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 |
|---|---|---|---|---|---|
| 2026/02/20 | 1,849 | 1,855 | 1,823 | 1,832 | 316,300 |
| 2026/02/19 | 1,825 | 1,904 | 1,814 | 1,844 | 512,100 |
| 2026/02/18 | 1,805 | 1,814 | 1,793 | 1,804 | 279,200 |
| 2026/02/17 | 1,790 | 1,804 | 1,772 | 1,784 | 268,000 |
| 2026/02/16 | 1,800 | 1,802 | 1,773 | 1,788 | 375,700 |
| 2026/02/13 | 1,833 | 1,839 | 1,768 | 1,788 | 543,700 |
| 2026/02/12 | 1,875 | 1,911 | 1,766 | 1,831 | 615,900 |
| 2026/02/10 | 1,880 | 1,892 | 1,872 | 1,878 | 228,500 |
| 2026/02/09 | 1,881 | 1,881 | 1,853 | 1,866 | 179,000 |
| 2026/02/06 | 1,830 | 1,850 | 1,818 | 1,844 | 139,300 |
| 2026/02/05 | 1,850 | 1,852 | 1,830 | 1,830 | 163,000 |
| 2026/02/04 | 1,806 | 1,832 | 1,805 | 1,824 | 201,900 |
| 2026/02/03 | 1,767 | 1,804 | 1,763 | 1,804 | 173,900 |
| 2026/02/02 | 1,770 | 1,784 | 1,758 | 1,760 | 226,500 |
| 2026/01/30 | 1,755 | 1,763 | 1,740 | 1,756 | 266,500 |
| 2026/01/29 | 1,730 | 1,747 | 1,714 | 1,746 | 560,400 |
| 2026/01/28 | 1,740 | 1,742 | 1,726 | 1,730 | 259,700 |
| 2026/01/27 | 1,751 | 1,764 | 1,736 | 1,764 | 232,400 |
| 2026/01/26 | 1,750 | 1,770 | 1,740 | 1,759 | 201,400 |
| 2026/01/23 | 1,778 | 1,787 | 1,772 | 1,784 | 231,700 |
| 2026/01/22 | 1,756 | 1,783 | 1,749 | 1,776 | 236,200 |
| 2026/01/21 | 1,726 | 1,749 | 1,718 | 1,749 | 277,000 |
| 2026/01/20 | 1,762 | 1,770 | 1,745 | 1,745 | 238,400 |
| 2026/01/19 | 1,765 | 1,772 | 1,740 | 1,771 | 234,600 |
| 2026/01/16 | 1,744 | 1,772 | 1,735 | 1,770 | 224,700 |
| 2026/01/15 | 1,740 | 1,753 | 1,736 | 1,750 | 414,800 |
| 2026/01/14 | 1,729 | 1,749 | 1,725 | 1,741 | 296,900 |
| 2026/01/13 | 1,723 | 1,732 | 1,704 | 1,722 | 301,600 |
| 2026/01/09 | 1,699 | 1,707 | 1,690 | 1,696 | 209,300 |
| 2026/01/08 | 1,687 | 1,694 | 1,676 | 1,689 | 235,800 |
| 2026/01/07 | 1,674 | 1,693 | 1,665 | 1,687 | 265,500 |
| 2026/01/06 | 1,662 | 1,673 | 1,652 | 1,673 | 309,400 |
| 2026/01/05 | 1,645 | 1,660 | 1,640 | 1,660 | 354,100 |
| 2025/12/30 | 1,640 | 1,650 | 1,634 | 1,642 | 350,700 |
| 2025/12/29 | 1,621 | 1,641 | 1,619 | 1,634 | 537,200 |
| 2025/12/26 | 1,656 | 1,661 | 1,653 | 1,659 | 575,100 |
| 2025/12/25 | 1,662 | 1,663 | 1,650 | 1,653 | 221,000 |
| 2025/12/24 | 1,656 | 1,663 | 1,647 | 1,647 | 266,400 |
| 2025/12/23 | 1,643 | 1,661 | 1,641 | 1,656 | 235,000 |
| 2025/12/22 | 1,641 | 1,655 | 1,630 | 1,642 | 365,000 |
| 2025/12/19 | 1,634 | 1,635 | 1,623 | 1,627 | 418,700 |
| 2025/12/18 | 1,614 | 1,624 | 1,609 | 1,620 | 219,700 |
| 2025/12/17 | 1,604 | 1,611 | 1,598 | 1,607 | 208,300 |
| 2025/12/16 | 1,630 | 1,630 | 1,602 | 1,603 | 271,900 |
| 2025/12/15 | 1,620 | 1,629 | 1,616 | 1,628 | 264,000 |
| 2025/12/12 | 1,615 | 1,621 | 1,607 | 1,619 | 245,500 |
| 2025/12/11 | 1,619 | 1,628 | 1,600 | 1,600 | 236,300 |
| 2025/12/10 | 1,618 | 1,618 | 1,608 | 1,608 | 209,100 |
| 2025/12/09 | 1,601 | 1,608 | 1,599 | 1,606 | 301,800 |
| 2025/12/08 | 1,607 | 1,608 | 1,600 | 1,601 | 212,300 |
| 2025/12/05 | 1,594 | 1,600 | 1,586 | 1,595 | 314,900 |
| 2025/12/04 | 1,591 | 1,605 | 1,591 | 1,605 | 207,600 |
| 2025/12/03 | 1,610 | 1,613 | 1,589 | 1,591 | 325,100 |
| 2025/12/02 | 1,620 | 1,620 | 1,606 | 1,608 | 219,400 |
| 2025/12/01 | 1,636 | 1,636 | 1,620 | 1,620 | 245,600 |
| 2025/11/28 | 1,629 | 1,637 | 1,619 | 1,632 | 211,100 |
| 2025/11/27 | 1,611 | 1,624 | 1,608 | 1,614 | 250,600 |
| 2025/11/26 | 1,586 | 1,603 | 1,585 | 1,589 | 271,400 |
| 2025/11/25 | 1,580 | 1,586 | 1,576 | 1,586 | 250,200 |
| 2025/11/21 | 1,546 | 1,573 | 1,544 | 1,573 | 218,800 |
| 2025/11/20 | 1,538 | 1,554 | 1,537 | 1,544 | 171,600 |
| 2025/11/19 | 1,536 | 1,542 | 1,524 | 1,526 | 265,900 |
| 2025/11/18 | 1,550 | 1,553 | 1,536 | 1,536 | 163,400 |
| 2025/11/17 | 1,561 | 1,565 | 1,555 | 1,558 | 135,800 |
| 2025/11/14 | 1,565 | 1,576 | 1,560 | 1,564 | 181,400 |
| 2025/11/13 | 1,572 | 1,582 | 1,570 | 1,575 | 131,000 |
| 2025/11/12 | 1,560 | 1,577 | 1,553 | 1,573 | 181,100 |
| 2025/11/11 | 1,563 | 1,563 | 1,543 | 1,552 | 152,900 |
| 2025/11/10 | 1,547 | 1,565 | 1,540 | 1,564 | 281,900 |
| 2025/11/07 | 1,516 | 1,536 | 1,514 | 1,536 | 232,900 |
| 2025/11/06 | 1,517 | 1,532 | 1,513 | 1,514 | 338,700 |
| 2025/11/05 | 1,506 | 1,512 | 1,487 | 1,512 | 534,300 |
| 2025/11/04 | 1,530 | 1,532 | 1,509 | 1,510 | 610,700 |
| 2025/10/31 | 1,558 | 1,558 | 1,520 | 1,530 | 346,400 |
| 2025/10/30 | 1,538 | 1,552 | 1,536 | 1,548 | 267,800 |
| 2025/10/29 | 1,561 | 1,564 | 1,538 | 1,539 | 297,400 |
| 2025/10/28 | 1,600 | 1,600 | 1,542 | 1,550 | 586,200 |
| 2025/10/27 | 1,555 | 1,610 | 1,547 | 1,602 | 576,200 |
| 2025/10/24 | 1,544 | 1,553 | 1,540 | 1,544 | 228,200 |
| 2025/10/23 | 1,520 | 1,544 | 1,519 | 1,542 | 155,700 |
| 2025/10/22 | 1,517 | 1,526 | 1,515 | 1,520 | 175,100 |
| 2025/10/21 | 1,519 | 1,529 | 1,516 | 1,517 | 181,300 |
| 2025/10/20 | 1,537 | 1,537 | 1,517 | 1,517 | 133,000 |
| 2025/10/17 | 1,526 | 1,528 | 1,521 | 1,522 | 201,900 |
| 2025/10/16 | 1,519 | 1,531 | 1,516 | 1,523 | 270,400 |
| 2025/10/15 | 1,494 | 1,516 | 1,488 | 1,510 | 266,800 |
| 2025/10/14 | 1,463 | 1,487 | 1,461 | 1,475 | 267,400 |
| 2025/10/10 | 1,519 | 1,530 | 1,490 | 1,490 | 214,200 |
| 2025/10/09 | 1,521 | 1,536 | 1,521 | 1,534 | 171,100 |
| 2025/10/08 | 1,533 | 1,547 | 1,522 | 1,523 | 181,500 |
| 2025/10/07 | 1,509 | 1,538 | 1,505 | 1,530 | 214,900 |
| 2025/10/06 | 1,521 | 1,526 | 1,505 | 1,510 | 238,100 |
| 2025/10/03 | 1,487 | 1,500 | 1,487 | 1,499 | 185,600 |
| 2025/10/02 | 1,478 | 1,489 | 1,469 | 1,484 | 200,700 |
| 2025/10/01 | 1,500 | 1,501 | 1,476 | 1,486 | 288,800 |
| 2025/09/30 | 1,520 | 1,522 | 1,503 | 1,508 | 302,600 |
| 2025/09/29 | 1,546 | 1,548 | 1,528 | 1,528 | 282,700 |
| 2025/09/26 | 1,551 | 1,555 | 1,544 | 1,553 | 413,500 |
| 2025/09/25 | 1,550 | 1,552 | 1,541 | 1,551 | 275,400 |
| 2025/09/24 | 1,544 | 1,545 | 1,534 | 1,544 | 193,700 |
| 2025/09/22 | 1,535 | 1,547 | 1,531 | 1,542 | 232,400 |
| 2025/09/19 | 1,554 | 1,556 | 1,534 | 1,540 | 371,700 |
| 2025/09/18 | 1,553 | 1,555 | 1,541 | 1,550 | 168,400 |
| 2025/09/17 | 1,560 | 1,563 | 1,547 | 1,553 | 191,100 |
| 2025/09/16 | 1,572 | 1,572 | 1,557 | 1,566 | 311,400 |
| 2025/09/12 | 1,566 | 1,570 | 1,558 | 1,563 | 258,400 |
| 2025/09/11 | 1,552 | 1,565 | 1,549 | 1,556 | 289,100 |
| 2025/09/10 | 1,552 | 1,564 | 1,546 | 1,556 | 298,600 |
| 2025/09/09 | 1,574 | 1,576 | 1,550 | 1,558 | 185,100 |
| 2025/09/08 | 1,565 | 1,571 | 1,558 | 1,567 | 177,100 |
| 2025/09/05 | 1,559 | 1,565 | 1,551 | 1,561 | 159,700 |
| 2025/09/04 | 1,553 | 1,557 | 1,543 | 1,553 | 123,900 |
| 2025/09/03 | 1,538 | 1,556 | 1,538 | 1,551 | 208,400 |
| 2025/09/02 | 1,535 | 1,550 | 1,535 | 1,543 | 127,400 |
| 2025/09/01 | 1,540 | 1,549 | 1,531 | 1,535 | 123,800 |
| 2025/08/29 | 1,530 | 1,547 | 1,526 | 1,542 | 148,000 |
| 2025/08/28 | 1,537 | 1,540 | 1,530 | 1,535 | 115,000 |
| 2025/08/27 | 1,533 | 1,543 | 1,528 | 1,536 | 165,200 |
| 2025/08/26 | 1,524 | 1,539 | 1,521 | 1,539 | 199,600 |
| 2025/08/25 | 1,532 | 1,539 | 1,527 | 1,529 | 195,200 |
| 2025/08/22 | 1,520 | 1,533 | 1,510 | 1,530 | 252,400 |
| 2025/08/21 | 1,515 | 1,522 | 1,505 | 1,518 | 134,600 |
| 2025/08/20 | 1,510 | 1,520 | 1,509 | 1,510 | 227,000 |
| 2025/08/19 | 1,500 | 1,510 | 1,499 | 1,510 | 143,900 |
| 2025/08/18 | 1,486 | 1,503 | 1,483 | 1,500 | 199,000 |
| 2025/08/15 | 1,484 | 1,496 | 1,477 | 1,494 | 213,800 |
| 2025/08/14 | 1,479 | 1,483 | 1,471 | 1,479 | 148,600 |
| 2025/08/13 | 1,483 | 1,489 | 1,477 | 1,485 | 184,100 |
| 2025/08/12 | 1,486 | 1,494 | 1,483 | 1,483 | 195,700 |
| 2025/08/08 | 1,470 | 1,489 | 1,468 | 1,488 | 250,700 |
| 2025/08/07 | 1,465 | 1,478 | 1,462 | 1,470 | 231,800 |
| 2025/08/06 | 1,462 | 1,471 | 1,459 | 1,465 | 238,500 |
| 2025/08/05 | 1,459 | 1,471 | 1,450 | 1,461 | 238,100 |
| 2025/08/04 | 1,455 | 1,459 | 1,434 | 1,459 | 349,800 |
| 2025/08/01 | 1,499 | 1,501 | 1,461 | 1,473 | 481,400 |
| 2025/07/31 | 1,486 | 1,498 | 1,443 | 1,484 | 1,407,700 |
| 2025/07/30 | 1,458 | 1,490 | 1,457 | 1,489 | 999,300 |
| 2025/07/29 | 1,473 | 1,494 | 1,472 | 1,482 | 305,900 |
| 2025/07/28 | 1,484 | 1,492 | 1,479 | 1,488 | 204,900 |
| 2025/07/25 | 1,475 | 1,486 | 1,466 | 1,485 | 273,700 |
| 2025/07/24 | 1,467 | 1,478 | 1,465 | 1,477 | 242,500 |
| 2025/07/23 | 1,468 | 1,475 | 1,462 | 1,469 | 295,900 |
| 2025/07/22 | 1,452 | 1,468 | 1,450 | 1,458 | 181,700 |
| 2025/07/18 | 1,440 | 1,449 | 1,437 | 1,446 | 168,500 |
| 2025/07/17 | 1,431 | 1,440 | 1,428 | 1,440 | 137,100 |
| 2025/07/16 | 1,436 | 1,441 | 1,432 | 1,434 | 142,900 |
| 2025/07/15 | 1,432 | 1,442 | 1,432 | 1,438 | 135,100 |
| 2025/07/14 | 1,433 | 1,442 | 1,428 | 1,438 | 194,700 |
| 2025/07/11 | 1,436 | 1,444 | 1,432 | 1,433 | 204,500 |
| 2025/07/10 | 1,430 | 1,433 | 1,420 | 1,426 | 210,300 |
| 2025/07/09 | 1,425 | 1,444 | 1,425 | 1,430 | 262,100 |
| 2025/07/08 | 1,405 | 1,429 | 1,404 | 1,424 | 342,700 |
| 2025/07/07 | 1,424 | 1,427 | 1,413 | 1,415 | 169,000 |
| 2025/07/04 | 1,432 | 1,432 | 1,424 | 1,430 | 233,000 |
| 2025/07/03 | 1,415 | 1,428 | 1,413 | 1,426 | 209,600 |
| 2025/07/02 | 1,401 | 1,420 | 1,401 | 1,415 | 225,000 |
| 2025/07/01 | 1,394 | 1,407 | 1,394 | 1,401 | 201,000 |
| 2025/06/30 | 1,400 | 1,407 | 1,398 | 1,398 | 372,300 |
| 2025/06/27 | 1,389 | 1,402 | 1,386 | 1,400 | 255,100 |
| 2025/06/26 | 1,396 | 1,416 | 1,396 | 1,416 | 363,700 |
| 2025/06/25 | 1,402 | 1,405 | 1,397 | 1,403 | 222,300 |
| 2025/06/24 | 1,415 | 1,419 | 1,402 | 1,402 | 196,700 |
| 2025/06/23 | 1,411 | 1,411 | 1,400 | 1,401 | 187,200 |
| 2025/06/20 | 1,417 | 1,428 | 1,416 | 1,416 | 281,600 |
| 2025/06/19 | 1,422 | 1,424 | 1,415 | 1,416 | 173,000 |
| 2025/06/18 | 1,413 | 1,425 | 1,413 | 1,422 | 155,600 |
| 2025/06/17 | 1,411 | 1,419 | 1,411 | 1,414 | 107,800 |
| 2025/06/16 | 1,415 | 1,421 | 1,411 | 1,412 | 180,000 |
| 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 |