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 |
|---|---|---|---|---|---|
| 1983/12/28 | 340 | 343 | 335 | 339 | 236,000 |
| 1983/12/27 | 339 | 345 | 337 | 340 | 431,000 |
| 1983/12/26 | 343 | 351 | 343 | 348 | 2,983,001 |
| 1983/12/24 | 338 | 346 | 338 | 346 | 1,603,001 |
| 1983/12/23 | 340 | 350 | 333 | 338 | 3,785,002 |
| 1983/12/22 | 345 | 345 | 330 | 330 | 1,403,001 |
| 1983/12/21 | 342 | 348 | 341 | 345 | 6,146,003 |
| 1983/12/20 | 329 | 339 | 329 | 332 | 4,455,002 |
| 1983/12/19 | 310 | 329 | 310 | 325 | 1,123,001 |
| 1983/12/17 | 329 | 333 | 325 | 325 | 1,447,001 |
| 1983/12/16 | 320 | 334 | 318 | 334 | 3,468,002 |
| 1983/12/15 | 313 | 319 | 313 | 319 | 453,000 |
| 1983/12/14 | 315 | 317 | 310 | 311 | 426,000 |
| 1983/12/13 | 315 | 319 | 313 | 315 | 669,000 |
| 1983/12/12 | 322 | 324 | 315 | 317 | 2,503,001 |
| 1983/12/09 | 305 | 314 | 299 | 314 | 2,316,001 |
| 1983/12/08 | 287 | 303 | 287 | 303 | 690,000 |
| 1983/12/07 | 290 | 290 | 287 | 289 | 105,000 |
| 1983/12/06 | 286 | 293 | 285 | 287 | 174,000 |
| 1983/12/05 | 292 | 295 | 282 | 282 | 568,000 |
| 1983/12/03 | 298 | 299 | 293 | 293 | 249,000 |
| 1983/12/02 | 292 | 298 | 291 | 298 | 656,000 |
| 1983/12/01 | 293 | 294 | 291 | 291 | 389,000 |
| 1983/11/30 | 297 | 297 | 291 | 293 | 107,000 |
| 1983/11/29 | 292 | 294 | 291 | 291 | 95,000 |
| 1983/11/28 | 297 | 299 | 292 | 294 | 164,000 |
| 1983/11/26 | 296 | 296 | 294 | 294 | 117,000 |
| 1983/11/25 | 300 | 304 | 296 | 296 | 203,000 |
| 1983/11/24 | 301 | 301 | 298 | 298 | 139,000 |
| 1983/11/22 | 304 | 305 | 301 | 301 | 294,000 |
| 1983/11/21 | 304 | 304 | 301 | 304 | 127,000 |
| 1983/11/19 | 298 | 304 | 298 | 300 | 51,000 |
| 1983/11/18 | 297 | 302 | 297 | 298 | 244,000 |
| 1983/11/17 | 305 | 305 | 302 | 304 | 205,000 |
| 1983/11/16 | 309 | 309 | 301 | 301 | 275,000 |
| 1983/11/15 | 315 | 315 | 306 | 306 | 1,357,001 |
| 1983/11/14 | 300 | 313 | 300 | 309 | 1,672,001 |
| 1983/11/11 | 295 | 299 | 295 | 296 | 235,000 |
| 1983/11/10 | 303 | 303 | 291 | 291 | 140,000 |
| 1983/11/09 | 305 | 305 | 298 | 303 | 343,000 |
| 1983/11/08 | 299 | 304 | 299 | 299 | 482,000 |
| 1983/11/07 | 300 | 300 | 295 | 298 | 110,000 |
| 1983/11/05 | 303 | 303 | 298 | 301 | 345,000 |
| 1983/11/04 | 303 | 309 | 301 | 302 | 589,000 |
| 1983/11/02 | 298 | 303 | 296 | 302 | 363,000 |
| 1983/11/01 | 296 | 300 | 292 | 296 | 276,000 |
| 1983/10/31 | 291 | 296 | 291 | 294 | 161,000 |
| 1983/10/29 | 291 | 292 | 290 | 290 | 85,000 |
| 1983/10/28 | 290 | 293 | 289 | 290 | 289,000 |
| 1983/10/27 | 290 | 292 | 288 | 288 | 157,000 |
| 1983/10/26 | 288 | 288 | 287 | 287 | 153,000 |
| 1983/10/25 | 286 | 288 | 286 | 286 | 282,000 |
| 1983/10/24 | 290 | 290 | 285 | 285 | 125,000 |
| 1983/10/22 | 288 | 293 | 288 | 293 | 67,000 |
| 1983/10/21 | 291 | 295 | 288 | 295 | 154,000 |
| 1983/10/20 | 291 | 296 | 291 | 291 | 120,000 |
| 1983/10/19 | 290 | 290 | 286 | 286 | 157,000 |
| 1983/10/18 | 292 | 293 | 286 | 286 | 341,000 |
| 1983/10/17 | 289 | 295 | 289 | 292 | 126,000 |
| 1983/10/15 | 286 | 290 | 286 | 287 | 101,000 |
| 1983/10/14 | 296 | 296 | 283 | 284 | 372,000 |
| 1983/10/13 | 300 | 302 | 294 | 294 | 402,000 |
| 1983/10/12 | 299 | 303 | 297 | 302 | 422,000 |
| 1983/10/11 | 305 | 305 | 298 | 300 | 463,000 |
| 1983/10/07 | 298 | 304 | 297 | 304 | 1,091,001 |
| 1983/10/06 | 298 | 300 | 297 | 297 | 287,000 |
| 1983/10/05 | 298 | 300 | 297 | 297 | 472,000 |
| 1983/10/04 | 302 | 303 | 297 | 297 | 493,000 |
| 1983/10/03 | 303 | 303 | 296 | 296 | 285,000 |
| 1983/10/01 | 300 | 304 | 295 | 300 | 666,000 |
| 1983/09/30 | 289 | 296 | 287 | 295 | 353,000 |
| 1983/09/29 | 295 | 295 | 287 | 288 | 371,000 |
| 1983/09/28 | 287 | 295 | 282 | 295 | 435,000 |
| 1983/09/27 | 285 | 289 | 280 | 282 | 591,000 |
| 1983/09/26 | 294 | 294 | 288 | 289 | 290,000 |
| 1983/09/24 | 292 | 294 | 290 | 290 | 275,000 |
| 1983/09/22 | 295 | 295 | 291 | 293 | 276,000 |
| 1983/09/21 | 290 | 294 | 288 | 293 | 700,000 |
| 1983/09/20 | 293 | 293 | 288 | 290 | 291,000 |
| 1983/09/19 | 293 | 295 | 288 | 291 | 262,000 |
| 1983/09/17 | 298 | 298 | 293 | 293 | 274,000 |
| 1983/09/16 | 299 | 299 | 292 | 293 | 489,000 |
| 1983/09/14 | 308 | 308 | 300 | 300 | 813,000 |
| 1983/09/13 | 313 | 320 | 305 | 310 | 1,374,001 |
| 1983/09/12 | 325 | 327 | 311 | 311 | 3,674,002 |
| 1983/09/09 | 318 | 338 | 307 | 314 | 10,913,005 |
| 1983/09/08 | 274 | 319 | 274 | 318 | 9,682,005 |
| 1983/09/07 | 275 | 277 | 272 | 273 | 481,000 |
| 1983/09/06 | 278 | 279 | 275 | 275 | 440,000 |
| 1983/09/05 | 281 | 282 | 277 | 277 | 403,000 |
| 1983/09/03 | 278 | 280 | 276 | 278 | 917,000 |
| 1983/09/02 | 287 | 287 | 276 | 276 | 1,646,001 |
| 1983/09/01 | 287 | 289 | 283 | 285 | 1,293,001 |
| 1983/08/31 | 295 | 296 | 283 | 283 | 2,939,001 |
| 1983/08/30 | 287 | 296 | 285 | 292 | 7,172,003 |
| 1983/08/29 | 284 | 290 | 278 | 283 | 4,083,002 |
| 1983/08/27 | 284 | 286 | 279 | 282 | 3,674,002 |
| 1983/08/26 | 270 | 285 | 269 | 280 | 5,041,002 |
| 1983/08/25 | 269 | 272 | 265 | 268 | 1,070,001 |
| 1983/08/24 | 265 | 269 | 262 | 269 | 659,000 |
| 1983/08/23 | 272 | 272 | 265 | 265 | 895,000 |
| 1983/08/22 | 270 | 277 | 269 | 272 | 2,637,001 |
| 1983/08/20 | 262 | 270 | 262 | 269 | 2,246,001 |
| 1983/08/19 | 257 | 265 | 256 | 257 | 784,000 |
| 1983/08/18 | 256 | 258 | 253 | 255 | 206,000 |
| 1983/08/17 | 262 | 263 | 255 | 255 | 430,000 |
| 1983/08/16 | 255 | 262 | 255 | 262 | 248,000 |
| 1983/08/15 | 255 | 258 | 254 | 254 | 161,000 |
| 1983/08/12 | 256 | 260 | 252 | 253 | 292,000 |
| 1983/08/11 | 261 | 265 | 256 | 256 | 258,000 |
| 1983/08/10 | 266 | 266 | 260 | 260 | 560,000 |
| 1983/08/09 | 256 | 270 | 252 | 258 | 1,305,001 |
| 1983/08/08 | 253 | 259 | 251 | 251 | 102,000 |
| 1983/08/06 | 254 | 254 | 252 | 254 | 207,000 |
| 1983/08/05 | 260 | 262 | 254 | 254 | 285,000 |
| 1983/08/04 | 257 | 259 | 251 | 257 | 302,000 |
| 1983/08/03 | 260 | 260 | 249 | 252 | 336,000 |
| 1983/08/02 | 266 | 270 | 260 | 260 | 1,721,001 |
| 1983/08/01 | 262 | 265 | 260 | 265 | 1,415,001 |
| 1983/07/30 | 254 | 260 | 252 | 257 | 413,000 |
| 1983/07/29 | 265 | 265 | 257 | 257 | 857,000 |
| 1983/07/28 | 260 | 269 | 256 | 261 | 2,669,001 |
| 1983/07/27 | 245 | 257 | 245 | 256 | 612,000 |
| 1983/07/26 | 245 | 250 | 244 | 245 | 305,000 |
| 1983/07/25 | 254 | 255 | 245 | 245 | 286,000 |
| 1983/07/23 | 252 | 255 | 250 | 254 | 364,000 |
| 1983/07/22 | 261 | 261 | 255 | 257 | 1,741,001 |
| 1983/07/21 | 242 | 245 | 240 | 242 | 119,000 |
| 1983/07/20 | 240 | 245 | 239 | 240 | 79,000 |
| 1983/07/19 | 240 | 242 | 238 | 242 | 158,000 |
| 1983/07/18 | 241 | 241 | 240 | 240 | 96,000 |
| 1983/07/15 | 244 | 244 | 242 | 243 | 129,000 |
| 1983/07/14 | 240 | 245 | 240 | 242 | 223,000 |
| 1983/07/13 | 251 | 253 | 245 | 245 | 231,000 |
| 1983/07/12 | 253 | 255 | 251 | 251 | 267,000 |
| 1983/07/11 | 255 | 257 | 253 | 253 | 279,000 |
| 1983/07/09 | 256 | 258 | 253 | 253 | 273,000 |
| 1983/07/08 | 255 | 259 | 253 | 256 | 398,000 |
| 1983/07/07 | 261 | 262 | 252 | 252 | 648,000 |
| 1983/07/06 | 257 | 262 | 255 | 260 | 2,235,001 |
| 1983/07/05 | 253 | 260 | 252 | 254 | 2,170,001 |
| 1983/07/04 | 254 | 254 | 251 | 251 | 455,000 |
| 1983/07/02 | 252 | 254 | 251 | 251 | 553,000 |
| 1983/07/01 | 250 | 252 | 247 | 250 | 410,000 |
| 1983/06/30 | 253 | 253 | 247 | 250 | 441,000 |
| 1983/06/29 | 253 | 256 | 249 | 250 | 1,532,001 |
| 1983/06/28 | 240 | 253 | 240 | 252 | 1,364,001 |
| 1983/06/27 | 244 | 244 | 240 | 240 | 123,000 |
| 1983/06/25 | 236 | 240 | 236 | 240 | 200,000 |
| 1983/06/24 | 235 | 239 | 233 | 234 | 121,000 |
| 1983/06/23 | 238 | 238 | 230 | 235 | 86,000 |
| 1983/06/22 | 240 | 241 | 229 | 235 | 149,000 |
| 1983/06/21 | 244 | 244 | 235 | 239 | 273,000 |
| 1983/06/20 | 243 | 248 | 241 | 244 | 350,000 |
| 1983/06/17 | 249 | 249 | 238 | 238 | 449,000 |
| 1983/06/16 | 238 | 245 | 238 | 245 | 175,000 |
| 1983/06/15 | 244 | 249 | 238 | 240 | 860,000 |
| 1983/06/14 | 238 | 244 | 234 | 241 | 659,000 |
| 1983/06/13 | 232 | 238 | 232 | 234 | 241,000 |
| 1983/06/11 | 230 | 233 | 230 | 233 | 97,000 |
| 1983/06/10 | 226 | 230 | 225 | 230 | 79,000 |
| 1983/06/09 | 226 | 230 | 225 | 227 | 97,000 |
| 1983/06/08 | 226 | 227 | 226 | 227 | 76,000 |
| 1983/06/07 | 225 | 228 | 225 | 226 | 87,000 |
| 1983/06/06 | 226 | 227 | 225 | 226 | 152,000 |
| 1983/06/04 | 228 | 229 | 226 | 226 | 97,000 |
| 1983/06/03 | 228 | 230 | 227 | 230 | 120,000 |
| 1983/06/02 | 227 | 230 | 226 | 230 | 169,000 |
| 1983/06/01 | 228 | 230 | 227 | 227 | 236,000 |
| 1983/05/31 | 235 | 238 | 228 | 228 | 146,000 |
| 1983/05/30 | 230 | 235 | 230 | 235 | 112,000 |
| 1983/05/28 | 229 | 231 | 228 | 230 | 179,000 |
| 1983/05/27 | 230 | 235 | 228 | 229 | 173,000 |
| 1983/05/26 | 230 | 231 | 228 | 228 | 267,000 |
| 1983/05/25 | 238 | 238 | 231 | 231 | 205,000 |
| 1983/05/24 | 228 | 233 | 228 | 233 | 100,000 |
| 1983/05/23 | 229 | 229 | 228 | 228 | 156,000 |
| 1983/05/20 | 228 | 230 | 227 | 229 | 355,000 |
| 1983/05/19 | 235 | 235 | 229 | 230 | 326,000 |
| 1983/05/18 | 239 | 239 | 232 | 232 | 264,000 |
| 1983/05/17 | 236 | 239 | 236 | 239 | 281,000 |
| 1983/05/16 | 237 | 243 | 236 | 241 | 114,000 |
| 1983/05/14 | 243 | 243 | 238 | 239 | 219,000 |
| 1983/05/13 | 248 | 251 | 238 | 238 | 1,590,001 |
| 1983/05/12 | 237 | 245 | 235 | 243 | 829,000 |
| 1983/05/11 | 229 | 237 | 227 | 232 | 222,000 |
| 1983/05/10 | 230 | 233 | 228 | 229 | 246,000 |
| 1983/05/09 | 232 | 234 | 231 | 231 | 85,000 |
| 1983/05/07 | 231 | 233 | 231 | 231 | 131,000 |
| 1983/05/06 | 233 | 235 | 231 | 235 | 114,000 |
| 1983/05/04 | 234 | 238 | 233 | 233 | 125,000 |
| 1983/05/02 | 232 | 238 | 232 | 233 | 140,000 |
| 1983/04/30 | 235 | 240 | 234 | 240 | 96,000 |
| 1983/04/28 | 239 | 243 | 236 | 237 | 154,000 |
| 1983/04/27 | 241 | 245 | 239 | 244 | 170,000 |
| 1983/04/26 | 237 | 242 | 237 | 240 | 214,000 |
| 1983/04/25 | 230 | 234 | 229 | 232 | 239,000 |
| 1983/04/23 | 229 | 230 | 228 | 228 | 228,000 |
| 1983/04/22 | 229 | 231 | 229 | 229 | 351,000 |
| 1983/04/21 | 235 | 236 | 230 | 230 | 462,000 |
| 1983/04/20 | 237 | 237 | 235 | 235 | 124,000 |
| 1983/04/19 | 238 | 240 | 236 | 236 | 134,000 |
| 1983/04/18 | 239 | 240 | 237 | 237 | 331,000 |
| 1983/04/15 | 237 | 241 | 237 | 238 | 359,000 |
| 1983/04/14 | 240 | 241 | 237 | 237 | 269,000 |
| 1983/04/13 | 238 | 240 | 237 | 239 | 354,000 |
| 1983/04/12 | 241 | 242 | 237 | 238 | 178,000 |
| 1983/04/11 | 237 | 242 | 237 | 242 | 207,000 |
| 1983/04/09 | 238 | 239 | 237 | 237 | 165,000 |
| 1983/04/08 | 238 | 240 | 236 | 240 | 309,000 |
| 1983/04/07 | 241 | 244 | 236 | 236 | 441,000 |
| 1983/04/06 | 240 | 242 | 236 | 240 | 419,000 |
| 1983/04/05 | 242 | 243 | 240 | 240 | 349,000 |
| 1983/04/04 | 244 | 245 | 241 | 241 | 443,000 |
| 1983/04/02 | 241 | 244 | 241 | 244 | 268,000 |
| 1983/04/01 | 244 | 245 | 241 | 243 | 652,000 |
| 1983/03/31 | 243 | 246 | 242 | 246 | 430,000 |
| 1983/03/30 | 253 | 255 | 243 | 248 | 622,000 |
| 1983/03/29 | 245 | 257 | 245 | 253 | 858,000 |
| 1983/03/28 | 243 | 248 | 242 | 245 | 434,000 |
| 1983/03/26 | 242 | 245 | 241 | 241 | 338,000 |
| 1983/03/25 | 245 | 246 | 242 | 242 | 302,000 |
| 1983/03/24 | 244 | 247 | 241 | 243 | 636,000 |
| 1983/03/23 | 241 | 244 | 241 | 242 | 578,000 |
| 1983/03/22 | 246 | 247 | 242 | 242 | 491,000 |
| 1983/03/18 | 251 | 254 | 245 | 249 | 586,000 |
| 1983/03/17 | 244 | 255 | 243 | 250 | 697,000 |
| 1983/03/16 | 252 | 252 | 242 | 245 | 1,604,001 |
| 1983/03/15 | 253 | 258 | 250 | 250 | 1,149,001 |
| 1983/03/14 | 259 | 264 | 251 | 255 | 1,185,001 |
| 1983/03/12 | 271 | 272 | 260 | 262 | 2,212,001 |
| 1983/03/11 | 264 | 271 | 262 | 270 | 8,051,004 |
| 1983/03/10 | 250 | 262 | 250 | 259 | 2,375,001 |
| 1983/03/09 | 247 | 250 | 245 | 247 | 686,000 |
| 1983/03/08 | 246 | 252 | 245 | 246 | 1,106,001 |
| 1983/03/07 | 251 | 256 | 245 | 245 | 1,324,001 |
| 1983/03/05 | 251 | 257 | 250 | 255 | 1,683,001 |
| 1983/03/04 | 258 | 263 | 245 | 252 | 3,286,002 |
| 1983/03/03 | 270 | 279 | 261 | 263 | 7,501,004 |
| 1983/03/02 | 262 | 275 | 258 | 270 | 13,045,006 |
| 1983/03/01 | 259 | 264 | 248 | 257 | 6,462,003 |
| 1983/02/28 | 244 | 260 | 243 | 259 | 3,535,002 |
| 1983/02/26 | 252 | 252 | 237 | 244 | 1,501,001 |
| 1983/02/25 | 258 | 263 | 248 | 250 | 11,256,005 |
| 1983/02/24 | 234 | 254 | 234 | 253 | 5,657,003 |
| 1983/02/23 | 240 | 240 | 230 | 233 | 833,000 |
| 1983/02/22 | 240 | 244 | 234 | 239 | 1,550,001 |
| 1983/02/21 | 229 | 245 | 226 | 239 | 2,221,001 |
| 1983/02/18 | 225 | 226 | 221 | 226 | 434,000 |
| 1983/02/17 | 229 | 229 | 218 | 220 | 492,000 |
| 1983/02/16 | 228 | 230 | 225 | 228 | 470,000 |
| 1983/02/15 | 228 | 234 | 218 | 218 | 699,000 |
| 1983/02/14 | 237 | 240 | 229 | 231 | 1,013,000 |
| 1983/02/12 | 231 | 234 | 225 | 232 | 1,242,001 |
| 1983/02/10 | 216 | 218 | 211 | 216 | 1,082,001 |
| 1983/02/09 | 229 | 229 | 219 | 219 | 640,000 |
| 1983/02/08 | 226 | 229 | 223 | 229 | 649,000 |
| 1983/02/07 | 227 | 230 | 225 | 225 | 587,000 |
| 1983/02/05 | 230 | 234 | 227 | 227 | 540,000 |
| 1983/02/04 | 228 | 234 | 224 | 226 | 1,578,001 |
| 1983/02/03 | 243 | 244 | 229 | 233 | 1,709,001 |
| 1983/02/02 | 249 | 255 | 241 | 243 | 4,336,002 |
| 1983/02/01 | 240 | 255 | 237 | 254 | 9,737,005 |
| 1983/01/31 | 249 | 249 | 226 | 237 | 4,703,002 |
| 1983/01/29 | 228 | 251 | 227 | 249 | 7,036,003 |
| 1983/01/28 | 227 | 235 | 225 | 226 | 8,727,004 |
| 1983/01/27 | 205 | 223 | 204 | 223 | 9,115,004 |
| 1983/01/26 | 201 | 210 | 198 | 202 | 5,413,003 |
| 1983/01/25 | 200 | 206 | 195 | 196 | 7,296,003 |
| 1983/01/24 | 185 | 202 | 185 | 201 | 3,105,001 |
| 1983/01/22 | 183 | 185 | 182 | 184 | 53,000 |
| 1983/01/21 | 186 | 186 | 182 | 182 | 109,000 |
| 1983/01/20 | 187 | 187 | 181 | 183 | 135,000 |
| 1983/01/19 | 191 | 191 | 185 | 185 | 111,000 |
| 1983/01/18 | 189 | 189 | 184 | 188 | 183,000 |
| 1983/01/17 | 187 | 189 | 186 | 187 | 114,000 |
| 1983/01/14 | 194 | 194 | 186 | 186 | 700,000 |
| 1983/01/13 | 185 | 194 | 184 | 194 | 956,000 |
| 1983/01/12 | 188 | 189 | 183 | 183 | 223,000 |
| 1983/01/11 | 190 | 190 | 188 | 188 | 492,000 |
| 1983/01/10 | 190 | 192 | 185 | 190 | 439,000 |
| 1983/01/08 | 185 | 190 | 185 | 190 | 568,000 |
| 1983/01/07 | 185 | 186 | 183 | 185 | 250,000 |
| 1983/01/06 | 181 | 186 | 181 | 185 | 233,000 |
| 1983/01/05 | 179 | 182 | 177 | 181 | 84,000 |
| 1983/01/04 | 174 | 179 | 174 | 179 | 22,000 |