4045 東亞合成(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	317	317	312	316	274,000	632
2011-12-29	313	315	310	314	368,000	628
2011-12-28	313	315	311	312	324,000	624
2011-12-27	316	317	314	315	417,000	630
2011-12-26	319	319	314	315	697,000	630
2011-12-22	318	321	315	316	806,000	632
2011-12-21	321	321	318	318	364,000	636
2011-12-20	318	320	315	317	282,000	634
2011-12-19	321	321	313	316	431,000	632
2011-12-16	327	329	322	322	510,000	644
2011-12-15	327	330	323	324	833,000	648
2011-12-14	325	332	325	327	508,000	654
2011-12-13	326	330	326	327	646,000	654
2011-12-12	332	335	331	331	598,000	662
2011-12-09	326	330	324	328	653,000	656
2011-12-08	329	330	326	326	645,000	652
2011-12-07	328	335	327	333	730,000	666
2011-12-06	333	334	328	328	440,000	656
2011-12-05	335	338	335	335	384,000	670
2011-12-02	330	335	329	335	710,000	670
2011-12-01	332	332	324	327	741,000	654
2011-11-30	320	324	317	324	1,056,000	648
2011-11-29	309	321	305	319	1,179,000	638
2011-11-28	308	310	304	304	867,000	608
2011-11-25	309	311	308	308	553,000	616
2011-11-24	307	311	305	307	562,000	614
2011-11-22	306	315	306	314	335,000	628
2011-11-21	311	314	309	312	472,000	624
2011-11-18	310	315	309	312	469,000	624
2011-11-17	316	320	314	317	386,000	634
2011-11-16	327	327	319	320	388,000	640
2011-11-15	326	329	325	327	250,000	654
2011-11-14	326	331	324	327	475,000	654
2011-11-11	327	331	322	323	764,000	646
2011-11-10	331	331	324	327	815,000	654
2011-11-09	339	340	334	339	358,000	678
2011-11-08	337	342	335	338	509,000	676
2011-11-07	331	337	327	337	551,000	674
2011-11-04	337	340	335	339	475,000	678
2011-11-02	342	345	333	336	1,070,000	672
2011-11-01	347	352	344	348	1,430,000	696
2011-10-31	343	357	343	355	1,707,000	710
2011-10-28	345	349	336	340	1,327,000	680
2011-10-27	333	340	330	335	1,745,000	670
2011-10-26	348	349	338	340	1,897,000	680
2011-10-25	361	363	354	355	953,000	710
2011-10-24	362	366	360	364	353,000	728
2011-10-21	360	364	355	357	414,000	714
2011-10-20	363	365	356	358	518,000	716
2011-10-19	372	375	364	366	556,000	732
2011-10-18	377	380	370	371	315,000	742
2011-10-17	382	382	379	381	278,000	762
2011-10-14	375	381	374	378	586,000	756
2011-10-13	386	386	380	382	393,000	764
2011-10-12	370	380	370	379	421,000	758
2011-10-11	376	378	372	375	278,000	750
2011-10-07	370	378	370	372	456,000	744
2011-10-06	354	364	354	362	346,000	724
2011-10-05	361	364	351	351	445,000	702
2011-10-04	360	362	353	361	650,000	722
2011-10-03	367	368	350	364	983,000	728
2011-09-30	382	383	371	382	987,000	764
2011-09-29	370	381	369	380	686,000	760
2011-09-28	361	373	361	370	663,000	740
2011-09-27	355	360	353	360	661,000	720
2011-09-26	371	372	350	350	820,000	700
2011-09-22	369	369	363	368	512,000	736
2011-09-21	375	376	369	372	293,000	744
2011-09-20	376	379	374	375	451,000	750
2011-09-16	372	382	372	382	432,000	764
2011-09-15	373	375	368	371	320,000	742
2011-09-14	376	381	367	367	452,000	734
2011-09-13	376	378	373	377	607,000	754
2011-09-12	367	369	366	368	466,000	736
2011-09-09	373	380	371	372	780,000	744
2011-09-08	381	382	375	380	517,000	760
2011-09-07	375	380	373	378	598,000	756
2011-09-06	381	382	371	371	547,000	742
2011-09-05	386	387	379	381	458,000	762
2011-09-02	388	391	383	387	599,000	774
2011-09-01	387	394	384	390	1,061,000	780
2011-08-31	382	382	378	382	682,000	764
2011-08-30	385	386	381	383	896,000	766
2011-08-29	380	384	375	380	1,121,000	760
2011-08-26	384	387	379	383	674,000	766
2011-08-25	378	389	376	384	961,000	768
2011-08-24	385	386	369	370	1,284,000	740
2011-08-23	382	384	377	382	920,000	764
2011-08-22	382	385	376	377	640,000	754
2011-08-19	380	385	379	381	610,000	762
2011-08-18	396	396	389	389	766,000	778
2011-08-17	398	401	395	399	617,000	798
2011-08-16	401	405	400	404	639,000	808
2011-08-15	401	402	393	398	798,000	796
2011-08-12	398	402	391	394	1,299,000	788
2011-08-11	378	394	378	391	1,135,000	782
2011-08-10	390	396	385	386	1,413,000	772
2011-08-09	375	383	365	381	1,367,000	762
2011-08-08	394	398	388	389	1,291,000	778
2011-08-05	404	409	401	402	959,000	804
2011-08-04	421	426	419	419	327,000	838
2011-08-03	421	422	418	418	403,000	836
2011-08-02	436	436	426	429	648,000	858
2011-08-01	434	440	433	438	877,000	876
2011-07-29	434	445	426	427	2,464,000	854
2011-07-28	432	432	423	428	2,570,000	856
2011-07-27	434	434	425	432	1,057,000	864
2011-07-26	425	432	423	430	1,018,000	860
2011-07-25	421	421	416	420	543,000	840
2011-07-22	419	422	413	421	1,073,000	842
2011-07-21	416	417	413	414	649,000	828
2011-07-20	423	425	418	419	453,000	838
2011-07-19	414	421	414	420	780,000	840
2011-07-15	408	420	408	417	741,000	834
2011-07-14	412	413	406	411	595,000	822
2011-07-13	406	418	406	414	1,205,000	828
2011-07-12	416	417	410	414	953,000	828
2011-07-11	422	426	422	423	603,000	846
2011-07-08	429	434	423	426	1,672,000	852
2011-07-07	410	419	410	418	632,000	836
2011-07-06	410	414	408	414	605,000	828
2011-07-05	406	413	406	409	742,000	818
2011-07-04	407	408	401	403	595,000	806
2011-07-01	409	410	403	404	703,000	808
2011-06-30	404	404	395	404	968,000	808
2011-06-29	405	405	400	402	417,000	804
2011-06-28	402	405	393	401	980,000	802
2011-06-27	407	408	402	404	788,000	808
2011-06-24	400	405	400	404	479,000	808
2011-06-23	401	403	399	400	365,000	800
2011-06-22	396	404	396	403	852,000	806
2011-06-21	386	392	384	392	1,189,000	784
2011-06-20	385	388	382	382	636,000	764
2011-06-17	392	392	380	385	864,000	770
2011-06-16	392	395	391	391	291,000	782
2011-06-15	398	398	393	394	524,000	788
2011-06-14	395	399	393	398	465,000	796
2011-06-13	390	395	388	393	419,000	786
2011-06-10	393	398	393	397	960,000	794
2011-06-09	399	399	395	398	578,000	796
2011-06-08	400	405	398	403	426,000	806
2011-06-07	398	408	397	403	945,000	806
2011-06-06	395	399	395	398	448,000	796
2011-06-03	409	409	399	400	621,000	800
2011-06-02	408	411	405	411	520,000	822
2011-06-01	414	414	408	414	566,000	828
2011-05-31	406	416	406	412	712,000	824
2011-05-30	405	412	401	409	559,000	818
2011-05-27	403	406	401	405	556,000	810
2011-05-26	401	403	399	401	589,000	802
2011-05-25	403	403	394	399	775,000	798
2011-05-24	394	399	392	398	694,000	796
2011-05-23	404	405	395	397	681,000	794
2011-05-20	409	409	404	404	671,000	808
2011-05-19	405	408	404	407	715,000	814
2011-05-18	395	402	394	400	654,000	800
2011-05-17	395	400	393	397	764,000	794
2011-05-16	406	408	399	400	786,000	800
2011-05-13	420	421	405	412	1,088,000	824
2011-05-12	419	424	418	420	612,000	840
2011-05-11	435	435	422	423	946,000	846
2011-05-10	423	431	422	429	701,000	858
2011-05-09	422	426	418	421	814,000	842
2011-05-06	423	428	420	426	590,000	852
2011-05-02	429	431	422	431	1,228,000	862
2011-04-28	425	436	420	436	1,188,000	872
2011-04-27	414	422	412	420	1,099,000	840
2011-04-26	418	418	410	414	1,039,000	828
2011-04-25	417	419	414	417	449,000	834
2011-04-22	410	418	408	417	609,000	834
2011-04-21	420	420	415	417	501,000	834
2011-04-20	417	419	415	416	795,000	832
2011-04-19	418	421	414	416	481,000	832
2011-04-18	421	425	418	421	664,000	842
2011-04-15	423	427	416	426	1,136,000	852
2011-04-14	414	422	411	422	1,178,000	844
2011-04-13	411	417	409	414	1,253,000	828
2011-04-12	408	409	401	404	1,489,000	808
2011-04-11	410	418	410	415	509,000	830
2011-04-08	413	419	406	415	1,069,000	830
2011-04-07	419	424	414	415	620,000	830
2011-04-06	428	433	417	418	1,138,000	836
2011-04-05	428	428	416	421	1,411,000	842
2011-04-04	435	443	424	428	1,414,000	856
2011-04-01	430	445	422	435	2,029,000	870
2011-03-31	430	431	424	429	1,089,000	858
2011-03-30	417	431	416	430	1,270,000	860
2011-03-29	411	422	404	416	1,024,000	832
2011-03-28	415	415	406	412	741,000	824
2011-03-25	417	417	408	414	1,098,000	828
2011-03-24	401	417	401	409	1,664,000	818
2011-03-23	399	407	395	400	1,315,000	800
2011-03-22	396	401	388	395	1,305,000	790
2011-03-18	351	387	351	376	2,401,000	752
2011-03-17	331	360	328	350	3,101,000	700
2011-03-16	334	359	334	355	2,436,000	710
2011-03-15	372	374	305	326	2,565,000	652
2011-03-14	402	405	384	385	1,805,000	770
2011-03-11	430	432	425	426	1,594,000	852
2011-03-10	432	436	429	429	1,304,000	858
2011-03-09	432	437	430	437	1,493,000	874
2011-03-08	429	432	426	428	1,597,000	856
2011-03-07	426	431	419	429	1,543,000	858
2011-03-04	430	432	423	424	1,114,000	848
2011-03-03	423	430	420	426	1,511,000	852
2011-03-02	418	435	417	420	2,436,000	840
2011-03-01	417	425	416	423	1,632,000	846
2011-02-28	405	419	405	418	1,448,000	836
2011-02-25	398	405	396	404	1,709,000	808
2011-02-24	402	405	396	398	1,423,000	796
2011-02-23	403	411	402	403	1,374,000	806
2011-02-22	412	414	407	409	1,127,000	818
2011-02-21	423	424	413	416	1,697,000	832
2011-02-18	418	423	415	422	2,065,000	844
2011-02-17	414	418	412	416	1,594,000	832
2011-02-16	415	416	410	414	1,929,000	828
2011-02-15	417	418	407	415	2,718,000	830
2011-02-14	422	425	415	417	2,497,000	834
2011-02-10	411	421	408	418	927,000	836
2011-02-09	416	418	412	415	467,000	830
2011-02-08	416	423	415	416	1,038,000	832
2011-02-07	420	423	415	416	814,000	832
2011-02-04	411	414	408	413	1,012,000	826
2011-02-03	405	409	403	409	617,000	818
2011-02-02	404	412	404	406	948,000	812
2011-02-01	410	411	402	404	1,266,000	808
2011-01-31	402	413	400	410	2,656,000	820
2011-01-28	399	402	396	398	720,000	796
2011-01-27	394	400	394	399	878,000	798
2011-01-26	394	398	394	394	440,000	788
2011-01-25	392	398	390	397	801,000	794
2011-01-24	384	390	382	390	527,000	780
2011-01-21	394	394	385	385	915,000	770
2011-01-20	400	400	394	394	763,000	788
2011-01-19	399	402	397	401	858,000	802
2011-01-18	393	400	393	399	729,000	798
2011-01-17	399	401	395	395	390,000	790
2011-01-14	399	400	398	398	763,000	796
2011-01-13	400	402	398	399	743,000	798
2011-01-12	403	404	397	398	749,000	796
2011-01-11	394	408	393	397	2,045,000	794
2011-01-07	393	397	391	392	1,355,000	784
2011-01-06	395	397	391	392	1,479,000	784
2011-01-05	387	392	386	392	808,000	784
2011-01-04	385	396	385	387	1,210,000	774

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