4045 東亞合成(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	381	382	377	380	328,000	760
2010-12-29	378	383	377	381	448,000	762
2010-12-28	377	379	375	378	362,000	756
2010-12-27	376	382	376	380	418,000	760
2010-12-24	382	382	377	379	626,000	758
2010-12-22	383	386	381	382	876,000	764
2010-12-21	382	386	381	383	857,000	766
2010-12-20	387	390	380	381	1,816,000	762
2010-12-17	391	393	388	389	1,272,000	778
2010-12-16	395	399	395	396	851,000	792
2010-12-15	398	399	396	399	454,000	798
2010-12-14	393	400	393	397	554,000	794
2010-12-13	387	395	386	393	762,000	786
2010-12-10	388	389	386	388	928,000	776
2010-12-09	388	391	385	385	803,000	770
2010-12-08	382	388	382	387	1,254,000	774
2010-12-07	378	378	372	378	677,000	756
2010-12-06	380	384	380	380	584,000	760
2010-12-03	383	387	375	377	1,475,000	754
2010-12-02	368	380	366	378	1,349,000	756
2010-12-01	361	363	359	362	391,000	724
2010-11-30	365	368	361	361	716,000	722
2010-11-29	364	369	364	365	316,000	730
2010-11-26	368	370	364	364	345,000	728
2010-11-25	366	369	364	366	410,000	732
2010-11-24	363	366	360	365	349,000	730
2010-11-22	369	370	367	368	331,000	736
2010-11-19	373	373	365	367	559,000	734
2010-11-18	365	373	363	371	910,000	742
2010-11-17	357	368	357	367	499,000	734
2010-11-16	367	369	360	361	654,000	722
2010-11-15	370	371	364	365	589,000	730
2010-11-12	367	371	366	368	566,000	736
2010-11-11	369	371	367	371	752,000	742
2010-11-10	371	374	369	371	511,000	742
2010-11-09	363	374	363	373	1,008,000	746
2010-11-08	366	366	360	364	687,000	728
2010-11-05	358	363	357	362	636,000	724
2010-11-04	357	360	352	355	965,000	710
2010-11-02	352	354	351	353	444,000	706
2010-11-01	354	358	350	352	647,000	704
2010-10-29	347	355	345	353	904,000	706
2010-10-28	356	362	350	350	2,427,000	700
2010-10-27	341	349	340	348	937,000	696
2010-10-26	342	347	342	342	705,000	684
2010-10-25	346	350	346	349	505,000	698
2010-10-22	343	351	343	349	389,000	698
2010-10-21	346	351	343	345	708,000	690
2010-10-20	347	352	344	350	784,000	700
2010-10-19	353	360	352	355	530,000	710
2010-10-18	350	357	350	353	401,000	706
2010-10-15	352	352	349	350	684,000	700
2010-10-14	350	356	350	355	1,329,000	710
2010-10-13	338	345	336	342	1,210,000	684
2010-10-12	337	339	331	332	814,000	664
2010-10-08	335	338	332	334	1,114,000	668
2010-10-07	340	346	335	337	839,000	674
2010-10-06	342	345	339	342	994,000	684
2010-10-05	335	344	334	339	739,000	678
2010-10-04	342	345	337	338	428,000	676
2010-10-01	349	349	340	341	907,000	682
2010-09-30	356	359	352	353	722,000	706
2010-09-29	349	356	346	355	978,000	710
2010-09-28	341	349	339	348	680,000	696
2010-09-27	337	344	334	342	789,000	684
2010-09-24	347	347	338	338	853,000	676
2010-09-22	349	349	344	346	595,000	692
2010-09-21	353	358	350	352	888,000	704
2010-09-17	342	348	342	347	393,000	694
2010-09-16	341	343	337	342	589,000	684
2010-09-15	331	340	329	338	573,000	676
2010-09-14	337	343	332	334	617,000	668
2010-09-13	338	340	331	335	703,000	670
2010-09-10	323	336	323	334	1,039,000	668
2010-09-09	325	328	325	326	449,000	652
2010-09-08	326	328	323	323	360,000	646
2010-09-07	333	337	329	331	647,000	662
2010-09-06	328	333	326	333	460,000	666
2010-09-03	324	329	322	326	437,000	652
2010-09-02	327	328	320	323	894,000	646
2010-09-01	319	322	316	321	652,000	642
2010-08-31	324	325	317	318	695,000	636
2010-08-30	338	341	329	332	754,000	664
2010-08-27	318	331	318	331	800,000	662
2010-08-26	321	325	318	322	690,000	644
2010-08-25	318	322	315	318	1,060,000	636
2010-08-24	323	326	319	320	905,000	640
2010-08-23	331	333	329	331	685,000	662
2010-08-20	341	341	332	333	885,000	666
2010-08-19	343	346	342	344	807,000	688
2010-08-18	351	351	341	345	754,000	690
2010-08-17	346	352	345	349	337,000	698
2010-08-16	352	357	346	352	581,000	704
2010-08-13	352	356	347	353	876,000	706
2010-08-12	347	357	345	354	658,000	708
2010-08-11	365	365	357	358	712,000	716
2010-08-10	376	377	370	371	559,000	742
2010-08-09	375	378	374	376	348,000	752
2010-08-06	370	382	370	381	899,000	762
2010-08-05	382	383	375	376	779,000	752
2010-08-04	383	385	374	374	688,000	748
2010-08-03	389	389	382	385	559,000	770
2010-08-02	385	392	382	383	1,086,000	766
2010-07-30	395	396	382	383	1,622,000	766
2010-07-29	394	398	394	397	1,148,000	794
2010-07-28	397	404	396	399	912,000	798
2010-07-27	393	399	392	395	826,000	790
2010-07-26	388	391	387	389	355,000	778
2010-07-23	392	392	381	382	625,000	764
2010-07-22	383	387	381	382	455,000	764
2010-07-21	394	395	380	387	745,000	774
2010-07-20	388	402	387	389	1,252,000	778
2010-07-16	401	408	386	388	1,019,000	776
2010-07-15	408	408	399	400	401,000	800
2010-07-14	401	408	399	405	331,000	810
2010-07-13	401	404	394	395	779,000	790
2010-07-12	396	402	395	397	683,000	794
2010-07-09	397	401	392	396	578,000	792
2010-07-08	399	406	396	398	1,026,000	796
2010-07-07	388	393	383	392	764,000	784
2010-07-06	386	394	379	393	809,000	786
2010-07-05	390	395	389	392	407,000	784
2010-07-02	388	393	384	388	594,000	776
2010-07-01	391	393	381	383	837,000	766
2010-06-30	390	400	386	396	1,059,000	792
2010-06-29	405	406	398	398	617,000	796
2010-06-28	416	417	392	407	1,140,000	814
2010-06-25	421	422	413	419	1,090,000	838
2010-06-24	432	438	432	432	527,000	864
2010-06-23	433	436	431	434	572,000	868
2010-06-22	437	443	435	441	647,000	882
2010-06-21	445	452	442	444	1,031,000	888
2010-06-18	437	446	435	440	2,117,000	880
2010-06-17	438	439	434	438	758,000	876
2010-06-16	432	440	428	438	1,066,000	876
2010-06-15	425	430	425	426	634,000	852
2010-06-14	418	440	417	431	1,263,000	862
2010-06-11	408	414	406	413	961,000	826
2010-06-10	401	402	394	400	1,270,000	800
2010-06-09	402	408	400	404	1,088,000	808
2010-06-08	396	406	396	401	1,026,000	802
2010-06-07	398	402	395	400	729,000	800
2010-06-04	407	412	406	409	985,000	818
2010-06-03	399	409	395	408	814,000	816
2010-06-02	390	400	388	392	625,000	784
2010-06-01	398	401	391	393	795,000	786
2010-05-31	383	399	380	398	1,522,000	796
2010-05-28	387	390	385	388	748,000	776
2010-05-27	368	383	366	379	822,000	758
2010-05-26	374	381	369	374	1,339,000	748
2010-05-25	386	388	373	375	1,108,000	750
2010-05-24	397	398	387	393	738,000	786
2010-05-21	395	398	389	396	984,000	792
2010-05-20	402	407	396	403	816,000	806
2010-05-19	403	403	389	402	1,000,000	804
2010-05-18	412	417	404	409	1,026,000	818
2010-05-17	418	423	408	414	1,306,000	828
2010-05-14	426	430	420	426	1,024,000	852
2010-05-13	428	436	424	433	1,285,000	866
2010-05-12	417	424	416	423	1,045,000	846
2010-05-11	431	431	412	413	954,000	826
2010-05-10	409	426	409	425	1,463,000	850
2010-05-07	404	408	395	403	1,124,000	806
2010-05-06	427	430	417	417	1,745,000	834
2010-04-30	417	434	414	432	4,070,000	864
2010-04-28	398	400	391	391	1,158,000	782
2010-04-27	400	407	400	406	756,000	812
2010-04-26	398	402	396	400	867,000	800
2010-04-23	386	390	383	390	615,000	780
2010-04-22	389	389	381	386	847,000	772
2010-04-21	386	391	383	389	1,135,000	778
2010-04-20	384	387	377	378	1,080,000	756
2010-04-19	381	384	381	381	773,000	762
2010-04-16	395	395	389	389	544,000	778
2010-04-15	396	402	395	396	477,000	792
2010-04-14	394	395	388	393	905,000	786
2010-04-13	406	407	393	395	1,012,000	790
2010-04-12	404	407	403	405	389,000	810
2010-04-09	398	402	398	400	635,000	800
2010-04-08	402	405	399	401	952,000	802
2010-04-07	395	406	391	405	1,459,000	810
2010-04-06	400	400	390	391	550,000	782
2010-04-05	397	400	395	395	589,000	790
2010-04-02	398	398	393	398	526,000	796
2010-04-01	394	395	385	394	1,263,000	788
2010-03-31	388	398	384	397	1,586,000	794
2010-03-30	376	388	373	387	1,356,000	774
2010-03-29	373	378	373	378	865,000	756
2010-03-26	373	375	368	373	1,807,000	746
2010-03-25	379	379	371	373	1,029,000	746
2010-03-24	382	384	376	377	478,000	754
2010-03-23	382	383	377	381	1,701,000	762
2010-03-19	379	387	375	387	1,780,000	774
2010-03-18	375	381	371	375	1,093,000	750
2010-03-17	368	377	367	376	739,000	752
2010-03-16	373	373	369	369	434,000	738
2010-03-15	372	375	370	372	480,000	744
2010-03-12	378	378	369	373	1,279,000	746
2010-03-11	374	384	372	378	1,730,000	756
2010-03-10	359	369	357	366	1,433,000	732
2010-03-09	350	355	349	353	411,000	706
2010-03-08	354	356	352	353	501,000	706
2010-03-05	348	352	348	352	628,000	704
2010-03-04	344	349	344	348	928,000	696
2010-03-03	343	348	342	348	731,000	696
2010-03-02	350	350	343	347	951,000	694
2010-03-01	348	355	346	353	508,000	706
2010-02-26	349	352	344	347	1,054,000	694
2010-02-25	346	348	340	347	982,000	694
2010-02-24	345	347	337	345	926,000	690
2010-02-23	344	350	339	347	1,028,000	694
2010-02-22	337	344	335	342	1,153,000	684
2010-02-19	339	340	335	335	654,000	670
2010-02-18	334	338	330	337	1,041,000	674
2010-02-17	330	338	324	337	1,103,000	674
2010-02-16	331	333	328	330	656,000	660
2010-02-15	337	337	327	331	1,640,000	662
2010-02-12	336	341	335	341	827,000	682
2010-02-10	333	336	331	332	606,000	664
2010-02-09	327	333	325	332	916,000	664
2010-02-08	333	339	332	334	643,000	668
2010-02-05	339	342	334	341	701,000	682
2010-02-04	345	346	337	346	793,000	692
2010-02-03	343	349	343	348	887,000	696
2010-02-02	340	344	335	342	742,000	684
2010-02-01	331	340	326	339	1,281,000	678
2010-01-29	355	357	345	347	1,897,000	694
2010-01-28	333	336	330	333	556,000	666
2010-01-27	343	343	334	336	653,000	672
2010-01-26	344	345	334	335	398,000	670
2010-01-25	332	344	331	341	497,000	682
2010-01-22	345	345	335	340	539,000	680
2010-01-21	341	349	338	349	639,000	698
2010-01-20	348	349	345	348	297,000	696
2010-01-19	347	347	344	344	277,000	688
2010-01-18	348	350	346	348	409,000	696
2010-01-15	355	355	345	352	772,000	704
2010-01-14	356	357	352	353	607,000	706
2010-01-13	354	363	354	357	633,000	714
2010-01-12	350	359	345	359	524,000	718
2010-01-08	359	359	353	354	564,000	708
2010-01-07	356	357	353	355	323,000	710
2010-01-06	356	359	354	356	436,000	712
2010-01-05	355	362	353	355	756,000	710
2010-01-04	350	353	350	352	149,000	704

分割・併合履歴： [2015-06-26]1株→0.5株 [1994-12-27]1株→1.05株 [1991-12-25]1株→1.1株 [1990-12-25]1株→1.06株 [1989-12-26]1株→1.06株 [1988-12-24]1株→1.06株 [1984-12-26]1株→1.05株 [1984-06-27]1株→1.05株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31