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
2012-12-28	335	338	334	337	514,000	674
2012-12-27	341	343	335	335	703,000	670
2012-12-26	333	337	332	335	714,000	670
2012-12-25	346	347	337	338	644,000	676
2012-12-21	344	345	338	339	948,000	678
2012-12-20	339	349	337	344	1,154,000	688
2012-12-19	342	343	338	340	1,359,000	680
2012-12-18	343	346	340	341	634,000	682
2012-12-17	344	345	341	342	612,000	684
2012-12-14	343	347	341	341	1,544,000	682
2012-12-13	352	352	346	348	834,000	696
2012-12-12	351	353	343	347	973,000	694
2012-12-11	350	353	349	350	659,000	700
2012-12-10	360	360	350	350	494,000	700
2012-12-07	350	357	348	355	599,000	710
2012-12-06	350	350	346	349	655,000	698
2012-12-05	344	351	340	346	729,000	692
2012-12-04	345	351	344	349	771,000	698
2012-12-03	353	356	347	348	887,000	696
2012-11-30	353	357	348	353	998,000	706
2012-11-29	352	357	350	351	855,000	702
2012-11-28	355	356	348	351	713,000	702
2012-11-27	353	358	352	355	416,000	710
2012-11-26	358	360	351	354	649,000	708
2012-11-22	351	355	349	354	656,000	708
2012-11-21	343	349	341	346	634,000	692
2012-11-20	342	342	337	340	578,000	680
2012-11-19	337	341	337	338	308,000	676
2012-11-16	333	340	332	336	890,000	672
2012-11-15	328	336	326	335	658,000	670
2012-11-14	328	330	319	330	586,000	660
2012-11-13	330	331	324	327	440,000	654
2012-11-12	329	333	328	330	643,000	660
2012-11-09	328	330	324	327	487,000	654
2012-11-08	331	335	328	333	601,000	666
2012-11-07	342	343	334	334	613,000	668
2012-11-06	338	341	334	341	895,000	682
2012-11-05	330	336	329	335	370,000	670
2012-11-02	334	337	331	334	513,000	668
2012-11-01	325	334	325	334	666,000	668
2012-10-31	321	328	321	325	590,000	650
2012-10-30	324	328	321	322	770,000	644
2012-10-29	322	328	320	326	670,000	652
2012-10-26	328	331	319	323	876,000	646
2012-10-25	321	328	321	328	586,000	656
2012-10-24	322	328	321	325	524,000	650
2012-10-23	329	329	323	327	595,000	654
2012-10-22	324	333	321	330	831,000	660
2012-10-19	331	335	328	330	1,012,000	660
2012-10-18	326	332	323	331	728,000	662
2012-10-17	324	328	321	324	732,000	648
2012-10-16	320	323	317	322	641,000	644
2012-10-15	312	321	309	319	457,000	638
2012-10-12	312	314	309	311	674,000	622
2012-10-11	312	316	310	312	611,000	624
2012-10-10	317	318	311	313	1,003,000	626
2012-10-09	326	326	321	324	802,000	648
2012-10-05	323	326	316	321	1,045,000	642
2012-10-04	326	329	319	323	1,045,000	646
2012-10-03	313	328	312	326	1,365,000	652
2012-10-02	316	325	310	310	1,296,000	620
2012-10-01	315	318	308	314	2,795,000	628
2012-09-28	302	302	292	294	409,000	588
2012-09-27	298	302	297	299	369,000	598
2012-09-26	305	309	298	298	581,000	596
2012-09-25	298	304	296	304	744,000	608
2012-09-24	295	298	293	296	296,000	592
2012-09-21	289	299	289	296	432,000	592
2012-09-20	295	297	289	290	462,000	580
2012-09-19	302	304	298	298	556,000	596
2012-09-18	296	301	295	300	364,000	600
2012-09-14	296	298	294	296	434,000	592
2012-09-13	294	295	291	293	397,000	586
2012-09-12	286	292	285	292	286,000	584
2012-09-11	290	290	282	285	277,000	570
2012-09-10	289	290	285	290	230,000	580
2012-09-07	291	291	286	289	330,000	578
2012-09-06	284	284	280	283	469,000	566
2012-09-05	289	289	279	280	430,000	560
2012-09-04	284	289	283	289	418,000	578
2012-09-03	289	290	283	285	535,000	570
2012-08-31	292	294	288	289	425,000	578
2012-08-30	300	300	289	291	850,000	582
2012-08-29	304	306	302	303	454,000	606
2012-08-28	315	316	304	306	644,000	612
2012-08-27	314	320	312	313	722,000	626
2012-08-24	315	317	312	315	526,000	630
2012-08-23	317	320	314	317	759,000	634
2012-08-22	322	322	317	320	382,000	640
2012-08-21	326	327	322	324	378,000	648
2012-08-20	330	333	325	329	612,000	658
2012-08-17	325	330	323	329	552,000	658
2012-08-16	316	321	316	321	471,000	642
2012-08-15	325	326	316	320	441,000	640
2012-08-14	317	325	317	325	698,000	650
2012-08-13	317	318	312	315	539,000	630
2012-08-10	317	321	314	316	579,000	632
2012-08-09	315	319	310	319	708,000	638
2012-08-08	310	316	309	314	742,000	628
2012-08-07	297	311	297	311	668,000	622
2012-08-06	295	301	295	297	632,000	594
2012-08-03	283	292	282	291	589,000	582
2012-08-02	291	299	291	291	611,000	582
2012-08-01	295	295	291	293	350,000	586
2012-07-31	294	298	291	296	628,000	592
2012-07-30	300	301	295	297	912,000	594
2012-07-27	287	296	287	295	595,000	590
2012-07-26	282	288	281	286	619,000	572
2012-07-25	281	284	278	280	509,000	560
2012-07-24	283	286	279	283	616,000	566
2012-07-23	286	289	282	282	458,000	564
2012-07-20	290	292	286	287	398,000	574
2012-07-19	284	291	284	290	431,000	580
2012-07-18	282	286	281	283	360,000	566
2012-07-17	292	293	281	281	716,000	562
2012-07-13	292	296	292	294	374,000	588
2012-07-12	298	299	290	292	377,000	584
2012-07-11	300	301	295	296	407,000	592
2012-07-10	302	309	299	299	625,000	598
2012-07-09	305	306	302	305	272,000	610
2012-07-06	315	317	296	309	809,000	618
2012-07-05	310	315	309	314	238,000	628
2012-07-04	309	313	309	312	282,000	624
2012-07-03	308	313	308	310	273,000	620
2012-07-02	309	311	307	309	470,000	618
2012-06-29	302	313	300	310	658,000	620
2012-06-28	302	305	300	304	299,000	608
2012-06-27	306	307	298	299	474,000	598
2012-06-26	312	314	304	307	471,000	614
2012-06-25	316	316	311	312	387,000	624
2012-06-22	307	317	307	314	498,000	628
2012-06-21	309	315	309	313	392,000	626
2012-06-20	306	312	305	309	464,000	618
2012-06-19	304	306	301	302	454,000	604
2012-06-18	300	305	300	304	451,000	608
2012-06-15	299	299	294	298	508,000	596
2012-06-14	294	298	294	298	302,000	596
2012-06-13	297	300	294	297	550,000	594
2012-06-12	293	296	291	294	458,000	588
2012-06-11	297	300	295	297	439,000	594
2012-06-08	294	294	283	290	1,189,000	580
2012-06-07	291	294	289	293	390,000	586
2012-06-06	286	289	283	288	444,000	576
2012-06-05	274	287	272	286	609,000	572
2012-06-04	278	279	274	274	329,000	548
2012-06-01	291	293	283	284	682,000	568
2012-05-31	288	295	287	291	593,000	582
2012-05-30	297	297	288	292	553,000	584
2012-05-29	291	298	289	298	517,000	596
2012-05-28	293	294	286	290	395,000	580
2012-05-25	299	299	291	291	546,000	582
2012-05-24	295	298	290	294	652,000	588
2012-05-23	302	303	296	296	603,000	592
2012-05-22	303	304	301	302	436,000	604
2012-05-21	301	305	298	301	468,000	602
2012-05-18	305	308	301	302	427,000	604
2012-05-17	305	314	305	313	656,000	626
2012-05-16	310	314	304	307	756,000	614
2012-05-15	310	313	303	308	924,000	616
2012-05-14	319	323	315	317	542,000	634
2012-05-11	324	327	317	318	771,000	636
2012-05-10	321	326	321	322	865,000	644
2012-05-09	326	329	323	326	786,000	652
2012-05-08	331	333	329	331	781,000	662
2012-05-07	336	337	326	328	589,000	656
2012-05-02	340	345	340	344	571,000	688
2012-05-01	344	345	339	339	758,000	678
2012-04-27	355	356	344	347	855,000	694
2012-04-26	359	360	353	354	581,000	708
2012-04-25	356	359	354	354	441,000	708
2012-04-24	352	356	350	353	387,000	706
2012-04-23	352	357	352	354	672,000	708
2012-04-20	351	354	348	352	609,000	704
2012-04-19	352	358	351	354	669,000	708
2012-04-18	347	355	347	353	817,000	706
2012-04-17	342	346	341	341	359,000	682
2012-04-16	340	347	339	343	492,000	686
2012-04-13	354	354	344	346	818,000	692
2012-04-12	345	352	344	350	937,000	700
2012-04-11	340	344	339	342	517,000	684
2012-04-10	346	348	342	342	233,000	684
2012-04-09	344	350	343	346	522,000	692
2012-04-06	350	353	345	350	652,000	700
2012-04-05	353	357	351	354	926,000	708
2012-04-04	371	371	357	361	1,083,000	722
2012-04-03	376	376	372	374	584,000	748
2012-04-02	383	386	379	381	658,000	762
2012-03-30	383	385	379	381	631,000	762
2012-03-29	379	381	374	379	452,000	758
2012-03-28	376	379	372	378	560,000	756
2012-03-27	375	381	373	380	720,000	760
2012-03-26	369	372	367	367	355,000	734
2012-03-23	366	370	365	368	534,000	736
2012-03-22	370	376	366	367	708,000	734
2012-03-21	372	375	371	372	369,000	744
2012-03-19	376	378	372	372	572,000	744
2012-03-16	377	383	376	377	628,000	754
2012-03-15	381	383	378	380	484,000	760
2012-03-14	370	381	369	378	818,000	756
2012-03-13	375	376	367	367	795,000	734
2012-03-12	373	379	371	378	694,000	756
2012-03-09	370	375	369	371	984,000	742
2012-03-08	364	368	362	365	625,000	730
2012-03-07	357	363	356	361	799,000	722
2012-03-06	363	365	360	362	517,000	724
2012-03-05	364	368	359	360	480,000	720
2012-03-02	362	368	362	368	615,000	736
2012-03-01	361	368	355	358	870,000	716
2012-02-29	372	373	361	361	606,000	722
2012-02-28	366	372	362	371	482,000	742
2012-02-27	367	374	363	371	514,000	742
2012-02-24	371	371	366	369	458,000	738
2012-02-23	373	373	364	371	966,000	742
2012-02-22	365	375	362	373	1,042,000	746
2012-02-21	360	364	359	363	679,000	726
2012-02-20	356	361	356	361	556,000	722
2012-02-17	352	355	344	352	652,000	704
2012-02-16	344	353	344	350	755,000	700
2012-02-15	344	350	342	347	778,000	694
2012-02-14	339	343	337	343	504,000	686
2012-02-13	336	343	336	340	514,000	680
2012-02-10	335	338	333	338	830,000	676
2012-02-09	332	334	328	333	438,000	666
2012-02-08	325	331	325	331	309,000	662
2012-02-07	324	328	324	326	312,000	652
2012-02-06	328	328	325	326	347,000	652
2012-02-03	325	326	321	326	631,000	652
2012-02-02	326	326	322	324	315,000	648
2012-02-01	320	326	319	322	615,000	644
2012-01-31	328	330	317	319	1,458,000	638
2012-01-30	341	341	333	335	281,000	670
2012-01-27	339	343	337	341	427,000	682
2012-01-26	338	342	335	339	806,000	678
2012-01-25	335	338	332	337	659,000	674
2012-01-24	336	336	330	331	373,000	662
2012-01-23	334	337	330	336	713,000	672
2012-01-20	324	329	324	328	570,000	656
2012-01-19	320	323	320	321	383,000	642
2012-01-18	316	323	316	319	364,000	638
2012-01-17	313	317	311	316	525,000	632
2012-01-16	311	313	308	311	294,000	622
2012-01-13	312	314	311	312	326,000	624
2012-01-12	310	311	307	310	311,000	620
2012-01-11	316	317	310	311	575,000	622
2012-01-10	314	320	314	317	443,000	634
2012-01-06	319	319	314	315	474,000	630
2012-01-05	320	321	318	319	284,000	638
2012-01-04	318	321	316	321	387,000	642

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11月
日	月	火	水	木	金	土
« 10月31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