4045 東亞合成(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30473481470480649,000960
2014-12-294834834654701,385,000940
2014-12-26481489476483986,000966
2014-12-25494499490492350,000984
2014-12-24498500492498477,000996
2014-12-22494497491493829,000986
2014-12-19483491483491780,000982
2014-12-18473478471473517,000946
2014-12-17460469459463475,000926
2014-12-16462468459462662,000924
2014-12-15464470463466491,000932
2014-12-124664764664681,041,000936
2014-12-11470479470471795,000942
2014-12-10486488475476718,000952
2014-12-09489497489493366,000986
2014-12-08500500492496439,000992
2014-12-05500500494500319,0001,000
2014-12-04497503496500441,0001,000
2014-12-03495500492494876,000988
2014-12-02487494485491499,000982
2014-12-01486492486491537,000982
2014-11-28475487475485607,000970
2014-11-27474475468471758,000942
2014-11-26481483477478627,000956
2014-11-25484484479481633,000962
2014-11-21476483473481669,000962
2014-11-20482483476478355,000956
2014-11-19484491476477801,000954
2014-11-184854914784821,250,000964
2014-11-174914934814821,096,000964
2014-11-14500500490499706,000998
2014-11-13493497491495898,000990
2014-11-12497504493494979,000988
2014-11-11492494487493675,000986
2014-11-10483492480492417,000984
2014-11-07486492485488781,000976
2014-11-06482488478481570,000962
2014-11-05478483474482831,000964
2014-11-044914944764791,290,000958
2014-10-314684844614821,097,000964
2014-10-30464470461468706,000936
2014-10-29457467456466576,000932
2014-10-28453460452457468,000914
2014-10-27448458445458413,000916
2014-10-24449451444448449,000896
2014-10-23434446434443431,000886
2014-10-22434440433439325,000878
2014-10-21436436422428702,000856
2014-10-20432438431436649,000872
2014-10-174214374174181,501,000836
2014-10-16416423416421611,000842
2014-10-15427429423427341,000854
2014-10-14420433420427657,000854
2014-10-10428433426431463,000862
2014-10-09444444433436298,000872
2014-10-08433443433441387,000882
2014-10-07447450442442572,000884
2014-10-06448454445449753,000898
2014-10-03439447439443274,000886
2014-10-02449449439439376,000878
2014-10-01454458452453294,000906
2014-09-30457457448452419,000904
2014-09-29461461456458275,000916
2014-09-26461461457457430,000914
2014-09-25459462456462549,000924
2014-09-24454460454455635,000910
2014-09-22462462458459302,000918
2014-09-19459463458463598,000926
2014-09-18456460452459511,000918
2014-09-17456456452452189,000904
2014-09-16457458453455432,000910
2014-09-124534594534551,051,000910
2014-09-11451452449451341,000902
2014-09-10444449443447496,000894
2014-09-09446447442444430,000888
2014-09-08443453439446691,000892
2014-09-05442445439440314,000880
2014-09-04437441434439320,000878
2014-09-03439443438439375,000878
2014-09-02435439435439213,000878
2014-09-0143443643343483,000868
2014-08-29429436429434482,000868
2014-08-28428431427429284,000858
2014-08-27429430425428248,000856
2014-08-26432432426427231,000854
2014-08-25429431427430272,000860
2014-08-22434436430430445,000860
2014-08-21426430425430287,000860
2014-08-20422426422424193,000848
2014-08-19425426422423276,000846
2014-08-18421426421422202,000844
2014-08-15423425421423404,000846
2014-08-14424427420425598,000850
2014-08-13420422418422368,000844
2014-08-12423425418419653,000838
2014-08-11418422416421379,000842
2014-08-08419422412413558,000826
2014-08-07421424420422336,000844
2014-08-06424426421421301,000842
2014-08-05429433425425407,000850
2014-08-04437440430432488,000864
2014-08-01438444438440844,000880
2014-07-31445448435437876,000874
2014-07-304624634344411,611,000882
2014-07-29462465460465295,000930
2014-07-28458462455460420,000920
2014-07-25458458453456247,000912
2014-07-24456457452454216,000908
2014-07-23455457453453201,000906
2014-07-22450455449455421,000910
2014-07-18448448442447370,000894
2014-07-17450454449452349,000904
2014-07-16451457451455279,000910
2014-07-15457458452453334,000906
2014-07-14449460446457401,000914
2014-07-11445451443450310,000900
2014-07-10452455450451355,000902
2014-07-09454458451453365,000906
2014-07-08456460454454690,000908
2014-07-07455458455457254,000914
2014-07-04463463455457529,000914
2014-07-03460461457461228,000922
2014-07-02459463457462277,000924
2014-07-01457462456459342,000918
2014-06-30445457442456520,000912
2014-06-27449450442448418,000896
2014-06-26453454448452339,000904
2014-06-25462462455455467,000910
2014-06-24461464458463359,000926
2014-06-23458465456463353,000926
2014-06-20459460455458529,000916
2014-06-19459464455462360,000924
2014-06-18458459455457269,000914
2014-06-17454459454459222,000918
2014-06-16458458453453246,000906
2014-06-13450460448458580,000916
2014-06-12453455449451209,000902
2014-06-11450459450457325,000914
2014-06-10457459454454179,000908
2014-06-09459460455457227,000914
2014-06-06449459443458464,000916
2014-06-05448450447449222,000898
2014-06-04446446443446138,000892
2014-06-03449449445446250,000892
2014-06-02447449445449298,000898
2014-05-30437447437445370,000890
2014-05-29439439435437192,000874
2014-05-28442446439440333,000880
2014-05-27439445439440228,000880
2014-05-26438441435441218,000882
2014-05-23427434426432281,000864
2014-05-22420427418426298,000852
2014-05-21420420417419239,000838
2014-05-20421425418421195,000842
2014-05-19423425421421138,000842
2014-05-16425427419422445,000844
2014-05-15431432426430257,000860
2014-05-14432438431437176,000874
2014-05-13432435429434292,000868
2014-05-12425431425427222,000854
2014-05-09423431421428426,000856
2014-05-08423426423424277,000848
2014-05-07432435421424515,000848
2014-05-02434436433436269,000872
2014-05-01431439430437418,000874
2014-04-30431437426428433,000856
2014-04-28426431423431344,000862
2014-04-25442442428430471,000860
2014-04-24435440431434525,000868
2014-04-23434436431435241,000870
2014-04-22436440430431198,000862
2014-04-21430434428433336,000866
2014-04-18430430426430185,000860
2014-04-17430434428430328,000860
2014-04-16423429421428310,000856
2014-04-15423427415417373,000834
2014-04-14412423412421521,000842
2014-04-11412418411415418,000830
2014-04-10422428419420335,000840
2014-04-09424425417419422,000838
2014-04-08433437428432530,000864
2014-04-07428440428434419,000868
2014-04-04439440434434323,000868
2014-04-03437442437439550,000878
2014-04-02435438433436533,000872
2014-04-01443443434438502,000876
2014-03-31443443431442578,000884
2014-03-28426434423434664,000868
2014-03-27433436424434777,000868
2014-03-26428432427430841,000860
2014-03-254204364154241,460,000848
2014-03-24407420407412902,000824
2014-03-204064104014011,008,000802
2014-03-19409411404404556,000808
2014-03-18410412407408377,000816
2014-03-17401407401406500,000812
2014-03-14407412403403983,000806
2014-03-13416418413414228,000828
2014-03-12420420414417395,000834
2014-03-11424426416424658,000848
2014-03-10427427416421500,000842
2014-03-07430431421429526,000858
2014-03-06421428421428330,000856
2014-03-05425427420421496,000842
2014-03-04408419408418518,000836
2014-03-03425425408415342,000830
2014-02-28422427418424493,000848
2014-02-27423427417421315,000842
2014-02-26425431424425377,000850
2014-02-25430431425431439,000862
2014-02-24425432415423392,000846
2014-02-21420429420429373,000858
2014-02-20422423415415384,000830
2014-02-19422423419420187,000840
2014-02-18412424410423473,000846
2014-02-17410417405415292,000830
2014-02-14412414406409503,000818
2014-02-13422422410412478,000824
2014-02-12419424415421457,000842
2014-02-10419420413420353,000840
2014-02-07413420411412895,000824
2014-02-06403413403410547,000820
2014-02-05397401394395480,000790
2014-02-04406407393393720,000786
2014-02-03422428415416281,000832
2014-01-31426431421426653,000852
2014-01-30426429420424811,000848
2014-01-29428439428439660,000878
2014-01-28427433422422522,000844
2014-01-27432437425427908,000854
2014-01-24446448438440708,000880
2014-01-23465465452452393,000904
2014-01-22460463457462367,000924
2014-01-21465467462465193,000930
2014-01-20468468463465434,000930
2014-01-174514714484691,228,000938
2014-01-16447452445445418,000890
2014-01-15446448440448449,000896
2014-01-14447448439442894,000884
2014-01-10447451443451637,000902
2014-01-09450451446451442,000902
2014-01-08449451446451341,000902
2014-01-07452452445446408,000892
2014-01-06454455446452504,000904

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