東亞合成(4045)の株価時系列情報
東亞合成(4045)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,420 | 1,420 | 1,409 | 1,413 | 273,200 |
| 2025/06/12 | 1,435 | 1,448 | 1,424 | 1,425 | 198,900 |
| 2025/06/11 | 1,429 | 1,442 | 1,420 | 1,440 | 280,600 |
| 2025/06/10 | 1,418 | 1,433 | 1,413 | 1,413 | 320,600 |
| 2025/06/09 | 1,417 | 1,419 | 1,406 | 1,409 | 138,500 |
| 2025/06/06 | 1,405 | 1,413 | 1,405 | 1,405 | 141,400 |
| 2025/06/05 | 1,405 | 1,412 | 1,400 | 1,400 | 168,700 |
| 2025/06/04 | 1,415 | 1,420 | 1,405 | 1,410 | 296,200 |
| 2025/06/03 | 1,404 | 1,416 | 1,396 | 1,410 | 316,700 |
| 2025/06/02 | 1,399 | 1,411 | 1,397 | 1,401 | 214,000 |
| 2025/05/30 | 1,399 | 1,408 | 1,396 | 1,403 | 237,000 |
| 2025/05/29 | 1,401 | 1,411 | 1,400 | 1,405 | 195,400 |
| 2025/05/28 | 1,400 | 1,411 | 1,400 | 1,401 | 233,700 |
| 2025/05/27 | 1,381 | 1,395 | 1,381 | 1,393 | 171,700 |
| 2025/05/26 | 1,381 | 1,385 | 1,375 | 1,379 | 232,000 |
| 2025/05/23 | 1,359 | 1,381 | 1,359 | 1,374 | 332,700 |
| 2025/05/22 | 1,360 | 1,370 | 1,355 | 1,362 | 285,200 |
| 2025/05/21 | 1,382 | 1,385 | 1,368 | 1,380 | 204,900 |
| 2025/05/20 | 1,395 | 1,397 | 1,366 | 1,371 | 219,700 |
| 2025/05/19 | 1,389 | 1,397 | 1,382 | 1,397 | 179,200 |
| 2025/05/16 | 1,384 | 1,391 | 1,371 | 1,389 | 173,200 |
| 2025/05/15 | 1,375 | 1,393 | 1,373 | 1,387 | 237,100 |
| 2025/05/14 | 1,382 | 1,393 | 1,367 | 1,385 | 230,300 |
| 2025/05/13 | 1,386 | 1,396 | 1,380 | 1,383 | 249,300 |
| 2025/05/12 | 1,372 | 1,378 | 1,364 | 1,378 | 158,900 |
| 2025/05/09 | 1,363 | 1,371 | 1,357 | 1,367 | 159,400 |
| 2025/05/08 | 1,347 | 1,354 | 1,341 | 1,353 | 188,500 |
| 2025/05/07 | 1,345 | 1,354 | 1,340 | 1,350 | 169,500 |
| 2025/05/02 | 1,332 | 1,353 | 1,328 | 1,348 | 247,100 |
| 2025/05/01 | 1,342 | 1,343 | 1,331 | 1,338 | 213,900 |
| 2025/04/30 | 1,365 | 1,366 | 1,326 | 1,342 | 288,300 |
| 2025/04/28 | 1,380 | 1,382 | 1,334 | 1,345 | 444,100 |
| 2025/04/25 | 1,377 | 1,377 | 1,361 | 1,362 | 302,000 |
| 2025/04/24 | 1,359 | 1,367 | 1,354 | 1,357 | 159,200 |
| 2025/04/23 | 1,353 | 1,362 | 1,348 | 1,348 | 194,900 |
| 2025/04/22 | 1,325 | 1,340 | 1,323 | 1,340 | 143,200 |
| 2025/04/21 | 1,342 | 1,346 | 1,325 | 1,330 | 110,400 |
| 2025/04/18 | 1,338 | 1,342 | 1,327 | 1,340 | 120,600 |
| 2025/04/17 | 1,313 | 1,323 | 1,313 | 1,320 | 115,800 |
| 2025/04/16 | 1,324 | 1,330 | 1,312 | 1,320 | 179,700 |
| 2025/04/15 | 1,338 | 1,348 | 1,325 | 1,325 | 169,500 |
| 2025/04/14 | 1,331 | 1,342 | 1,317 | 1,337 | 287,800 |
| 2025/04/11 | 1,314 | 1,318 | 1,285 | 1,312 | 264,700 |
| 2025/04/10 | 1,355 | 1,355 | 1,313 | 1,333 | 339,300 |
| 2025/04/09 | 1,285 | 1,287 | 1,256 | 1,268 | 322,400 |
| 2025/04/08 | 1,272 | 1,306 | 1,270 | 1,297 | 282,900 |
| 2025/04/07 | 1,236 | 1,267 | 1,204 | 1,242 | 388,000 |
| 2025/04/04 | 1,350 | 1,352 | 1,310 | 1,326 | 402,700 |
| 2025/04/03 | 1,364 | 1,382 | 1,361 | 1,370 | 343,700 |
| 2025/04/02 | 1,420 | 1,423 | 1,400 | 1,407 | 328,600 |
| 2025/04/01 | 1,427 | 1,428 | 1,417 | 1,417 | 267,700 |
| 2025/03/31 | 1,428 | 1,430 | 1,406 | 1,411 | 378,000 |
| 2025/03/28 | 1,460 | 1,461 | 1,442 | 1,450 | 270,600 |
| 2025/03/27 | 1,450 | 1,465 | 1,440 | 1,465 | 391,700 |
| 2025/03/26 | 1,458 | 1,458 | 1,442 | 1,456 | 345,500 |
| 2025/03/25 | 1,433 | 1,462 | 1,431 | 1,458 | 297,900 |
| 2025/03/24 | 1,439 | 1,440 | 1,422 | 1,433 | 272,400 |
| 2025/03/21 | 1,429 | 1,450 | 1,427 | 1,439 | 271,600 |
| 2025/03/19 | 1,416 | 1,438 | 1,416 | 1,433 | 247,700 |
| 2025/03/18 | 1,418 | 1,431 | 1,417 | 1,422 | 297,100 |
| 2025/03/17 | 1,400 | 1,409 | 1,400 | 1,406 | 292,300 |
| 2025/03/14 | 1,391 | 1,404 | 1,389 | 1,399 | 291,400 |
| 2025/03/13 | 1,395 | 1,402 | 1,391 | 1,393 | 200,000 |
| 2025/03/12 | 1,382 | 1,401 | 1,379 | 1,399 | 281,200 |
| 2025/03/11 | 1,395 | 1,398 | 1,384 | 1,398 | 323,600 |
| 2025/03/10 | 1,412 | 1,413 | 1,402 | 1,403 | 202,400 |
| 2025/03/07 | 1,410 | 1,415 | 1,397 | 1,407 | 255,000 |
| 2025/03/06 | 1,405 | 1,415 | 1,404 | 1,411 | 243,800 |
| 2025/03/05 | 1,405 | 1,405 | 1,393 | 1,395 | 227,800 |
| 2025/03/04 | 1,408 | 1,411 | 1,390 | 1,400 | 245,700 |
| 2025/03/03 | 1,399 | 1,412 | 1,399 | 1,408 | 253,800 |
| 2025/02/28 | 1,395 | 1,398 | 1,382 | 1,387 | 259,200 |
| 2025/02/27 | 1,392 | 1,398 | 1,385 | 1,395 | 181,100 |
| 2025/02/26 | 1,385 | 1,390 | 1,376 | 1,386 | 259,700 |
| 2025/02/25 | 1,391 | 1,396 | 1,386 | 1,390 | 173,300 |
| 2025/02/21 | 1,396 | 1,404 | 1,386 | 1,397 | 250,900 |
| 2025/02/20 | 1,405 | 1,408 | 1,396 | 1,401 | 324,300 |
| 2025/02/19 | 1,430 | 1,430 | 1,407 | 1,407 | 201,200 |
| 2025/02/18 | 1,413 | 1,433 | 1,408 | 1,426 | 269,500 |
| 2025/02/17 | 1,439 | 1,442 | 1,412 | 1,413 | 315,400 |
| 2025/02/14 | 1,451 | 1,464 | 1,428 | 1,438 | 323,200 |
| 2025/02/13 | 1,470 | 1,541 | 1,422 | 1,468 | 809,100 |
| 2025/02/12 | 1,445 | 1,452 | 1,429 | 1,445 | 450,100 |
| 2025/02/10 | 1,436 | 1,436 | 1,428 | 1,428 | 166,900 |
| 2025/02/07 | 1,419 | 1,432 | 1,417 | 1,426 | 182,900 |
| 2025/02/06 | 1,406 | 1,419 | 1,404 | 1,419 | 308,800 |
| 2025/02/05 | 1,416 | 1,417 | 1,403 | 1,407 | 315,500 |
| 2025/02/04 | 1,427 | 1,432 | 1,408 | 1,417 | 376,400 |
| 2025/02/03 | 1,430 | 1,440 | 1,414 | 1,419 | 592,000 |
| 2025/01/31 | 1,458 | 1,459 | 1,436 | 1,442 | 256,700 |
| 2025/01/30 | 1,446 | 1,453 | 1,439 | 1,453 | 487,500 |
| 2025/01/29 | 1,451 | 1,458 | 1,451 | 1,454 | 193,000 |
| 2025/01/28 | 1,456 | 1,461 | 1,448 | 1,451 | 254,700 |
| 2025/01/27 | 1,468 | 1,468 | 1,454 | 1,465 | 176,600 |
| 2025/01/24 | 1,450 | 1,458 | 1,444 | 1,448 | 249,400 |
| 2025/01/23 | 1,436 | 1,446 | 1,433 | 1,443 | 272,700 |
| 2025/01/22 | 1,440 | 1,446 | 1,436 | 1,443 | 180,900 |
| 2025/01/21 | 1,441 | 1,445 | 1,436 | 1,440 | 216,800 |
| 2025/01/20 | 1,429 | 1,435 | 1,424 | 1,435 | 253,800 |
| 2025/01/17 | 1,419 | 1,427 | 1,407 | 1,418 | 388,700 |
| 2025/01/16 | 1,434 | 1,439 | 1,423 | 1,432 | 251,600 |
| 2025/01/15 | 1,445 | 1,449 | 1,427 | 1,435 | 266,300 |
| 2025/01/14 | 1,460 | 1,460 | 1,434 | 1,445 | 374,000 |
| 2025/01/10 | 1,472 | 1,475 | 1,459 | 1,466 | 277,900 |
| 2025/01/09 | 1,482 | 1,494 | 1,475 | 1,482 | 403,900 |
| 2025/01/08 | 1,484 | 1,484 | 1,469 | 1,478 | 322,500 |
| 2025/01/07 | 1,495 | 1,495 | 1,481 | 1,488 | 296,100 |
| 2025/01/06 | 1,511 | 1,512 | 1,492 | 1,495 | 316,000 |
| 2024/12/30 | 1,510 | 1,519 | 1,508 | 1,516 | 208,500 |
| 2024/12/27 | 1,488 | 1,506 | 1,488 | 1,505 | 331,400 |
| 2024/12/26 | 1,501 | 1,515 | 1,501 | 1,514 | 304,000 |
| 2024/12/25 | 1,503 | 1,507 | 1,493 | 1,507 | 183,100 |
| 2024/12/24 | 1,512 | 1,512 | 1,501 | 1,503 | 116,500 |
| 2024/12/23 | 1,503 | 1,512 | 1,501 | 1,507 | 156,900 |
| 2024/12/20 | 1,512 | 1,514 | 1,502 | 1,502 | 249,200 |
| 2024/12/19 | 1,490 | 1,507 | 1,483 | 1,501 | 169,200 |
| 2024/12/18 | 1,494 | 1,500 | 1,491 | 1,494 | 131,500 |
| 2024/12/17 | 1,506 | 1,507 | 1,492 | 1,492 | 162,800 |
| 2024/12/16 | 1,513 | 1,515 | 1,501 | 1,503 | 105,800 |
| 2024/12/13 | 1,489 | 1,512 | 1,489 | 1,512 | 327,900 |
| 2024/12/12 | 1,515 | 1,516 | 1,504 | 1,504 | 225,000 |
| 2024/12/11 | 1,507 | 1,513 | 1,504 | 1,507 | 158,600 |
| 2024/12/10 | 1,513 | 1,514 | 1,504 | 1,507 | 155,500 |
| 2024/12/09 | 1,505 | 1,515 | 1,505 | 1,505 | 230,600 |
| 2024/12/06 | 1,503 | 1,509 | 1,500 | 1,504 | 292,300 |
| 2024/12/05 | 1,512 | 1,512 | 1,496 | 1,503 | 212,500 |
| 2024/12/04 | 1,520 | 1,522 | 1,502 | 1,502 | 208,300 |
| 2024/12/03 | 1,530 | 1,540 | 1,523 | 1,523 | 309,700 |
| 2024/12/02 | 1,520 | 1,534 | 1,520 | 1,530 | 156,200 |
| 2024/11/29 | 1,516 | 1,527 | 1,516 | 1,520 | 111,100 |
| 2024/11/28 | 1,515 | 1,523 | 1,512 | 1,521 | 176,400 |
| 2024/11/27 | 1,515 | 1,520 | 1,505 | 1,518 | 160,000 |
| 2024/11/26 | 1,515 | 1,524 | 1,505 | 1,519 | 233,200 |
| 2024/11/25 | 1,526 | 1,527 | 1,515 | 1,519 | 181,100 |
| 2024/11/22 | 1,503 | 1,514 | 1,502 | 1,507 | 192,900 |
| 2024/11/21 | 1,505 | 1,512 | 1,501 | 1,503 | 209,700 |
| 2024/11/20 | 1,511 | 1,523 | 1,510 | 1,512 | 118,500 |
| 2024/11/19 | 1,520 | 1,530 | 1,515 | 1,515 | 119,200 |
| 2024/11/18 | 1,513 | 1,532 | 1,510 | 1,520 | 101,900 |
| 2024/11/15 | 1,522 | 1,530 | 1,513 | 1,520 | 128,700 |
| 2024/11/14 | 1,528 | 1,532 | 1,512 | 1,512 | 135,000 |
| 2024/11/13 | 1,537 | 1,541 | 1,527 | 1,532 | 155,300 |
| 2024/11/12 | 1,541 | 1,552 | 1,531 | 1,538 | 185,600 |
| 2024/11/11 | 1,544 | 1,549 | 1,536 | 1,541 | 127,500 |
| 2024/11/08 | 1,565 | 1,569 | 1,546 | 1,547 | 142,700 |
| 2024/11/07 | 1,545 | 1,566 | 1,540 | 1,562 | 181,600 |
| 2024/11/06 | 1,543 | 1,559 | 1,531 | 1,535 | 199,300 |
| 2024/11/05 | 1,540 | 1,543 | 1,526 | 1,530 | 233,400 |
| 2024/11/01 | 1,530 | 1,558 | 1,525 | 1,530 | 213,700 |
| 2024/10/31 | 1,589 | 1,600 | 1,523 | 1,568 | 344,100 |
| 2024/10/30 | 1,579 | 1,589 | 1,574 | 1,574 | 502,400 |
| 2024/10/29 | 1,579 | 1,581 | 1,564 | 1,579 | 190,700 |
| 2024/10/28 | 1,560 | 1,578 | 1,548 | 1,568 | 168,900 |
| 2024/10/25 | 1,582 | 1,582 | 1,557 | 1,568 | 182,600 |
| 2024/10/24 | 1,578 | 1,582 | 1,566 | 1,582 | 161,600 |
| 2024/10/23 | 1,591 | 1,596 | 1,581 | 1,583 | 120,700 |
| 2024/10/22 | 1,601 | 1,604 | 1,586 | 1,592 | 180,600 |
| 2024/10/21 | 1,620 | 1,620 | 1,601 | 1,610 | 181,200 |
| 2024/10/18 | 1,626 | 1,630 | 1,609 | 1,618 | 134,800 |
| 2024/10/17 | 1,637 | 1,640 | 1,623 | 1,623 | 110,700 |
| 2024/10/16 | 1,669 | 1,680 | 1,637 | 1,637 | 149,800 |
| 2024/10/15 | 1,680 | 1,690 | 1,670 | 1,670 | 278,100 |
| 2024/10/11 | 1,670 | 1,675 | 1,664 | 1,667 | 255,800 |
| 2024/10/10 | 1,672 | 1,673 | 1,661 | 1,670 | 139,100 |
| 2024/10/09 | 1,652 | 1,668 | 1,652 | 1,657 | 169,900 |
| 2024/10/08 | 1,638 | 1,659 | 1,638 | 1,654 | 143,500 |
| 2024/10/07 | 1,672 | 1,678 | 1,663 | 1,663 | 224,500 |
| 2024/10/04 | 1,630 | 1,658 | 1,630 | 1,651 | 180,600 |
| 2024/10/03 | 1,655 | 1,663 | 1,632 | 1,632 | 145,800 |
| 2024/10/02 | 1,624 | 1,649 | 1,620 | 1,623 | 133,400 |
| 2024/10/01 | 1,613 | 1,630 | 1,613 | 1,624 | 117,900 |
| 2024/09/30 | 1,593 | 1,627 | 1,588 | 1,616 | 202,800 |
| 2024/09/27 | 1,650 | 1,654 | 1,631 | 1,645 | 143,400 |
| 2024/09/26 | 1,620 | 1,647 | 1,616 | 1,646 | 316,900 |
| 2024/09/25 | 1,593 | 1,608 | 1,579 | 1,603 | 136,600 |
| 2024/09/24 | 1,608 | 1,608 | 1,584 | 1,596 | 151,500 |
| 2024/09/20 | 1,615 | 1,620 | 1,581 | 1,593 | 455,100 |
| 2024/09/19 | 1,595 | 1,614 | 1,592 | 1,612 | 208,100 |
| 2024/09/18 | 1,590 | 1,598 | 1,567 | 1,585 | 170,000 |
| 2024/09/17 | 1,590 | 1,590 | 1,553 | 1,577 | 185,200 |
| 2024/09/13 | 1,591 | 1,595 | 1,566 | 1,569 | 308,500 |
| 2024/09/12 | 1,579 | 1,595 | 1,570 | 1,584 | 175,400 |
| 2024/09/11 | 1,566 | 1,589 | 1,538 | 1,552 | 210,600 |
| 2024/09/10 | 1,575 | 1,590 | 1,573 | 1,590 | 246,300 |
| 2024/09/09 | 1,556 | 1,578 | 1,541 | 1,576 | 156,600 |
| 2024/09/06 | 1,599 | 1,612 | 1,586 | 1,595 | 204,700 |
| 2024/09/05 | 1,584 | 1,599 | 1,569 | 1,586 | 110,400 |
| 2024/09/04 | 1,571 | 1,602 | 1,567 | 1,573 | 190,700 |
| 2024/09/03 | 1,598 | 1,624 | 1,598 | 1,611 | 161,900 |
| 2024/09/02 | 1,585 | 1,594 | 1,569 | 1,593 | 169,300 |
| 2024/08/30 | 1,601 | 1,604 | 1,576 | 1,580 | 184,900 |
| 2024/08/29 | 1,581 | 1,606 | 1,581 | 1,592 | 182,900 |
| 2024/08/28 | 1,572 | 1,592 | 1,567 | 1,573 | 95,100 |
| 2024/08/27 | 1,570 | 1,591 | 1,570 | 1,591 | 95,900 |
| 2024/08/26 | 1,582 | 1,585 | 1,561 | 1,564 | 155,600 |
| 2024/08/23 | 1,575 | 1,593 | 1,571 | 1,580 | 90,500 |
| 2024/08/22 | 1,573 | 1,581 | 1,563 | 1,575 | 88,000 |
| 2024/08/21 | 1,560 | 1,583 | 1,560 | 1,570 | 117,800 |
| 2024/08/20 | 1,570 | 1,586 | 1,568 | 1,578 | 175,300 |
| 2024/08/19 | 1,547 | 1,599 | 1,539 | 1,567 | 321,400 |