4045 東亞合成(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28335338334337514,000674
2012-12-27341343335335703,000670
2012-12-26333337332335714,000670
2012-12-25346347337338644,000676
2012-12-21344345338339948,000678
2012-12-203393493373441,154,000688
2012-12-193423433383401,359,000680
2012-12-18343346340341634,000682
2012-12-17344345341342612,000684
2012-12-143433473413411,544,000682
2012-12-13352352346348834,000696
2012-12-12351353343347973,000694
2012-12-11350353349350659,000700
2012-12-10360360350350494,000700
2012-12-07350357348355599,000710
2012-12-06350350346349655,000698
2012-12-05344351340346729,000692
2012-12-04345351344349771,000698
2012-12-03353356347348887,000696
2012-11-30353357348353998,000706
2012-11-29352357350351855,000702
2012-11-28355356348351713,000702
2012-11-27353358352355416,000710
2012-11-26358360351354649,000708
2012-11-22351355349354656,000708
2012-11-21343349341346634,000692
2012-11-20342342337340578,000680
2012-11-19337341337338308,000676
2012-11-16333340332336890,000672
2012-11-15328336326335658,000670
2012-11-14328330319330586,000660
2012-11-13330331324327440,000654
2012-11-12329333328330643,000660
2012-11-09328330324327487,000654
2012-11-08331335328333601,000666
2012-11-07342343334334613,000668
2012-11-06338341334341895,000682
2012-11-05330336329335370,000670
2012-11-02334337331334513,000668
2012-11-01325334325334666,000668
2012-10-31321328321325590,000650
2012-10-30324328321322770,000644
2012-10-29322328320326670,000652
2012-10-26328331319323876,000646
2012-10-25321328321328586,000656
2012-10-24322328321325524,000650
2012-10-23329329323327595,000654
2012-10-22324333321330831,000660
2012-10-193313353283301,012,000660
2012-10-18326332323331728,000662
2012-10-17324328321324732,000648
2012-10-16320323317322641,000644
2012-10-15312321309319457,000638
2012-10-12312314309311674,000622
2012-10-11312316310312611,000624
2012-10-103173183113131,003,000626
2012-10-09326326321324802,000648
2012-10-053233263163211,045,000642
2012-10-043263293193231,045,000646
2012-10-033133283123261,365,000652
2012-10-023163253103101,296,000620
2012-10-013153183083142,795,000628
2012-09-28302302292294409,000588
2012-09-27298302297299369,000598
2012-09-26305309298298581,000596
2012-09-25298304296304744,000608
2012-09-24295298293296296,000592
2012-09-21289299289296432,000592
2012-09-20295297289290462,000580
2012-09-19302304298298556,000596
2012-09-18296301295300364,000600
2012-09-14296298294296434,000592
2012-09-13294295291293397,000586
2012-09-12286292285292286,000584
2012-09-11290290282285277,000570
2012-09-10289290285290230,000580
2012-09-07291291286289330,000578
2012-09-06284284280283469,000566
2012-09-05289289279280430,000560
2012-09-04284289283289418,000578
2012-09-03289290283285535,000570
2012-08-31292294288289425,000578
2012-08-30300300289291850,000582
2012-08-29304306302303454,000606
2012-08-28315316304306644,000612
2012-08-27314320312313722,000626
2012-08-24315317312315526,000630
2012-08-23317320314317759,000634
2012-08-22322322317320382,000640
2012-08-21326327322324378,000648
2012-08-20330333325329612,000658
2012-08-17325330323329552,000658
2012-08-16316321316321471,000642
2012-08-15325326316320441,000640
2012-08-14317325317325698,000650
2012-08-13317318312315539,000630
2012-08-10317321314316579,000632
2012-08-09315319310319708,000638
2012-08-08310316309314742,000628
2012-08-07297311297311668,000622
2012-08-06295301295297632,000594
2012-08-03283292282291589,000582
2012-08-02291299291291611,000582
2012-08-01295295291293350,000586
2012-07-31294298291296628,000592
2012-07-30300301295297912,000594
2012-07-27287296287295595,000590
2012-07-26282288281286619,000572
2012-07-25281284278280509,000560
2012-07-24283286279283616,000566
2012-07-23286289282282458,000564
2012-07-20290292286287398,000574
2012-07-19284291284290431,000580
2012-07-18282286281283360,000566
2012-07-17292293281281716,000562
2012-07-13292296292294374,000588
2012-07-12298299290292377,000584
2012-07-11300301295296407,000592
2012-07-10302309299299625,000598
2012-07-09305306302305272,000610
2012-07-06315317296309809,000618
2012-07-05310315309314238,000628
2012-07-04309313309312282,000624
2012-07-03308313308310273,000620
2012-07-02309311307309470,000618
2012-06-29302313300310658,000620
2012-06-28302305300304299,000608
2012-06-27306307298299474,000598
2012-06-26312314304307471,000614
2012-06-25316316311312387,000624
2012-06-22307317307314498,000628
2012-06-21309315309313392,000626
2012-06-20306312305309464,000618
2012-06-19304306301302454,000604
2012-06-18300305300304451,000608
2012-06-15299299294298508,000596
2012-06-14294298294298302,000596
2012-06-13297300294297550,000594
2012-06-12293296291294458,000588
2012-06-11297300295297439,000594
2012-06-082942942832901,189,000580
2012-06-07291294289293390,000586
2012-06-06286289283288444,000576
2012-06-05274287272286609,000572
2012-06-04278279274274329,000548
2012-06-01291293283284682,000568
2012-05-31288295287291593,000582
2012-05-30297297288292553,000584
2012-05-29291298289298517,000596
2012-05-28293294286290395,000580
2012-05-25299299291291546,000582
2012-05-24295298290294652,000588
2012-05-23302303296296603,000592
2012-05-22303304301302436,000604
2012-05-21301305298301468,000602
2012-05-18305308301302427,000604
2012-05-17305314305313656,000626
2012-05-16310314304307756,000614
2012-05-15310313303308924,000616
2012-05-14319323315317542,000634
2012-05-11324327317318771,000636
2012-05-10321326321322865,000644
2012-05-09326329323326786,000652
2012-05-08331333329331781,000662
2012-05-07336337326328589,000656
2012-05-02340345340344571,000688
2012-05-01344345339339758,000678
2012-04-27355356344347855,000694
2012-04-26359360353354581,000708
2012-04-25356359354354441,000708
2012-04-24352356350353387,000706
2012-04-23352357352354672,000708
2012-04-20351354348352609,000704
2012-04-19352358351354669,000708
2012-04-18347355347353817,000706
2012-04-17342346341341359,000682
2012-04-16340347339343492,000686
2012-04-13354354344346818,000692
2012-04-12345352344350937,000700
2012-04-11340344339342517,000684
2012-04-10346348342342233,000684
2012-04-09344350343346522,000692
2012-04-06350353345350652,000700
2012-04-05353357351354926,000708
2012-04-043713713573611,083,000722
2012-04-03376376372374584,000748
2012-04-02383386379381658,000762
2012-03-30383385379381631,000762
2012-03-29379381374379452,000758
2012-03-28376379372378560,000756
2012-03-27375381373380720,000760
2012-03-26369372367367355,000734
2012-03-23366370365368534,000736
2012-03-22370376366367708,000734
2012-03-21372375371372369,000744
2012-03-19376378372372572,000744
2012-03-16377383376377628,000754
2012-03-15381383378380484,000760
2012-03-14370381369378818,000756
2012-03-13375376367367795,000734
2012-03-12373379371378694,000756
2012-03-09370375369371984,000742
2012-03-08364368362365625,000730
2012-03-07357363356361799,000722
2012-03-06363365360362517,000724
2012-03-05364368359360480,000720
2012-03-02362368362368615,000736
2012-03-01361368355358870,000716
2012-02-29372373361361606,000722
2012-02-28366372362371482,000742
2012-02-27367374363371514,000742
2012-02-24371371366369458,000738
2012-02-23373373364371966,000742
2012-02-223653753623731,042,000746
2012-02-21360364359363679,000726
2012-02-20356361356361556,000722
2012-02-17352355344352652,000704
2012-02-16344353344350755,000700
2012-02-15344350342347778,000694
2012-02-14339343337343504,000686
2012-02-13336343336340514,000680
2012-02-10335338333338830,000676
2012-02-09332334328333438,000666
2012-02-08325331325331309,000662
2012-02-07324328324326312,000652
2012-02-06328328325326347,000652
2012-02-03325326321326631,000652
2012-02-02326326322324315,000648
2012-02-01320326319322615,000644
2012-01-313283303173191,458,000638
2012-01-30341341333335281,000670
2012-01-27339343337341427,000682
2012-01-26338342335339806,000678
2012-01-25335338332337659,000674
2012-01-24336336330331373,000662
2012-01-23334337330336713,000672
2012-01-20324329324328570,000656
2012-01-19320323320321383,000642
2012-01-18316323316319364,000638
2012-01-17313317311316525,000632
2012-01-16311313308311294,000622
2012-01-13312314311312326,000624
2012-01-12310311307310311,000620
2012-01-11316317310311575,000622
2012-01-10314320314317443,000634
2012-01-06319319314315474,000630
2012-01-05320321318319284,000638
2012-01-04318321316321387,000642

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