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 |
|---|---|---|---|---|---|
| 1984/12/28 | 387 | 390 | 387 | 388 | 196,000 |
| 1984/12/27 | 397 | 402 | 397 | 397 | 166,000 |
| 1984/12/26 | 397 | 405 | 395 | 399 | 361,000 |
| 1984/12/26 | 1 -> 1.05 分割 | ||||
| 1984/12/25 | 418 | 430 | 418 | 425 | 275,000 |
| 1984/12/24 | 418 | 420 | 417 | 418 | 514,000 |
| 1984/12/22 | 419 | 420 | 419 | 419 | 143,000 |
| 1984/12/21 | 429 | 429 | 419 | 419 | 197,000 |
| 1984/12/20 | 418 | 425 | 418 | 425 | 237,000 |
| 1984/12/19 | 416 | 417 | 416 | 416 | 171,000 |
| 1984/12/18 | 416 | 417 | 412 | 415 | 141,000 |
| 1984/12/17 | 411 | 418 | 411 | 416 | 71,000 |
| 1984/12/15 | 410 | 415 | 410 | 411 | 84,000 |
| 1984/12/14 | 415 | 418 | 411 | 411 | 221,000 |
| 1984/12/13 | 415 | 420 | 415 | 416 | 154,000 |
| 1984/12/12 | 420 | 420 | 412 | 414 | 409,000 |
| 1984/12/11 | 423 | 430 | 413 | 415 | 475,000 |
| 1984/12/10 | 429 | 434 | 426 | 428 | 260,000 |
| 1984/12/07 | 436 | 440 | 433 | 439 | 335,000 |
| 1984/12/06 | 433 | 439 | 430 | 433 | 501,000 |
| 1984/12/05 | 447 | 450 | 435 | 438 | 979,001 |
| 1984/12/04 | 444 | 453 | 443 | 445 | 1,994,001 |
| 1984/12/03 | 440 | 445 | 435 | 439 | 694,000 |
| 1984/12/01 | 445 | 447 | 433 | 433 | 693,000 |
| 1984/11/30 | 438 | 447 | 433 | 445 | 1,919,001 |
| 1984/11/29 | 432 | 436 | 425 | 433 | 1,266,001 |
| 1984/11/28 | 423 | 424 | 415 | 422 | 477,000 |
| 1984/11/27 | 412 | 424 | 411 | 423 | 230,000 |
| 1984/11/26 | 415 | 420 | 412 | 412 | 155,000 |
| 1984/11/24 | 416 | 420 | 412 | 420 | 172,000 |
| 1984/11/22 | 415 | 419 | 411 | 411 | 70,000 |
| 1984/11/21 | 420 | 420 | 410 | 412 | 300,000 |
| 1984/11/20 | 417 | 423 | 411 | 415 | 190,000 |
| 1984/11/19 | 427 | 427 | 419 | 419 | 541,000 |
| 1984/11/17 | 419 | 424 | 419 | 423 | 572,000 |
| 1984/11/16 | 409 | 424 | 407 | 421 | 699,000 |
| 1984/11/15 | 414 | 414 | 407 | 409 | 189,000 |
| 1984/11/14 | 414 | 414 | 410 | 412 | 182,000 |
| 1984/11/13 | 415 | 420 | 410 | 414 | 272,000 |
| 1984/11/12 | 407 | 410 | 406 | 409 | 93,000 |
| 1984/11/09 | 401 | 410 | 400 | 405 | 152,000 |
| 1984/11/08 | 401 | 404 | 395 | 395 | 417,000 |
| 1984/11/07 | 410 | 413 | 405 | 406 | 236,000 |
| 1984/11/06 | 416 | 417 | 407 | 410 | 189,000 |
| 1984/11/05 | 415 | 420 | 411 | 419 | 182,000 |
| 1984/11/02 | 406 | 415 | 406 | 415 | 353,000 |
| 1984/11/01 | 404 | 410 | 403 | 409 | 240,000 |
| 1984/10/31 | 405 | 410 | 403 | 409 | 340,000 |
| 1984/10/30 | 410 | 410 | 405 | 406 | 588,000 |
| 1984/10/29 | 402 | 410 | 401 | 405 | 399,000 |
| 1984/10/27 | 400 | 405 | 400 | 402 | 392,000 |
| 1984/10/26 | 413 | 417 | 405 | 405 | 269,000 |
| 1984/10/25 | 416 | 419 | 409 | 413 | 573,000 |
| 1984/10/24 | 410 | 419 | 410 | 419 | 493,000 |
| 1984/10/23 | 402 | 425 | 400 | 408 | 526,000 |
| 1984/10/22 | 394 | 400 | 393 | 397 | 218,000 |
| 1984/10/20 | 397 | 397 | 391 | 391 | 196,000 |
| 1984/10/19 | 397 | 398 | 395 | 397 | 263,000 |
| 1984/10/18 | 397 | 399 | 397 | 397 | 211,000 |
| 1984/10/17 | 398 | 400 | 396 | 397 | 278,000 |
| 1984/10/16 | 396 | 400 | 396 | 398 | 200,000 |
| 1984/10/15 | 398 | 399 | 396 | 396 | 133,000 |
| 1984/10/12 | 400 | 400 | 395 | 397 | 333,000 |
| 1984/10/11 | 400 | 400 | 397 | 399 | 108,000 |
| 1984/10/09 | 398 | 398 | 395 | 396 | 280,000 |
| 1984/10/08 | 400 | 405 | 396 | 396 | 349,000 |
| 1984/10/06 | 403 | 404 | 398 | 398 | 327,000 |
| 1984/10/05 | 404 | 404 | 400 | 400 | 329,000 |
| 1984/10/04 | 405 | 413 | 403 | 404 | 183,000 |
| 1984/10/03 | 401 | 411 | 401 | 405 | 352,000 |
| 1984/10/02 | 416 | 416 | 401 | 403 | 428,000 |
| 1984/10/01 | 419 | 419 | 413 | 415 | 460,000 |
| 1984/09/29 | 400 | 414 | 400 | 414 | 268,000 |
| 1984/09/28 | 395 | 406 | 394 | 400 | 454,000 |
| 1984/09/27 | 400 | 400 | 395 | 395 | 700,000 |
| 1984/09/26 | 404 | 406 | 398 | 402 | 547,000 |
| 1984/09/25 | 409 | 414 | 405 | 414 | 192,000 |
| 1984/09/22 | 397 | 410 | 395 | 409 | 595,000 |
| 1984/09/21 | 411 | 416 | 403 | 403 | 454,000 |
| 1984/09/20 | 412 | 417 | 408 | 411 | 362,000 |
| 1984/09/19 | 420 | 421 | 415 | 417 | 323,000 |
| 1984/09/18 | 434 | 434 | 421 | 421 | 394,000 |
| 1984/09/17 | 433 | 435 | 429 | 434 | 673,000 |
| 1984/09/14 | 433 | 436 | 430 | 433 | 355,000 |
| 1984/09/13 | 434 | 439 | 428 | 430 | 515,000 |
| 1984/09/12 | 435 | 439 | 431 | 433 | 386,000 |
| 1984/09/11 | 436 | 449 | 431 | 431 | 560,000 |
| 1984/09/10 | 435 | 438 | 428 | 429 | 275,000 |
| 1984/09/07 | 435 | 445 | 435 | 437 | 466,000 |
| 1984/09/06 | 444 | 444 | 433 | 440 | 301,000 |
| 1984/09/05 | 451 | 453 | 440 | 445 | 433,000 |
| 1984/09/04 | 460 | 463 | 453 | 453 | 808,000 |
| 1984/09/03 | 462 | 463 | 456 | 460 | 1,073,001 |
| 1984/09/01 | 465 | 466 | 456 | 461 | 1,834,001 |
| 1984/08/31 | 457 | 467 | 448 | 463 | 4,822,003 |
| 1984/08/30 | 453 | 461 | 448 | 452 | 2,436,001 |
| 1984/08/29 | 445 | 453 | 442 | 452 | 1,511,001 |
| 1984/08/28 | 442 | 448 | 435 | 448 | 193,000 |
| 1984/08/27 | 441 | 443 | 430 | 437 | 147,000 |
| 1984/08/25 | 439 | 443 | 435 | 436 | 142,000 |
| 1984/08/24 | 448 | 449 | 441 | 444 | 265,000 |
| 1984/08/23 | 452 | 452 | 441 | 448 | 383,000 |
| 1984/08/22 | 450 | 457 | 445 | 453 | 1,603,001 |
| 1984/08/21 | 454 | 455 | 443 | 449 | 1,155,001 |
| 1984/08/20 | 445 | 457 | 443 | 455 | 1,880,001 |
| 1984/08/18 | 450 | 451 | 442 | 445 | 1,446,001 |
| 1984/08/17 | 436 | 450 | 435 | 449 | 1,494,001 |
| 1984/08/16 | 423 | 428 | 421 | 421 | 198,000 |
| 1984/08/15 | 420 | 430 | 420 | 423 | 254,000 |
| 1984/08/14 | 429 | 430 | 421 | 423 | 378,000 |
| 1984/08/13 | 432 | 432 | 426 | 429 | 255,000 |
| 1984/08/10 | 435 | 438 | 427 | 427 | 414,000 |
| 1984/08/09 | 439 | 443 | 425 | 430 | 559,000 |
| 1984/08/08 | 444 | 447 | 435 | 443 | 840,000 |
| 1984/08/07 | 449 | 454 | 442 | 442 | 2,263,001 |
| 1984/08/06 | 435 | 453 | 433 | 445 | 3,796,002 |
| 1984/08/04 | 430 | 438 | 426 | 435 | 674,000 |
| 1984/08/03 | 435 | 447 | 431 | 440 | 4,963,003 |
| 1984/08/02 | 425 | 431 | 413 | 420 | 1,556,001 |
| 1984/08/01 | 404 | 428 | 404 | 413 | 1,247,001 |
| 1984/07/31 | 396 | 400 | 395 | 397 | 92,000 |
| 1984/07/30 | 405 | 405 | 391 | 391 | 150,000 |
| 1984/07/28 | 400 | 405 | 395 | 405 | 216,000 |
| 1984/07/27 | 391 | 398 | 390 | 395 | 169,000 |
| 1984/07/26 | 395 | 395 | 387 | 395 | 114,000 |
| 1984/07/25 | 390 | 393 | 385 | 387 | 132,000 |
| 1984/07/24 | 382 | 397 | 380 | 395 | 225,000 |
| 1984/07/23 | 391 | 398 | 380 | 380 | 145,000 |
| 1984/07/21 | 385 | 400 | 382 | 400 | 287,000 |
| 1984/07/20 | 395 | 395 | 380 | 380 | 796,000 |
| 1984/07/19 | 417 | 417 | 399 | 400 | 321,000 |
| 1984/07/18 | 418 | 424 | 410 | 415 | 177,000 |
| 1984/07/17 | 407 | 420 | 407 | 419 | 220,000 |
| 1984/07/16 | 396 | 410 | 396 | 402 | 194,000 |
| 1984/07/13 | 415 | 417 | 400 | 404 | 518,000 |
| 1984/07/12 | 429 | 429 | 420 | 424 | 1,148,001 |
| 1984/07/11 | 420 | 438 | 418 | 437 | 1,377,001 |
| 1984/07/10 | 414 | 420 | 410 | 419 | 269,000 |
| 1984/07/09 | 425 | 425 | 413 | 413 | 247,000 |
| 1984/07/07 | 429 | 429 | 421 | 425 | 160,000 |
| 1984/07/06 | 415 | 428 | 411 | 425 | 309,000 |
| 1984/07/05 | 411 | 420 | 411 | 411 | 231,000 |
| 1984/07/04 | 416 | 420 | 410 | 416 | 341,000 |
| 1984/07/03 | 432 | 434 | 421 | 421 | 456,000 |
| 1984/07/02 | 424 | 440 | 420 | 435 | 1,127,001 |
| 1984/06/30 | 419 | 425 | 419 | 423 | 568,000 |
| 1984/06/29 | 414 | 420 | 410 | 419 | 500,000 |
| 1984/06/28 | 395 | 409 | 390 | 409 | 602,000 |
| 1984/06/27 | 378 | 391 | 375 | 390 | 422,000 |
| 1984/06/27 | 1 -> 1.05 分割 | ||||
| 1984/06/26 | 398 | 399 | 390 | 398 | 465,000 |
| 1984/06/25 | 409 | 411 | 403 | 403 | 165,000 |
| 1984/06/23 | 411 | 411 | 409 | 409 | 113,000 |
| 1984/06/22 | 410 | 415 | 410 | 411 | 162,000 |
| 1984/06/21 | 420 | 420 | 410 | 410 | 171,000 |
| 1984/06/20 | 424 | 424 | 418 | 418 | 174,000 |
| 1984/06/19 | 415 | 420 | 412 | 415 | 208,000 |
| 1984/06/18 | 406 | 408 | 406 | 407 | 124,000 |
| 1984/06/16 | 408 | 408 | 407 | 408 | 71,000 |
| 1984/06/15 | 402 | 408 | 402 | 408 | 122,000 |
| 1984/06/14 | 424 | 424 | 401 | 410 | 201,000 |
| 1984/06/13 | 435 | 435 | 420 | 424 | 231,000 |
| 1984/06/12 | 433 | 437 | 430 | 434 | 433,000 |
| 1984/06/11 | 424 | 441 | 420 | 440 | 250,000 |
| 1984/06/08 | 425 | 425 | 418 | 425 | 194,000 |
| 1984/06/07 | 424 | 428 | 422 | 425 | 320,000 |
| 1984/06/06 | 419 | 420 | 416 | 416 | 209,000 |
| 1984/06/05 | 420 | 422 | 416 | 420 | 323,000 |
| 1984/06/04 | 411 | 422 | 411 | 420 | 145,000 |
| 1984/06/02 | 407 | 412 | 402 | 409 | 162,000 |
| 1984/06/01 | 390 | 397 | 388 | 392 | 177,000 |
| 1984/05/31 | 406 | 406 | 383 | 390 | 319,000 |
| 1984/05/30 | 410 | 412 | 405 | 406 | 84,000 |
| 1984/05/29 | 405 | 411 | 405 | 410 | 142,000 |
| 1984/05/28 | 408 | 410 | 402 | 407 | 100,000 |
| 1984/05/26 | 409 | 410 | 405 | 407 | 73,000 |
| 1984/05/25 | 407 | 417 | 407 | 410 | 188,000 |
| 1984/05/24 | 402 | 422 | 402 | 422 | 236,000 |
| 1984/05/23 | 401 | 401 | 392 | 401 | 192,000 |
| 1984/05/22 | 394 | 405 | 381 | 405 | 318,000 |
| 1984/05/21 | 401 | 410 | 398 | 400 | 279,000 |
| 1984/05/19 | 400 | 411 | 398 | 400 | 638,000 |
| 1984/05/18 | 408 | 410 | 401 | 401 | 777,000 |
| 1984/05/17 | 437 | 445 | 415 | 420 | 265,000 |
| 1984/05/16 | 450 | 450 | 440 | 447 | 362,000 |
| 1984/05/15 | 433 | 455 | 431 | 455 | 277,000 |
| 1984/05/14 | 440 | 440 | 430 | 433 | 408,000 |
| 1984/05/11 | 443 | 455 | 443 | 455 | 336,000 |
| 1984/05/10 | 462 | 467 | 442 | 445 | 552,000 |
| 1984/05/09 | 479 | 479 | 467 | 467 | 667,000 |
| 1984/05/08 | 480 | 481 | 472 | 475 | 594,000 |
| 1984/05/07 | 475 | 480 | 472 | 480 | 434,000 |
| 1984/05/04 | 481 | 483 | 475 | 475 | 801,000 |
| 1984/05/02 | 486 | 486 | 480 | 482 | 809,000 |
| 1984/05/01 | 480 | 488 | 480 | 481 | 873,000 |
| 1984/04/28 | 491 | 492 | 482 | 490 | 1,397,001 |
| 1984/04/27 | 475 | 492 | 470 | 492 | 2,804,001 |
| 1984/04/26 | 460 | 469 | 457 | 466 | 1,203,001 |
| 1984/04/25 | 448 | 471 | 448 | 462 | 1,271,001 |
| 1984/04/24 | 443 | 450 | 443 | 445 | 172,000 |
| 1984/04/23 | 449 | 449 | 441 | 445 | 145,000 |
| 1984/04/21 | 443 | 450 | 440 | 450 | 245,000 |
| 1984/04/20 | 441 | 441 | 438 | 441 | 732,000 |
| 1984/04/19 | 446 | 450 | 440 | 443 | 291,000 |
| 1984/04/18 | 454 | 454 | 446 | 446 | 283,000 |
| 1984/04/17 | 460 | 460 | 447 | 450 | 702,000 |
| 1984/04/16 | 453 | 460 | 451 | 460 | 904,000 |
| 1984/04/13 | 453 | 455 | 449 | 455 | 1,048,000 |
| 1984/04/12 | 450 | 452 | 447 | 448 | 661,000 |
| 1984/04/11 | 455 | 455 | 446 | 449 | 374,000 |
| 1984/04/10 | 442 | 461 | 442 | 456 | 1,958,001 |
| 1984/04/09 | 441 | 447 | 440 | 442 | 396,000 |
| 1984/04/07 | 453 | 453 | 444 | 445 | 438,000 |
| 1984/04/06 | 450 | 460 | 450 | 456 | 726,000 |
| 1984/04/05 | 460 | 464 | 455 | 460 | 1,305,001 |
| 1984/04/04 | 450 | 450 | 440 | 445 | 917,000 |
| 1984/04/03 | 461 | 463 | 449 | 453 | 525,000 |
| 1984/04/02 | 472 | 472 | 457 | 463 | 1,294,001 |
| 1984/03/31 | 465 | 469 | 460 | 467 | 1,162,001 |
| 1984/03/30 | 460 | 485 | 460 | 478 | 6,621,003 |
| 1984/03/29 | 464 | 465 | 450 | 460 | 2,573,001 |
| 1984/03/28 | 450 | 468 | 448 | 464 | 6,406,003 |
| 1984/03/27 | 434 | 450 | 433 | 447 | 988,000 |
| 1984/03/26 | 438 | 439 | 435 | 435 | 533,000 |
| 1984/03/24 | 438 | 440 | 432 | 435 | 661,000 |
| 1984/03/23 | 440 | 446 | 438 | 439 | 4,230,002 |
| 1984/03/22 | 428 | 444 | 425 | 443 | 3,763,002 |
| 1984/03/21 | 420 | 433 | 416 | 433 | 5,609,003 |
| 1984/03/19 | 396 | 416 | 396 | 416 | 4,698,002 |
| 1984/03/17 | 394 | 400 | 394 | 396 | 1,178,001 |
| 1984/03/16 | 407 | 410 | 397 | 403 | 6,116,003 |
| 1984/03/15 | 393 | 409 | 393 | 407 | 10,543,005 |
| 1984/03/14 | 377 | 387 | 374 | 381 | 3,541,002 |
| 1984/03/13 | 380 | 383 | 372 | 372 | 2,774,001 |
| 1984/03/12 | 363 | 371 | 360 | 370 | 1,173,001 |
| 1984/03/09 | 356 | 357 | 353 | 353 | 381,000 |
| 1984/03/08 | 354 | 356 | 350 | 356 | 382,000 |
| 1984/03/07 | 357 | 359 | 350 | 355 | 269,000 |
| 1984/03/06 | 362 | 362 | 357 | 357 | 542,000 |
| 1984/03/05 | 348 | 362 | 343 | 362 | 392,000 |
| 1984/03/03 | 344 | 344 | 341 | 343 | 81,000 |
| 1984/03/02 | 338 | 344 | 338 | 344 | 82,000 |
| 1984/03/01 | 337 | 340 | 337 | 337 | 230,000 |
| 1984/02/29 | 347 | 350 | 335 | 340 | 248,000 |
| 1984/02/28 | 352 | 354 | 347 | 348 | 206,000 |
| 1984/02/27 | 359 | 359 | 347 | 357 | 319,000 |
| 1984/02/25 | 351 | 358 | 348 | 358 | 182,000 |
| 1984/02/24 | 355 | 359 | 352 | 356 | 463,000 |
| 1984/02/23 | 349 | 352 | 342 | 350 | 103,000 |
| 1984/02/22 | 348 | 353 | 348 | 349 | 261,000 |
| 1984/02/21 | 354 | 359 | 352 | 353 | 203,000 |
| 1984/02/20 | 355 | 355 | 350 | 355 | 176,000 |
| 1984/02/18 | 345 | 355 | 345 | 351 | 136,000 |
| 1984/02/17 | 342 | 345 | 339 | 345 | 182,000 |
| 1984/02/16 | 340 | 340 | 336 | 337 | 162,000 |
| 1984/02/15 | 340 | 345 | 338 | 338 | 255,000 |
| 1984/02/14 | 347 | 347 | 338 | 340 | 292,000 |
| 1984/02/13 | 348 | 350 | 345 | 347 | 146,000 |
| 1984/02/10 | 348 | 350 | 345 | 347 | 302,000 |
| 1984/02/09 | 365 | 365 | 350 | 353 | 651,000 |
| 1984/02/08 | 358 | 368 | 351 | 365 | 771,000 |
| 1984/02/07 | 362 | 364 | 355 | 355 | 477,000 |
| 1984/02/06 | 367 | 368 | 358 | 365 | 1,125,001 |
| 1984/02/04 | 362 | 364 | 356 | 362 | 877,000 |
| 1984/02/03 | 377 | 377 | 362 | 362 | 1,910,001 |
| 1984/02/02 | 379 | 380 | 373 | 380 | 6,198,003 |
| 1984/02/01 | 380 | 383 | 371 | 379 | 12,847,006 |
| 1984/01/31 | 350 | 360 | 345 | 355 | 3,966,002 |
| 1984/01/30 | 335 | 340 | 333 | 340 | 262,000 |
| 1984/01/28 | 332 | 335 | 332 | 332 | 186,000 |
| 1984/01/27 | 332 | 335 | 331 | 335 | 329,000 |
| 1984/01/26 | 335 | 335 | 331 | 332 | 220,000 |
| 1984/01/25 | 330 | 335 | 330 | 335 | 192,000 |
| 1984/01/24 | 332 | 333 | 330 | 330 | 457,000 |
| 1984/01/23 | 331 | 335 | 331 | 332 | 254,000 |
| 1984/01/21 | 333 | 333 | 330 | 331 | 205,000 |
| 1984/01/20 | 335 | 339 | 332 | 334 | 406,000 |
| 1984/01/19 | 343 | 345 | 339 | 340 | 290,000 |
| 1984/01/18 | 355 | 356 | 341 | 341 | 1,013,000 |
| 1984/01/17 | 356 | 360 | 355 | 356 | 809,000 |
| 1984/01/13 | 360 | 364 | 355 | 355 | 2,373,001 |
| 1984/01/12 | 357 | 368 | 356 | 360 | 8,757,004 |
| 1984/01/11 | 343 | 364 | 342 | 355 | 7,083,003 |
| 1984/01/10 | 345 | 348 | 335 | 345 | 1,058,000 |
| 1984/01/09 | 351 | 356 | 346 | 350 | 4,480,002 |
| 1984/01/07 | 325 | 327 | 320 | 321 | 269,000 |
| 1984/01/06 | 330 | 330 | 324 | 325 | 351,000 |
| 1984/01/05 | 331 | 335 | 330 | 330 | 656,000 |
| 1984/01/04 | 340 | 340 | 330 | 330 | 229,000 |