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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,506 | 1,517 | 1,495 | 1,511 | 246,600 |
| 2024/07/25 | 1,492 | 1,495 | 1,470 | 1,480 | 217,800 |
| 2024/07/24 | 1,511 | 1,515 | 1,492 | 1,492 | 130,600 |
| 2024/07/23 | 1,529 | 1,532 | 1,519 | 1,524 | 90,500 |
| 2024/07/22 | 1,530 | 1,530 | 1,512 | 1,514 | 126,900 |
| 2024/07/19 | 1,541 | 1,546 | 1,525 | 1,535 | 122,700 |
| 2024/07/18 | 1,546 | 1,555 | 1,540 | 1,542 | 157,500 |
| 2024/07/17 | 1,547 | 1,563 | 1,544 | 1,556 | 146,400 |
| 2024/07/16 | 1,542 | 1,546 | 1,534 | 1,536 | 153,100 |
| 2024/07/12 | 1,517 | 1,543 | 1,513 | 1,541 | 175,800 |
| 2024/07/11 | 1,542 | 1,549 | 1,538 | 1,544 | 211,100 |
| 2024/07/10 | 1,526 | 1,530 | 1,517 | 1,530 | 209,300 |
| 2024/07/09 | 1,533 | 1,542 | 1,520 | 1,534 | 157,000 |
| 2024/07/08 | 1,522 | 1,525 | 1,507 | 1,521 | 175,700 |
| 2024/07/05 | 1,560 | 1,560 | 1,526 | 1,530 | 200,800 |
| 2024/07/04 | 1,567 | 1,571 | 1,541 | 1,556 | 172,100 |
| 2024/07/03 | 1,541 | 1,568 | 1,538 | 1,560 | 335,500 |
| 2024/07/02 | 1,532 | 1,541 | 1,529 | 1,533 | 203,400 |
| 2024/07/01 | 1,535 | 1,546 | 1,529 | 1,541 | 266,100 |
| 2024/06/28 | 1,511 | 1,520 | 1,509 | 1,515 | 174,700 |
| 2024/06/27 | 1,501 | 1,511 | 1,497 | 1,507 | 180,800 |
| 2024/06/26 | 1,536 | 1,542 | 1,527 | 1,529 | 397,400 |
| 2024/06/25 | 1,531 | 1,545 | 1,529 | 1,544 | 176,300 |
| 2024/06/24 | 1,523 | 1,535 | 1,517 | 1,531 | 191,500 |
| 2024/06/21 | 1,516 | 1,527 | 1,504 | 1,516 | 937,500 |
| 2024/06/20 | 1,505 | 1,509 | 1,498 | 1,505 | 190,600 |
| 2024/06/19 | 1,492 | 1,516 | 1,492 | 1,493 | 180,300 |
| 2024/06/18 | 1,487 | 1,499 | 1,487 | 1,491 | 199,200 |
| 2024/06/17 | 1,485 | 1,486 | 1,466 | 1,480 | 220,100 |
| 2024/06/14 | 1,461 | 1,500 | 1,461 | 1,491 | 236,400 |
| 2024/06/13 | 1,494 | 1,506 | 1,465 | 1,465 | 203,000 |
| 2024/06/12 | 1,488 | 1,495 | 1,486 | 1,494 | 166,100 |
| 2024/06/11 | 1,509 | 1,510 | 1,487 | 1,488 | 265,000 |
| 2024/06/10 | 1,498 | 1,515 | 1,498 | 1,515 | 127,000 |
| 2024/06/07 | 1,491 | 1,500 | 1,490 | 1,497 | 141,600 |
| 2024/06/06 | 1,505 | 1,507 | 1,490 | 1,497 | 219,800 |
| 2024/06/05 | 1,511 | 1,514 | 1,501 | 1,503 | 266,300 |
| 2024/06/04 | 1,538 | 1,542 | 1,520 | 1,526 | 187,500 |
| 2024/06/03 | 1,553 | 1,560 | 1,538 | 1,547 | 218,700 |
| 2024/05/31 | 1,518 | 1,546 | 1,518 | 1,540 | 281,900 |
| 2024/05/30 | 1,505 | 1,511 | 1,492 | 1,508 | 250,300 |
| 2024/05/29 | 1,522 | 1,534 | 1,516 | 1,517 | 149,800 |
| 2024/05/28 | 1,538 | 1,538 | 1,527 | 1,531 | 140,100 |
| 2024/05/27 | 1,553 | 1,553 | 1,521 | 1,533 | 150,200 |
| 2024/05/24 | 1,532 | 1,554 | 1,525 | 1,540 | 250,100 |
| 2024/05/23 | 1,558 | 1,565 | 1,532 | 1,554 | 148,600 |
| 2024/05/22 | 1,565 | 1,583 | 1,559 | 1,560 | 161,800 |
| 2024/05/21 | 1,559 | 1,584 | 1,559 | 1,568 | 147,600 |
| 2024/05/20 | 1,571 | 1,589 | 1,568 | 1,579 | 135,900 |
| 2024/05/17 | 1,562 | 1,582 | 1,561 | 1,577 | 112,600 |
| 2024/05/16 | 1,600 | 1,600 | 1,571 | 1,578 | 131,600 |
| 2024/05/15 | 1,609 | 1,613 | 1,598 | 1,603 | 96,300 |
| 2024/05/14 | 1,630 | 1,630 | 1,594 | 1,610 | 144,700 |
| 2024/05/13 | 1,625 | 1,631 | 1,612 | 1,628 | 114,700 |
| 2024/05/10 | 1,620 | 1,639 | 1,611 | 1,621 | 149,500 |
| 2024/05/09 | 1,621 | 1,646 | 1,616 | 1,626 | 191,000 |
| 2024/05/08 | 1,603 | 1,624 | 1,603 | 1,616 | 234,500 |
| 2024/05/07 | 1,610 | 1,625 | 1,605 | 1,608 | 218,600 |
| 2024/05/02 | 1,608 | 1,610 | 1,584 | 1,602 | 239,400 |
| 2024/05/01 | 1,570 | 1,602 | 1,570 | 1,590 | 189,000 |
| 2024/04/30 | 1,620 | 1,620 | 1,573 | 1,589 | 292,600 |
| 2024/04/26 | 1,596 | 1,621 | 1,578 | 1,606 | 494,200 |
| 2024/04/25 | 1,583 | 1,594 | 1,570 | 1,582 | 195,000 |
| 2024/04/24 | 1,591 | 1,593 | 1,568 | 1,588 | 169,200 |
| 2024/04/23 | 1,602 | 1,605 | 1,580 | 1,586 | 197,200 |
| 2024/04/22 | 1,606 | 1,606 | 1,588 | 1,603 | 129,300 |
| 2024/04/19 | 1,600 | 1,603 | 1,556 | 1,574 | 231,100 |
| 2024/04/18 | 1,600 | 1,620 | 1,581 | 1,611 | 157,700 |
| 2024/04/17 | 1,620 | 1,620 | 1,582 | 1,591 | 144,200 |
| 2024/04/16 | 1,638 | 1,638 | 1,600 | 1,609 | 226,500 |
| 2024/04/15 | 1,640 | 1,654 | 1,628 | 1,654 | 267,400 |
| 2024/04/12 | 1,643 | 1,657 | 1,638 | 1,647 | 192,900 |
| 2024/04/11 | 1,627 | 1,647 | 1,616 | 1,640 | 177,900 |
| 2024/04/10 | 1,627 | 1,650 | 1,625 | 1,646 | 235,200 |
| 2024/04/09 | 1,602 | 1,629 | 1,602 | 1,627 | 204,400 |
| 2024/04/08 | 1,598 | 1,602 | 1,587 | 1,597 | 181,700 |
| 2024/04/05 | 1,577 | 1,587 | 1,566 | 1,585 | 170,400 |
| 2024/04/04 | 1,600 | 1,603 | 1,580 | 1,591 | 266,800 |
| 2024/04/03 | 1,566 | 1,591 | 1,566 | 1,585 | 193,700 |
| 2024/04/02 | 1,585 | 1,591 | 1,565 | 1,577 | 192,000 |
| 2024/04/01 | 1,603 | 1,608 | 1,575 | 1,582 | 220,400 |
| 2024/03/29 | 1,581 | 1,607 | 1,576 | 1,595 | 157,400 |
| 2024/03/28 | 1,597 | 1,626 | 1,575 | 1,581 | 225,500 |
| 2024/03/27 | 1,595 | 1,624 | 1,595 | 1,610 | 309,100 |
| 2024/03/26 | 1,607 | 1,618 | 1,580 | 1,587 | 219,500 |
| 2024/03/25 | 1,610 | 1,620 | 1,586 | 1,602 | 251,700 |
| 2024/03/22 | 1,596 | 1,627 | 1,586 | 1,614 | 538,800 |
| 2024/03/21 | 1,577 | 1,588 | 1,569 | 1,569 | 231,500 |
| 2024/03/19 | 1,549 | 1,575 | 1,543 | 1,569 | 195,100 |
| 2024/03/18 | 1,558 | 1,560 | 1,544 | 1,549 | 183,100 |
| 2024/03/15 | 1,541 | 1,562 | 1,536 | 1,553 | 352,800 |
| 2024/03/14 | 1,541 | 1,547 | 1,520 | 1,545 | 224,500 |
| 2024/03/13 | 1,535 | 1,557 | 1,516 | 1,526 | 303,300 |
| 2024/03/12 | 1,493 | 1,527 | 1,485 | 1,527 | 291,400 |
| 2024/03/11 | 1,540 | 1,540 | 1,471 | 1,491 | 360,100 |
| 2024/03/08 | 1,548 | 1,576 | 1,542 | 1,569 | 465,100 |
| 2024/03/07 | 1,533 | 1,565 | 1,528 | 1,553 | 680,200 |
| 2024/03/06 | 1,473 | 1,526 | 1,458 | 1,522 | 615,200 |
| 2024/03/05 | 1,461 | 1,478 | 1,452 | 1,473 | 659,200 |
| 2024/03/04 | 1,502 | 1,506 | 1,461 | 1,471 | 569,600 |
| 2024/03/01 | 1,532 | 1,535 | 1,520 | 1,528 | 504,200 |
| 2024/02/29 | 1,534 | 1,543 | 1,518 | 1,542 | 625,600 |
| 2024/02/28 | 1,540 | 1,542 | 1,520 | 1,534 | 261,100 |
| 2024/02/27 | 1,544 | 1,549 | 1,516 | 1,528 | 399,300 |
| 2024/02/26 | 1,569 | 1,571 | 1,543 | 1,546 | 342,400 |
| 2024/02/22 | 1,550 | 1,555 | 1,529 | 1,553 | 286,800 |
| 2024/02/21 | 1,525 | 1,550 | 1,522 | 1,543 | 496,200 |
| 2024/02/20 | 1,525 | 1,535 | 1,504 | 1,524 | 281,600 |
| 2024/02/19 | 1,556 | 1,558 | 1,514 | 1,520 | 486,700 |
| 2024/02/16 | 1,557 | 1,567 | 1,548 | 1,557 | 397,000 |
| 2024/02/15 | 1,587 | 1,587 | 1,537 | 1,549 | 520,900 |
| 2024/02/14 | 1,548 | 1,591 | 1,537 | 1,561 | 965,300 |
| 2024/02/13 | 1,537 | 1,712 | 1,526 | 1,549 | 1,126,300 |
| 2024/02/09 | 1,499 | 1,526 | 1,498 | 1,517 | 213,900 |
| 2024/02/08 | 1,545 | 1,545 | 1,507 | 1,518 | 235,000 |
| 2024/02/07 | 1,530 | 1,547 | 1,524 | 1,540 | 192,600 |
| 2024/02/06 | 1,521 | 1,549 | 1,515 | 1,533 | 356,100 |
| 2024/02/05 | 1,502 | 1,524 | 1,496 | 1,518 | 366,300 |
| 2024/02/02 | 1,485 | 1,510 | 1,485 | 1,498 | 477,700 |
| 2024/02/01 | 1,409 | 1,483 | 1,409 | 1,476 | 543,000 |
| 2024/01/31 | 1,369 | 1,432 | 1,368 | 1,420 | 915,600 |
| 2024/01/30 | 1,375 | 1,380 | 1,370 | 1,378 | 629,000 |
| 2024/01/29 | 1,357 | 1,373 | 1,357 | 1,372 | 263,600 |
| 2024/01/26 | 1,358 | 1,364 | 1,353 | 1,358 | 290,800 |
| 2024/01/25 | 1,357 | 1,367 | 1,357 | 1,362 | 170,600 |
| 2024/01/24 | 1,353 | 1,365 | 1,351 | 1,359 | 189,500 |
| 2024/01/23 | 1,350 | 1,359 | 1,348 | 1,351 | 335,800 |
| 2024/01/22 | 1,350 | 1,358 | 1,350 | 1,356 | 139,800 |
| 2024/01/19 | 1,341 | 1,352 | 1,341 | 1,347 | 218,300 |
| 2024/01/18 | 1,329 | 1,342 | 1,328 | 1,337 | 289,100 |
| 2024/01/17 | 1,339 | 1,349 | 1,333 | 1,333 | 293,000 |
| 2024/01/16 | 1,348 | 1,352 | 1,336 | 1,336 | 268,800 |
| 2024/01/15 | 1,340 | 1,362 | 1,336 | 1,355 | 187,700 |
| 2024/01/12 | 1,354 | 1,354 | 1,336 | 1,340 | 459,100 |
| 2024/01/11 | 1,362 | 1,367 | 1,355 | 1,357 | 218,000 |
| 2024/01/10 | 1,347 | 1,363 | 1,343 | 1,354 | 238,900 |
| 2024/01/09 | 1,341 | 1,358 | 1,336 | 1,350 | 382,000 |
| 2024/01/05 | 1,361 | 1,367 | 1,338 | 1,343 | 188,500 |
| 2024/01/04 | 1,352 | 1,364 | 1,340 | 1,361 | 267,200 |
| 2023/12/29 | 1,346 | 1,372 | 1,346 | 1,372 | 217,100 |
| 2023/12/28 | 1,325 | 1,355 | 1,323 | 1,346 | 178,600 |
| 2023/12/27 | 1,351 | 1,359 | 1,351 | 1,355 | 268,700 |
| 2023/12/26 | 1,349 | 1,350 | 1,340 | 1,346 | 235,200 |
| 2023/12/25 | 1,334 | 1,347 | 1,332 | 1,345 | 163,600 |
| 2023/12/22 | 1,302 | 1,322 | 1,302 | 1,321 | 139,700 |
| 2023/12/21 | 1,311 | 1,316 | 1,298 | 1,302 | 212,700 |
| 2023/12/20 | 1,300 | 1,322 | 1,300 | 1,313 | 204,900 |
| 2023/12/19 | 1,288 | 1,303 | 1,284 | 1,301 | 245,000 |
| 2023/12/18 | 1,288 | 1,292 | 1,277 | 1,291 | 151,800 |
| 2023/12/15 | 1,289 | 1,298 | 1,285 | 1,293 | 224,300 |
| 2023/12/14 | 1,292 | 1,298 | 1,283 | 1,289 | 169,100 |
| 2023/12/13 | 1,291 | 1,297 | 1,288 | 1,292 | 207,100 |
| 2023/12/12 | 1,325 | 1,325 | 1,295 | 1,295 | 195,100 |
| 2023/12/11 | 1,310 | 1,318 | 1,303 | 1,313 | 195,500 |
| 2023/12/08 | 1,314 | 1,329 | 1,302 | 1,305 | 369,600 |
| 2023/12/07 | 1,322 | 1,339 | 1,322 | 1,323 | 182,800 |
| 2023/12/06 | 1,326 | 1,349 | 1,326 | 1,345 | 169,800 |
| 2023/12/05 | 1,334 | 1,348 | 1,324 | 1,325 | 184,700 |
| 2023/12/04 | 1,339 | 1,359 | 1,327 | 1,350 | 244,800 |
| 2023/12/01 | 1,375 | 1,375 | 1,351 | 1,356 | 405,600 |
| 2023/11/30 | 1,354 | 1,363 | 1,348 | 1,360 | 243,100 |
| 2023/11/29 | 1,344 | 1,362 | 1,344 | 1,357 | 182,900 |
| 2023/11/28 | 1,353 | 1,358 | 1,347 | 1,350 | 135,500 |
| 2023/11/27 | 1,360 | 1,367 | 1,353 | 1,354 | 128,200 |
| 2023/11/24 | 1,364 | 1,365 | 1,342 | 1,356 | 226,000 |
| 2023/11/22 | 1,334 | 1,357 | 1,332 | 1,351 | 122,300 |
| 2023/11/21 | 1,344 | 1,353 | 1,331 | 1,347 | 159,500 |
| 2023/11/20 | 1,380 | 1,380 | 1,347 | 1,347 | 203,100 |
| 2023/11/17 | 1,364 | 1,383 | 1,364 | 1,380 | 161,200 |
| 2023/11/16 | 1,384 | 1,390 | 1,363 | 1,364 | 179,000 |
| 2023/11/15 | 1,387 | 1,397 | 1,381 | 1,389 | 114,400 |
| 2023/11/14 | 1,393 | 1,397 | 1,379 | 1,383 | 134,200 |
| 2023/11/13 | 1,410 | 1,412 | 1,376 | 1,387 | 149,300 |
| 2023/11/10 | 1,383 | 1,407 | 1,382 | 1,403 | 123,900 |
| 2023/11/09 | 1,375 | 1,391 | 1,375 | 1,386 | 115,400 |
| 2023/11/08 | 1,408 | 1,408 | 1,365 | 1,375 | 348,500 |
| 2023/11/07 | 1,423 | 1,423 | 1,408 | 1,408 | 203,300 |
| 2023/11/06 | 1,410 | 1,432 | 1,406 | 1,423 | 324,200 |
| 2023/11/02 | 1,401 | 1,417 | 1,383 | 1,389 | 249,000 |
| 2023/11/01 | 1,397 | 1,414 | 1,387 | 1,390 | 260,700 |
| 2023/10/31 | 1,328 | 1,381 | 1,328 | 1,376 | 479,000 |
| 2023/10/30 | 1,329 | 1,338 | 1,317 | 1,328 | 192,500 |
| 2023/10/27 | 1,328 | 1,346 | 1,325 | 1,346 | 122,400 |
| 2023/10/26 | 1,327 | 1,339 | 1,311 | 1,314 | 161,300 |
| 2023/10/25 | 1,352 | 1,352 | 1,329 | 1,331 | 154,100 |
| 2023/10/24 | 1,328 | 1,343 | 1,308 | 1,338 | 157,400 |
| 2023/10/23 | 1,339 | 1,344 | 1,328 | 1,328 | 169,000 |
| 2023/10/20 | 1,343 | 1,350 | 1,335 | 1,339 | 127,000 |
| 2023/10/19 | 1,331 | 1,351 | 1,330 | 1,343 | 135,900 |
| 2023/10/18 | 1,363 | 1,367 | 1,352 | 1,356 | 117,800 |
| 2023/10/17 | 1,352 | 1,368 | 1,346 | 1,352 | 98,700 |
| 2023/10/16 | 1,355 | 1,363 | 1,336 | 1,348 | 215,800 |
| 2023/10/13 | 1,368 | 1,374 | 1,353 | 1,355 | 266,800 |
| 2023/10/12 | 1,353 | 1,379 | 1,353 | 1,377 | 140,500 |
| 2023/10/11 | 1,358 | 1,361 | 1,351 | 1,353 | 132,900 |
| 2023/10/10 | 1,349 | 1,361 | 1,347 | 1,358 | 184,000 |
| 2023/10/06 | 1,314 | 1,333 | 1,311 | 1,326 | 112,900 |
| 2023/10/05 | 1,289 | 1,314 | 1,289 | 1,314 | 182,700 |
| 2023/10/04 | 1,302 | 1,307 | 1,287 | 1,289 | 246,100 |
| 2023/10/03 | 1,332 | 1,336 | 1,310 | 1,313 | 197,500 |