4045 東亞合成(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,049 | 1,055 | 1,037 | 1,042 | 122,300 | 1,042 |
| 2015-12-29 | 1,039 | 1,048 | 1,028 | 1,046 | 128,000 | 1,046 |
| 2015-12-28 | 1,017 | 1,043 | 1,017 | 1,037 | 175,600 | 1,037 |
| 2015-12-25 | 1,040 | 1,042 | 1,011 | 1,016 | 161,600 | 1,016 |
| 2015-12-24 | 1,041 | 1,055 | 1,025 | 1,027 | 194,600 | 1,027 |
| 2015-12-22 | 1,019 | 1,033 | 1,019 | 1,027 | 146,000 | 1,027 |
| 2015-12-21 | 1,013 | 1,029 | 1,009 | 1,024 | 228,300 | 1,024 |
| 2015-12-18 | 1,046 | 1,069 | 1,026 | 1,026 | 355,900 | 1,026 |
| 2015-12-17 | 1,054 | 1,064 | 1,047 | 1,047 | 259,100 | 1,047 |
| 2015-12-16 | 1,014 | 1,039 | 1,014 | 1,032 | 188,000 | 1,032 |
| 2015-12-15 | 1,032 | 1,036 | 1,004 | 1,008 | 252,300 | 1,008 |
| 2015-12-14 | 1,014 | 1,028 | 1,009 | 1,026 | 187,300 | 1,026 |
| 2015-12-11 | 1,027 | 1,035 | 1,019 | 1,031 | 432,900 | 1,031 |
| 2015-12-10 | 1,016 | 1,025 | 1,014 | 1,017 | 267,800 | 1,017 |
| 2015-12-09 | 1,031 | 1,037 | 1,024 | 1,027 | 206,700 | 1,027 |
| 2015-12-08 | 1,051 | 1,055 | 1,037 | 1,041 | 202,600 | 1,041 |
| 2015-12-07 | 1,062 | 1,069 | 1,059 | 1,059 | 134,600 | 1,059 |
| 2015-12-04 | 1,059 | 1,059 | 1,044 | 1,052 | 287,900 | 1,052 |
| 2015-12-03 | 1,069 | 1,077 | 1,061 | 1,071 | 209,000 | 1,071 |
| 2015-12-02 | 1,075 | 1,075 | 1,058 | 1,062 | 145,500 | 1,062 |
| 2015-12-01 | 1,051 | 1,072 | 1,042 | 1,072 | 215,500 | 1,072 |
| 2015-11-30 | 1,050 | 1,066 | 1,048 | 1,057 | 217,500 | 1,057 |
| 2015-11-27 | 1,065 | 1,070 | 1,050 | 1,058 | 186,800 | 1,058 |
| 2015-11-26 | 1,077 | 1,079 | 1,057 | 1,059 | 301,100 | 1,059 |
| 2015-11-25 | 1,068 | 1,072 | 1,056 | 1,067 | 288,900 | 1,067 |
| 2015-11-24 | 1,066 | 1,078 | 1,035 | 1,066 | 484,200 | 1,066 |
| 2015-11-20 | 1,075 | 1,075 | 1,059 | 1,075 | 252,400 | 1,075 |
| 2015-11-19 | 1,080 | 1,087 | 1,069 | 1,072 | 295,300 | 1,072 |
| 2015-11-18 | 1,072 | 1,076 | 1,064 | 1,070 | 225,400 | 1,070 |
| 2015-11-17 | 1,073 | 1,080 | 1,071 | 1,075 | 287,700 | 1,075 |
| 2015-11-16 | 1,047 | 1,058 | 1,035 | 1,052 | 280,300 | 1,052 |
| 2015-11-13 | 1,059 | 1,066 | 1,048 | 1,063 | 274,600 | 1,063 |
| 2015-11-12 | 1,061 | 1,072 | 1,056 | 1,066 | 211,100 | 1,066 |
| 2015-11-11 | 1,060 | 1,069 | 1,053 | 1,068 | 372,200 | 1,068 |
| 2015-11-10 | 1,060 | 1,067 | 1,051 | 1,061 | 220,800 | 1,061 |
| 2015-11-09 | 1,057 | 1,073 | 1,056 | 1,066 | 365,400 | 1,066 |
| 2015-11-06 | 1,057 | 1,059 | 1,037 | 1,048 | 321,700 | 1,048 |
| 2015-11-05 | 1,043 | 1,064 | 1,041 | 1,057 | 538,400 | 1,057 |
| 2015-11-04 | 1,025 | 1,044 | 1,020 | 1,041 | 608,600 | 1,041 |
| 2015-11-02 | 1,004 | 1,020 | 995 | 998 | 279,300 | 998 |
| 2015-10-30 | 1,010 | 1,020 | 994 | 1,020 | 428,400 | 1,020 |
| 2015-10-29 | 1,008 | 1,019 | 992 | 1,009 | 434,700 | 1,009 |
| 2015-10-28 | 1,000 | 1,007 | 989 | 997 | 404,800 | 997 |
| 2015-10-27 | 1,011 | 1,023 | 992 | 993 | 445,700 | 993 |
| 2015-10-26 | 1,002 | 1,017 | 998 | 1,007 | 514,200 | 1,007 |
| 2015-10-23 | 990 | 999 | 987 | 993 | 359,900 | 993 |
| 2015-10-22 | 955 | 977 | 955 | 971 | 294,200 | 971 |
| 2015-10-21 | 935 | 969 | 935 | 967 | 305,900 | 967 |
| 2015-10-20 | 932 | 944 | 927 | 938 | 278,800 | 938 |
| 2015-10-19 | 943 | 943 | 930 | 934 | 172,400 | 934 |
| 2015-10-16 | 953 | 955 | 941 | 945 | 256,300 | 945 |
| 2015-10-15 | 935 | 951 | 928 | 946 | 235,200 | 946 |
| 2015-10-14 | 945 | 950 | 930 | 935 | 259,900 | 935 |
| 2015-10-13 | 961 | 970 | 943 | 950 | 461,000 | 950 |
| 2015-10-09 | 943 | 957 | 939 | 956 | 253,100 | 956 |
| 2015-10-08 | 930 | 947 | 924 | 937 | 479,100 | 937 |
| 2015-10-07 | 919 | 940 | 916 | 935 | 337,500 | 935 |
| 2015-10-06 | 920 | 932 | 912 | 915 | 357,800 | 915 |
| 2015-10-05 | 897 | 912 | 897 | 910 | 261,900 | 910 |
| 2015-10-02 | 867 | 895 | 862 | 892 | 328,300 | 892 |
| 2015-10-01 | 872 | 885 | 862 | 877 | 447,200 | 877 |
| 2015-09-30 | 851 | 878 | 851 | 865 | 472,300 | 865 |
| 2015-09-29 | 844 | 850 | 831 | 834 | 464,400 | 834 |
| 2015-09-28 | 854 | 871 | 851 | 863 | 371,200 | 863 |
| 2015-09-25 | 858 | 866 | 840 | 854 | 442,300 | 854 |
| 2015-09-24 | 853 | 881 | 849 | 851 | 493,900 | 851 |
| 2015-09-18 | 855 | 868 | 848 | 862 | 335,900 | 862 |
| 2015-09-17 | 867 | 888 | 862 | 870 | 361,400 | 870 |
| 2015-09-16 | 860 | 873 | 856 | 866 | 225,600 | 866 |
| 2015-09-15 | 859 | 876 | 850 | 853 | 474,800 | 853 |
| 2015-09-14 | 868 | 872 | 850 | 856 | 333,000 | 856 |
| 2015-09-11 | 861 | 869 | 852 | 858 | 675,200 | 858 |
| 2015-09-10 | 856 | 868 | 847 | 863 | 490,900 | 863 |
| 2015-09-09 | 870 | 883 | 860 | 880 | 460,300 | 880 |
| 2015-09-08 | 850 | 865 | 844 | 845 | 284,600 | 845 |
| 2015-09-07 | 840 | 856 | 825 | 842 | 441,900 | 842 |
| 2015-09-04 | 878 | 881 | 847 | 855 | 661,000 | 855 |
| 2015-09-03 | 864 | 887 | 861 | 863 | 316,000 | 863 |
| 2015-09-02 | 842 | 876 | 842 | 856 | 348,200 | 856 |
| 2015-09-01 | 886 | 898 | 865 | 865 | 354,800 | 865 |
| 2015-08-31 | 883 | 896 | 871 | 891 | 503,800 | 891 |
| 2015-08-28 | 868 | 907 | 865 | 901 | 1,396,700 | 901 |
| 2015-08-27 | 854 | 859 | 836 | 839 | 608,800 | 839 |
| 2015-08-26 | 829 | 852 | 819 | 846 | 571,300 | 846 |
| 2015-08-25 | 832 | 864 | 820 | 820 | 649,500 | 820 |
| 2015-08-24 | 890 | 909 | 874 | 874 | 446,700 | 874 |
| 2015-08-21 | 918 | 930 | 918 | 920 | 337,300 | 920 |
| 2015-08-20 | 958 | 960 | 944 | 948 | 312,800 | 948 |
| 2015-08-19 | 962 | 983 | 958 | 966 | 417,000 | 966 |
| 2015-08-18 | 959 | 978 | 957 | 966 | 271,000 | 966 |
| 2015-08-17 | 947 | 958 | 946 | 956 | 248,800 | 956 |
| 2015-08-14 | 952 | 952 | 936 | 946 | 373,100 | 946 |
| 2015-08-13 | 954 | 959 | 941 | 957 | 356,100 | 957 |
| 2015-08-12 | 977 | 977 | 952 | 953 | 529,300 | 953 |
| 2015-08-11 | 995 | 997 | 972 | 986 | 442,700 | 986 |
| 2015-08-10 | 972 | 985 | 961 | 982 | 343,100 | 982 |
| 2015-08-07 | 980 | 993 | 976 | 978 | 351,300 | 978 |
| 2015-08-06 | 971 | 995 | 968 | 980 | 412,600 | 980 |
| 2015-08-05 | 952 | 970 | 942 | 962 | 223,000 | 962 |
| 2015-08-04 | 973 | 973 | 947 | 951 | 393,600 | 951 |
| 2015-08-03 | 969 | 989 | 961 | 978 | 402,400 | 978 |
| 2015-07-31 | 960 | 971 | 940 | 964 | 477,500 | 964 |
| 2015-07-30 | 969 | 978 | 937 | 961 | 372,800 | 961 |
| 2015-07-29 | 946 | 960 | 936 | 957 | 278,700 | 957 |
| 2015-07-28 | 945 | 957 | 940 | 948 | 292,900 | 948 |
| 2015-07-27 | 967 | 967 | 950 | 953 | 235,800 | 953 |
| 2015-07-24 | 981 | 982 | 961 | 972 | 347,900 | 972 |
| 2015-07-23 | 968 | 978 | 960 | 976 | 298,700 | 976 |
| 2015-07-22 | 969 | 979 | 960 | 967 | 236,300 | 967 |
| 2015-07-21 | 973 | 984 | 967 | 979 | 276,700 | 979 |
| 2015-07-17 | 965 | 974 | 960 | 967 | 206,200 | 967 |
| 2015-07-16 | 970 | 974 | 959 | 969 | 228,800 | 969 |
| 2015-07-15 | 961 | 976 | 955 | 972 | 253,600 | 972 |
| 2015-07-14 | 959 | 967 | 955 | 960 | 293,100 | 960 |
| 2015-07-13 | 939 | 946 | 932 | 937 | 401,600 | 937 |
| 2015-07-10 | 949 | 956 | 933 | 936 | 578,300 | 936 |
| 2015-07-09 | 941 | 943 | 922 | 942 | 528,200 | 942 |
| 2015-07-08 | 975 | 983 | 950 | 950 | 462,800 | 950 |
| 2015-07-07 | 982 | 990 | 975 | 985 | 290,500 | 985 |
| 2015-07-06 | 984 | 999 | 979 | 979 | 263,200 | 979 |
| 2015-07-03 | 1,010 | 1,020 | 990 | 994 | 396,500 | 994 |
| 2015-07-02 | 1,010 | 1,032 | 997 | 1,000 | 425,100 | 1,000 |
| 2015-07-01 | 1,015 | 1,020 | 998 | 1,002 | 376,200 | 1,002 |
| 2015-06-30 | 1,013 | 1,025 | 1,007 | 1,021 | 307,700 | 1,021 |
| 2015-06-29 | 1,019 | 1,038 | 1,010 | 1,023 | 238,000 | 1,023 |
| 2015-06-26 | 1,050 | 1,071 | 1,041 | 1,056 | 339,300 | 1,056 |
| 2015-06-25 | 551 | 551 | 546 | 546 | 330,000 | 1,092 |
| 2015-06-24 | 552 | 555 | 550 | 555 | 585,000 | 1,110 |
| 2015-06-23 | 542 | 551 | 538 | 547 | 721,000 | 1,094 |
| 2015-06-22 | 536 | 540 | 534 | 540 | 476,000 | 1,080 |
| 2015-06-19 | 537 | 540 | 534 | 538 | 500,000 | 1,076 |
| 2015-06-18 | 540 | 542 | 530 | 530 | 528,000 | 1,060 |
| 2015-06-17 | 538 | 546 | 538 | 541 | 410,000 | 1,082 |
| 2015-06-16 | 541 | 545 | 538 | 542 | 536,000 | 1,084 |
| 2015-06-15 | 544 | 545 | 538 | 541 | 374,000 | 1,082 |
| 2015-06-12 | 550 | 550 | 543 | 547 | 995,000 | 1,094 |
| 2015-06-11 | 539 | 547 | 535 | 542 | 739,000 | 1,084 |
| 2015-06-10 | 539 | 540 | 534 | 534 | 746,000 | 1,068 |
| 2015-06-09 | 544 | 545 | 536 | 538 | 468,000 | 1,076 |
| 2015-06-08 | 543 | 547 | 540 | 546 | 523,000 | 1,092 |
| 2015-06-05 | 539 | 545 | 538 | 540 | 579,000 | 1,080 |
| 2015-06-04 | 543 | 547 | 542 | 543 | 288,000 | 1,086 |
| 2015-06-03 | 541 | 544 | 537 | 540 | 326,000 | 1,080 |
| 2015-06-02 | 540 | 547 | 536 | 536 | 496,000 | 1,072 |
| 2015-06-01 | 533 | 538 | 532 | 537 | 288,000 | 1,074 |
| 2015-05-29 | 534 | 539 | 532 | 535 | 458,000 | 1,070 |
| 2015-05-28 | 534 | 537 | 533 | 533 | 293,000 | 1,066 |
| 2015-05-27 | 535 | 538 | 530 | 531 | 473,000 | 1,062 |
| 2015-05-26 | 540 | 540 | 533 | 535 | 443,000 | 1,070 |
| 2015-05-25 | 536 | 537 | 534 | 537 | 375,000 | 1,074 |
| 2015-05-22 | 531 | 535 | 530 | 532 | 422,000 | 1,064 |
| 2015-05-21 | 533 | 537 | 528 | 531 | 597,000 | 1,062 |
| 2015-05-20 | 534 | 538 | 524 | 530 | 1,326,000 | 1,060 |
| 2015-05-19 | 532 | 535 | 530 | 532 | 555,000 | 1,064 |
| 2015-05-18 | 533 | 538 | 529 | 531 | 653,000 | 1,062 |
| 2015-05-15 | 537 | 542 | 532 | 534 | 448,000 | 1,068 |
| 2015-05-14 | 535 | 538 | 530 | 533 | 682,000 | 1,066 |
| 2015-05-13 | 543 | 546 | 535 | 536 | 978,000 | 1,072 |
| 2015-05-12 | 550 | 550 | 538 | 541 | 987,000 | 1,082 |
| 2015-05-11 | 549 | 559 | 548 | 551 | 821,000 | 1,102 |
| 2015-05-08 | 541 | 543 | 536 | 538 | 286,000 | 1,076 |
| 2015-05-07 | 533 | 547 | 533 | 543 | 846,000 | 1,086 |
| 2015-05-01 | 535 | 536 | 529 | 531 | 545,000 | 1,062 |
| 2015-04-30 | 550 | 550 | 530 | 533 | 2,073,000 | 1,066 |
| 2015-04-28 | 566 | 571 | 550 | 554 | 681,000 | 1,108 |
| 2015-04-27 | 567 | 569 | 563 | 569 | 322,000 | 1,138 |
| 2015-04-24 | 570 | 571 | 564 | 567 | 474,000 | 1,134 |
| 2015-04-23 | 570 | 573 | 563 | 567 | 544,000 | 1,134 |
| 2015-04-22 | 566 | 573 | 564 | 566 | 571,000 | 1,132 |
| 2015-04-21 | 555 | 565 | 555 | 563 | 613,000 | 1,126 |
| 2015-04-20 | 550 | 555 | 548 | 551 | 384,000 | 1,102 |
| 2015-04-17 | 559 | 563 | 552 | 558 | 674,000 | 1,116 |
| 2015-04-16 | 555 | 558 | 551 | 556 | 386,000 | 1,112 |
| 2015-04-15 | 553 | 555 | 551 | 553 | 453,000 | 1,106 |
| 2015-04-14 | 549 | 560 | 548 | 559 | 572,000 | 1,118 |
| 2015-04-13 | 552 | 552 | 542 | 549 | 750,000 | 1,098 |
| 2015-04-10 | 555 | 557 | 548 | 552 | 486,000 | 1,104 |
| 2015-04-09 | 553 | 555 | 548 | 555 | 505,000 | 1,110 |
| 2015-04-08 | 549 | 555 | 547 | 553 | 674,000 | 1,106 |
| 2015-04-07 | 543 | 548 | 542 | 546 | 411,000 | 1,092 |
| 2015-04-06 | 538 | 545 | 535 | 542 | 364,000 | 1,084 |
| 2015-04-03 | 545 | 545 | 538 | 543 | 354,000 | 1,086 |
| 2015-04-02 | 539 | 549 | 535 | 545 | 705,000 | 1,090 |
| 2015-04-01 | 539 | 545 | 531 | 535 | 927,000 | 1,070 |
| 2015-03-31 | 549 | 549 | 544 | 549 | 573,000 | 1,098 |
| 2015-03-30 | 540 | 544 | 534 | 540 | 575,000 | 1,080 |
| 2015-03-27 | 541 | 548 | 533 | 538 | 776,000 | 1,076 |
| 2015-03-26 | 545 | 549 | 542 | 547 | 656,000 | 1,094 |
| 2015-03-25 | 548 | 552 | 542 | 552 | 609,000 | 1,104 |
| 2015-03-24 | 553 | 556 | 544 | 548 | 691,000 | 1,096 |
| 2015-03-23 | 541 | 555 | 539 | 555 | 1,147,000 | 1,110 |
| 2015-03-20 | 534 | 536 | 527 | 531 | 933,000 | 1,062 |
| 2015-03-19 | 536 | 539 | 530 | 533 | 1,007,000 | 1,066 |
| 2015-03-18 | 544 | 546 | 536 | 539 | 680,000 | 1,078 |
| 2015-03-17 | 545 | 555 | 544 | 547 | 895,000 | 1,094 |
| 2015-03-16 | 541 | 547 | 539 | 543 | 724,000 | 1,086 |
| 2015-03-13 | 550 | 550 | 542 | 544 | 1,452,000 | 1,088 |
| 2015-03-12 | 537 | 549 | 537 | 549 | 645,000 | 1,098 |
| 2015-03-11 | 533 | 540 | 533 | 536 | 591,000 | 1,072 |
| 2015-03-10 | 541 | 547 | 537 | 542 | 559,000 | 1,084 |
| 2015-03-09 | 548 | 548 | 536 | 539 | 522,000 | 1,078 |
| 2015-03-06 | 547 | 550 | 544 | 549 | 462,000 | 1,098 |
| 2015-03-05 | 549 | 549 | 540 | 544 | 407,000 | 1,088 |
| 2015-03-04 | 548 | 550 | 539 | 547 | 893,000 | 1,094 |
| 2015-03-03 | 549 | 549 | 538 | 541 | 465,000 | 1,082 |
| 2015-03-02 | 546 | 549 | 545 | 547 | 326,000 | 1,094 |
| 2015-02-27 | 541 | 549 | 540 | 542 | 804,000 | 1,084 |
| 2015-02-26 | 542 | 547 | 537 | 546 | 678,000 | 1,092 |
| 2015-02-25 | 540 | 542 | 537 | 542 | 476,000 | 1,084 |
| 2015-02-24 | 546 | 547 | 538 | 542 | 839,000 | 1,084 |
| 2015-02-23 | 545 | 545 | 532 | 540 | 334,000 | 1,080 |
| 2015-02-20 | 546 | 546 | 535 | 541 | 519,000 | 1,082 |
| 2015-02-19 | 540 | 545 | 533 | 545 | 739,000 | 1,090 |
| 2015-02-18 | 530 | 540 | 529 | 537 | 1,018,000 | 1,074 |
| 2015-02-17 | 518 | 527 | 518 | 526 | 330,000 | 1,052 |
| 2015-02-16 | 524 | 528 | 520 | 525 | 549,000 | 1,050 |
| 2015-02-13 | 525 | 525 | 517 | 522 | 734,000 | 1,044 |
| 2015-02-12 | 512 | 524 | 512 | 519 | 907,000 | 1,038 |
| 2015-02-10 | 499 | 511 | 497 | 509 | 721,000 | 1,018 |
| 2015-02-09 | 502 | 507 | 495 | 499 | 887,000 | 998 |
| 2015-02-06 | 479 | 514 | 475 | 506 | 1,796,000 | 1,012 |
| 2015-02-05 | 464 | 491 | 462 | 472 | 743,000 | 944 |
| 2015-02-04 | 471 | 478 | 467 | 472 | 717,000 | 944 |
| 2015-02-03 | 472 | 474 | 462 | 463 | 517,000 | 926 |
| 2015-02-02 | 469 | 474 | 467 | 471 | 240,000 | 942 |
| 2015-01-30 | 468 | 476 | 468 | 474 | 517,000 | 948 |
| 2015-01-29 | 474 | 477 | 469 | 471 | 318,000 | 942 |
| 2015-01-28 | 474 | 482 | 474 | 481 | 328,000 | 962 |
| 2015-01-27 | 475 | 479 | 471 | 478 | 429,000 | 956 |
| 2015-01-26 | 470 | 471 | 465 | 469 | 471,000 | 938 |
| 2015-01-23 | 469 | 475 | 466 | 475 | 420,000 | 950 |
| 2015-01-22 | 466 | 466 | 458 | 463 | 415,000 | 926 |
| 2015-01-21 | 473 | 473 | 467 | 468 | 412,000 | 936 |
| 2015-01-20 | 469 | 474 | 466 | 473 | 474,000 | 946 |
| 2015-01-19 | 460 | 467 | 459 | 465 | 467,000 | 930 |
| 2015-01-16 | 459 | 463 | 448 | 454 | 722,000 | 908 |
| 2015-01-15 | 456 | 472 | 456 | 470 | 699,000 | 940 |
| 2015-01-14 | 456 | 460 | 452 | 455 | 517,000 | 910 |
| 2015-01-13 | 453 | 457 | 445 | 457 | 732,000 | 914 |
| 2015-01-09 | 458 | 462 | 455 | 458 | 822,000 | 916 |
| 2015-01-08 | 457 | 459 | 455 | 457 | 700,000 | 914 |
| 2015-01-07 | 451 | 460 | 451 | 454 | 610,000 | 908 |
| 2015-01-06 | 464 | 467 | 456 | 456 | 805,000 | 912 |
| 2015-01-05 | 476 | 478 | 470 | 472 | 697,000 | 944 |
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
