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
2014-12-30	473	481	470	480	649,000	960
2014-12-29	483	483	465	470	1,385,000	940
2014-12-26	481	489	476	483	986,000	966
2014-12-25	494	499	490	492	350,000	984
2014-12-24	498	500	492	498	477,000	996
2014-12-22	494	497	491	493	829,000	986
2014-12-19	483	491	483	491	780,000	982
2014-12-18	473	478	471	473	517,000	946
2014-12-17	460	469	459	463	475,000	926
2014-12-16	462	468	459	462	662,000	924
2014-12-15	464	470	463	466	491,000	932
2014-12-12	466	476	466	468	1,041,000	936
2014-12-11	470	479	470	471	795,000	942
2014-12-10	486	488	475	476	718,000	952
2014-12-09	489	497	489	493	366,000	986
2014-12-08	500	500	492	496	439,000	992
2014-12-05	500	500	494	500	319,000	1,000
2014-12-04	497	503	496	500	441,000	1,000
2014-12-03	495	500	492	494	876,000	988
2014-12-02	487	494	485	491	499,000	982
2014-12-01	486	492	486	491	537,000	982
2014-11-28	475	487	475	485	607,000	970
2014-11-27	474	475	468	471	758,000	942
2014-11-26	481	483	477	478	627,000	956
2014-11-25	484	484	479	481	633,000	962
2014-11-21	476	483	473	481	669,000	962
2014-11-20	482	483	476	478	355,000	956
2014-11-19	484	491	476	477	801,000	954
2014-11-18	485	491	478	482	1,250,000	964
2014-11-17	491	493	481	482	1,096,000	964
2014-11-14	500	500	490	499	706,000	998
2014-11-13	493	497	491	495	898,000	990
2014-11-12	497	504	493	494	979,000	988
2014-11-11	492	494	487	493	675,000	986
2014-11-10	483	492	480	492	417,000	984
2014-11-07	486	492	485	488	781,000	976
2014-11-06	482	488	478	481	570,000	962
2014-11-05	478	483	474	482	831,000	964
2014-11-04	491	494	476	479	1,290,000	958
2014-10-31	468	484	461	482	1,097,000	964
2014-10-30	464	470	461	468	706,000	936
2014-10-29	457	467	456	466	576,000	932
2014-10-28	453	460	452	457	468,000	914
2014-10-27	448	458	445	458	413,000	916
2014-10-24	449	451	444	448	449,000	896
2014-10-23	434	446	434	443	431,000	886
2014-10-22	434	440	433	439	325,000	878
2014-10-21	436	436	422	428	702,000	856
2014-10-20	432	438	431	436	649,000	872
2014-10-17	421	437	417	418	1,501,000	836
2014-10-16	416	423	416	421	611,000	842
2014-10-15	427	429	423	427	341,000	854
2014-10-14	420	433	420	427	657,000	854
2014-10-10	428	433	426	431	463,000	862
2014-10-09	444	444	433	436	298,000	872
2014-10-08	433	443	433	441	387,000	882
2014-10-07	447	450	442	442	572,000	884
2014-10-06	448	454	445	449	753,000	898
2014-10-03	439	447	439	443	274,000	886
2014-10-02	449	449	439	439	376,000	878
2014-10-01	454	458	452	453	294,000	906
2014-09-30	457	457	448	452	419,000	904
2014-09-29	461	461	456	458	275,000	916
2014-09-26	461	461	457	457	430,000	914
2014-09-25	459	462	456	462	549,000	924
2014-09-24	454	460	454	455	635,000	910
2014-09-22	462	462	458	459	302,000	918
2014-09-19	459	463	458	463	598,000	926
2014-09-18	456	460	452	459	511,000	918
2014-09-17	456	456	452	452	189,000	904
2014-09-16	457	458	453	455	432,000	910
2014-09-12	453	459	453	455	1,051,000	910
2014-09-11	451	452	449	451	341,000	902
2014-09-10	444	449	443	447	496,000	894
2014-09-09	446	447	442	444	430,000	888
2014-09-08	443	453	439	446	691,000	892
2014-09-05	442	445	439	440	314,000	880
2014-09-04	437	441	434	439	320,000	878
2014-09-03	439	443	438	439	375,000	878
2014-09-02	435	439	435	439	213,000	878
2014-09-01	434	436	433	434	83,000	868
2014-08-29	429	436	429	434	482,000	868
2014-08-28	428	431	427	429	284,000	858
2014-08-27	429	430	425	428	248,000	856
2014-08-26	432	432	426	427	231,000	854
2014-08-25	429	431	427	430	272,000	860
2014-08-22	434	436	430	430	445,000	860
2014-08-21	426	430	425	430	287,000	860
2014-08-20	422	426	422	424	193,000	848
2014-08-19	425	426	422	423	276,000	846
2014-08-18	421	426	421	422	202,000	844
2014-08-15	423	425	421	423	404,000	846
2014-08-14	424	427	420	425	598,000	850
2014-08-13	420	422	418	422	368,000	844
2014-08-12	423	425	418	419	653,000	838
2014-08-11	418	422	416	421	379,000	842
2014-08-08	419	422	412	413	558,000	826
2014-08-07	421	424	420	422	336,000	844
2014-08-06	424	426	421	421	301,000	842
2014-08-05	429	433	425	425	407,000	850
2014-08-04	437	440	430	432	488,000	864
2014-08-01	438	444	438	440	844,000	880
2014-07-31	445	448	435	437	876,000	874
2014-07-30	462	463	434	441	1,611,000	882
2014-07-29	462	465	460	465	295,000	930
2014-07-28	458	462	455	460	420,000	920
2014-07-25	458	458	453	456	247,000	912
2014-07-24	456	457	452	454	216,000	908
2014-07-23	455	457	453	453	201,000	906
2014-07-22	450	455	449	455	421,000	910
2014-07-18	448	448	442	447	370,000	894
2014-07-17	450	454	449	452	349,000	904
2014-07-16	451	457	451	455	279,000	910
2014-07-15	457	458	452	453	334,000	906
2014-07-14	449	460	446	457	401,000	914
2014-07-11	445	451	443	450	310,000	900
2014-07-10	452	455	450	451	355,000	902
2014-07-09	454	458	451	453	365,000	906
2014-07-08	456	460	454	454	690,000	908
2014-07-07	455	458	455	457	254,000	914
2014-07-04	463	463	455	457	529,000	914
2014-07-03	460	461	457	461	228,000	922
2014-07-02	459	463	457	462	277,000	924
2014-07-01	457	462	456	459	342,000	918
2014-06-30	445	457	442	456	520,000	912
2014-06-27	449	450	442	448	418,000	896
2014-06-26	453	454	448	452	339,000	904
2014-06-25	462	462	455	455	467,000	910
2014-06-24	461	464	458	463	359,000	926
2014-06-23	458	465	456	463	353,000	926
2014-06-20	459	460	455	458	529,000	916
2014-06-19	459	464	455	462	360,000	924
2014-06-18	458	459	455	457	269,000	914
2014-06-17	454	459	454	459	222,000	918
2014-06-16	458	458	453	453	246,000	906
2014-06-13	450	460	448	458	580,000	916
2014-06-12	453	455	449	451	209,000	902
2014-06-11	450	459	450	457	325,000	914
2014-06-10	457	459	454	454	179,000	908
2014-06-09	459	460	455	457	227,000	914
2014-06-06	449	459	443	458	464,000	916
2014-06-05	448	450	447	449	222,000	898
2014-06-04	446	446	443	446	138,000	892
2014-06-03	449	449	445	446	250,000	892
2014-06-02	447	449	445	449	298,000	898
2014-05-30	437	447	437	445	370,000	890
2014-05-29	439	439	435	437	192,000	874
2014-05-28	442	446	439	440	333,000	880
2014-05-27	439	445	439	440	228,000	880
2014-05-26	438	441	435	441	218,000	882
2014-05-23	427	434	426	432	281,000	864
2014-05-22	420	427	418	426	298,000	852
2014-05-21	420	420	417	419	239,000	838
2014-05-20	421	425	418	421	195,000	842
2014-05-19	423	425	421	421	138,000	842
2014-05-16	425	427	419	422	445,000	844
2014-05-15	431	432	426	430	257,000	860
2014-05-14	432	438	431	437	176,000	874
2014-05-13	432	435	429	434	292,000	868
2014-05-12	425	431	425	427	222,000	854
2014-05-09	423	431	421	428	426,000	856
2014-05-08	423	426	423	424	277,000	848
2014-05-07	432	435	421	424	515,000	848
2014-05-02	434	436	433	436	269,000	872
2014-05-01	431	439	430	437	418,000	874
2014-04-30	431	437	426	428	433,000	856
2014-04-28	426	431	423	431	344,000	862
2014-04-25	442	442	428	430	471,000	860
2014-04-24	435	440	431	434	525,000	868
2014-04-23	434	436	431	435	241,000	870
2014-04-22	436	440	430	431	198,000	862
2014-04-21	430	434	428	433	336,000	866
2014-04-18	430	430	426	430	185,000	860
2014-04-17	430	434	428	430	328,000	860
2014-04-16	423	429	421	428	310,000	856
2014-04-15	423	427	415	417	373,000	834
2014-04-14	412	423	412	421	521,000	842
2014-04-11	412	418	411	415	418,000	830
2014-04-10	422	428	419	420	335,000	840
2014-04-09	424	425	417	419	422,000	838
2014-04-08	433	437	428	432	530,000	864
2014-04-07	428	440	428	434	419,000	868
2014-04-04	439	440	434	434	323,000	868
2014-04-03	437	442	437	439	550,000	878
2014-04-02	435	438	433	436	533,000	872
2014-04-01	443	443	434	438	502,000	876
2014-03-31	443	443	431	442	578,000	884
2014-03-28	426	434	423	434	664,000	868
2014-03-27	433	436	424	434	777,000	868
2014-03-26	428	432	427	430	841,000	860
2014-03-25	420	436	415	424	1,460,000	848
2014-03-24	407	420	407	412	902,000	824
2014-03-20	406	410	401	401	1,008,000	802
2014-03-19	409	411	404	404	556,000	808
2014-03-18	410	412	407	408	377,000	816
2014-03-17	401	407	401	406	500,000	812
2014-03-14	407	412	403	403	983,000	806
2014-03-13	416	418	413	414	228,000	828
2014-03-12	420	420	414	417	395,000	834
2014-03-11	424	426	416	424	658,000	848
2014-03-10	427	427	416	421	500,000	842
2014-03-07	430	431	421	429	526,000	858
2014-03-06	421	428	421	428	330,000	856
2014-03-05	425	427	420	421	496,000	842
2014-03-04	408	419	408	418	518,000	836
2014-03-03	425	425	408	415	342,000	830
2014-02-28	422	427	418	424	493,000	848
2014-02-27	423	427	417	421	315,000	842
2014-02-26	425	431	424	425	377,000	850
2014-02-25	430	431	425	431	439,000	862
2014-02-24	425	432	415	423	392,000	846
2014-02-21	420	429	420	429	373,000	858
2014-02-20	422	423	415	415	384,000	830
2014-02-19	422	423	419	420	187,000	840
2014-02-18	412	424	410	423	473,000	846
2014-02-17	410	417	405	415	292,000	830
2014-02-14	412	414	406	409	503,000	818
2014-02-13	422	422	410	412	478,000	824
2014-02-12	419	424	415	421	457,000	842
2014-02-10	419	420	413	420	353,000	840
2014-02-07	413	420	411	412	895,000	824
2014-02-06	403	413	403	410	547,000	820
2014-02-05	397	401	394	395	480,000	790
2014-02-04	406	407	393	393	720,000	786
2014-02-03	422	428	415	416	281,000	832
2014-01-31	426	431	421	426	653,000	852
2014-01-30	426	429	420	424	811,000	848
2014-01-29	428	439	428	439	660,000	878
2014-01-28	427	433	422	422	522,000	844
2014-01-27	432	437	425	427	908,000	854
2014-01-24	446	448	438	440	708,000	880
2014-01-23	465	465	452	452	393,000	904
2014-01-22	460	463	457	462	367,000	924
2014-01-21	465	467	462	465	193,000	930
2014-01-20	468	468	463	465	434,000	930
2014-01-17	451	471	448	469	1,228,000	938
2014-01-16	447	452	445	445	418,000	890
2014-01-15	446	448	440	448	449,000	896
2014-01-14	447	448	439	442	894,000	884
2014-01-10	447	451	443	451	637,000	902
2014-01-09	450	451	446	451	442,000	902
2014-01-08	449	451	446	451	341,000	902
2014-01-07	452	452	445	446	408,000	892
2014-01-06	454	455	446	452	504,000	904

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