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 |
---|---|---|---|---|---|
1985/12/28 | 341 | 356 | 341 | 356 | 93,000 |
1985/12/27 | 348 | 355 | 341 | 341 | 168,000 |
1985/12/26 | 364 | 364 | 346 | 346 | 101,000 |
1985/12/25 | 363 | 365 | 362 | 365 | 79,000 |
1985/12/24 | 366 | 366 | 362 | 363 | 176,000 |
1985/12/23 | 365 | 367 | 361 | 366 | 120,000 |
1985/12/21 | 365 | 366 | 364 | 364 | 58,000 |
1985/12/20 | 368 | 368 | 366 | 366 | 119,000 |
1985/12/19 | 369 | 372 | 367 | 368 | 311,000 |
1985/12/18 | 370 | 371 | 366 | 368 | 185,000 |
1985/12/17 | 369 | 370 | 366 | 370 | 508,000 |
1985/12/16 | 367 | 371 | 366 | 369 | 329,000 |
1985/12/13 | 365 | 368 | 365 | 367 | 214,000 |
1985/12/12 | 365 | 369 | 365 | 366 | 320,000 |
1985/12/11 | 370 | 370 | 366 | 366 | 388,000 |
1985/12/10 | 370 | 371 | 365 | 370 | 535,000 |
1985/12/09 | 366 | 371 | 366 | 369 | 315,000 |
1985/12/07 | 364 | 368 | 364 | 367 | 456,000 |
1985/12/06 | 365 | 370 | 363 | 368 | 370,000 |
1985/12/05 | 370 | 372 | 364 | 368 | 639,000 |
1985/12/04 | 373 | 377 | 370 | 372 | 1,759,001 |
1985/12/03 | 363 | 370 | 360 | 368 | 1,489,001 |
1985/12/02 | 349 | 360 | 346 | 359 | 638,000 |
1985/11/30 | 345 | 347 | 341 | 345 | 245,000 |
1985/11/29 | 339 | 341 | 338 | 340 | 82,000 |
1985/11/28 | 341 | 347 | 338 | 338 | 195,000 |
1985/11/27 | 343 | 343 | 340 | 340 | 423,000 |
1985/11/26 | 342 | 345 | 341 | 343 | 105,000 |
1985/11/25 | 343 | 344 | 340 | 340 | 68,000 |
1985/11/22 | 342 | 345 | 340 | 343 | 182,000 |
1985/11/21 | 345 | 349 | 345 | 345 | 74,000 |
1985/11/20 | 341 | 350 | 341 | 345 | 368,000 |
1985/11/19 | 349 | 350 | 340 | 340 | 93,000 |
1985/11/18 | 346 | 350 | 345 | 350 | 61,000 |
1985/11/16 | 340 | 350 | 340 | 345 | 332,000 |
1985/11/15 | 337 | 342 | 337 | 340 | 154,000 |
1985/11/14 | 338 | 338 | 336 | 337 | 55,000 |
1985/11/13 | 339 | 340 | 337 | 337 | 180,000 |
1985/11/12 | 340 | 340 | 338 | 338 | 88,000 |
1985/11/11 | 345 | 345 | 337 | 340 | 73,000 |
1985/11/08 | 335 | 345 | 335 | 340 | 152,000 |
1985/11/07 | 334 | 336 | 334 | 335 | 73,000 |
1985/11/06 | 335 | 336 | 333 | 334 | 186,000 |
1985/11/05 | 337 | 338 | 336 | 336 | 159,000 |
1985/11/02 | 335 | 338 | 335 | 336 | 39,000 |
1985/11/01 | 339 | 340 | 338 | 338 | 92,000 |
1985/10/31 | 344 | 344 | 338 | 339 | 44,000 |
1985/10/30 | 337 | 339 | 336 | 339 | 38,000 |
1985/10/29 | 336 | 342 | 336 | 337 | 52,000 |
1985/10/28 | 339 | 340 | 335 | 336 | 88,000 |
1985/10/26 | 340 | 340 | 337 | 340 | 58,000 |
1985/10/25 | 345 | 349 | 340 | 340 | 200,000 |
1985/10/24 | 343 | 343 | 340 | 340 | 90,000 |
1985/10/23 | 345 | 346 | 342 | 343 | 102,000 |
1985/10/22 | 342 | 348 | 340 | 346 | 97,000 |
1985/10/21 | 346 | 349 | 346 | 347 | 99,000 |
1985/10/19 | 344 | 349 | 343 | 348 | 89,000 |
1985/10/18 | 345 | 349 | 344 | 347 | 186,000 |
1985/10/17 | 345 | 345 | 343 | 343 | 95,000 |
1985/10/16 | 337 | 343 | 337 | 343 | 123,000 |
1985/10/15 | 337 | 340 | 337 | 338 | 97,000 |
1985/10/14 | 336 | 340 | 336 | 336 | 71,000 |
1985/10/11 | 337 | 340 | 330 | 340 | 72,000 |
1985/10/09 | 338 | 343 | 337 | 337 | 182,000 |
1985/10/08 | 342 | 343 | 338 | 338 | 149,000 |
1985/10/07 | 333 | 343 | 333 | 343 | 212,000 |
1985/10/05 | 330 | 335 | 330 | 330 | 60,000 |
1985/10/04 | 327 | 334 | 327 | 330 | 233,000 |
1985/10/03 | 328 | 333 | 328 | 330 | 127,000 |
1985/10/02 | 326 | 334 | 326 | 327 | 370,000 |
1985/10/01 | 326 | 330 | 325 | 327 | 152,000 |
1985/09/30 | 325 | 329 | 325 | 326 | 159,000 |
1985/09/28 | 324 | 330 | 322 | 330 | 115,000 |
1985/09/27 | 326 | 335 | 326 | 328 | 175,000 |
1985/09/26 | 323 | 328 | 320 | 324 | 142,000 |
1985/09/25 | 338 | 338 | 328 | 328 | 147,000 |
1985/09/24 | 344 | 345 | 337 | 338 | 80,000 |
1985/09/21 | 340 | 343 | 340 | 343 | 61,000 |
1985/09/20 | 343 | 345 | 340 | 340 | 243,000 |
1985/09/19 | 336 | 344 | 336 | 341 | 177,000 |
1985/09/18 | 347 | 347 | 333 | 334 | 251,000 |
1985/09/17 | 354 | 357 | 350 | 352 | 375,000 |
1985/09/13 | 359 | 362 | 351 | 359 | 1,041,001 |
1985/09/12 | 343 | 361 | 343 | 359 | 1,690,001 |
1985/09/11 | 338 | 345 | 338 | 342 | 197,000 |
1985/09/10 | 335 | 347 | 335 | 342 | 380,000 |
1985/09/09 | 334 | 340 | 330 | 335 | 160,000 |
1985/09/07 | 330 | 337 | 330 | 330 | 54,000 |
1985/09/06 | 324 | 336 | 324 | 335 | 199,000 |
1985/09/05 | 325 | 325 | 320 | 323 | 117,000 |
1985/09/04 | 330 | 330 | 323 | 323 | 77,000 |
1985/09/03 | 340 | 340 | 325 | 327 | 207,000 |
1985/09/02 | 335 | 336 | 324 | 335 | 294,000 |
1985/08/31 | 327 | 335 | 327 | 335 | 103,000 |
1985/08/30 | 325 | 329 | 324 | 326 | 210,000 |
1985/08/29 | 323 | 325 | 323 | 323 | 180,000 |
1985/08/28 | 320 | 325 | 320 | 322 | 332,000 |
1985/08/27 | 325 | 325 | 320 | 320 | 158,000 |
1985/08/26 | 325 | 325 | 320 | 323 | 59,000 |
1985/08/24 | 320 | 325 | 318 | 325 | 82,000 |
1985/08/23 | 321 | 324 | 319 | 320 | 149,000 |
1985/08/22 | 320 | 325 | 319 | 325 | 65,000 |
1985/08/21 | 320 | 325 | 315 | 317 | 83,000 |
1985/08/20 | 318 | 320 | 315 | 319 | 51,000 |
1985/08/19 | 323 | 323 | 318 | 318 | 63,000 |
1985/08/17 | 310 | 325 | 310 | 323 | 133,000 |
1985/08/16 | 310 | 311 | 306 | 309 | 77,000 |
1985/08/15 | 310 | 310 | 306 | 309 | 55,000 |
1985/08/14 | 312 | 312 | 308 | 310 | 201,000 |
1985/08/13 | 310 | 312 | 308 | 308 | 132,000 |
1985/08/12 | 311 | 311 | 310 | 310 | 31,000 |
1985/08/09 | 313 | 313 | 308 | 310 | 77,000 |
1985/08/08 | 311 | 311 | 306 | 308 | 325,000 |
1985/08/07 | 313 | 315 | 312 | 314 | 45,000 |
1985/08/06 | 314 | 314 | 311 | 311 | 107,000 |
1985/08/05 | 313 | 318 | 313 | 314 | 102,000 |
1985/08/03 | 311 | 314 | 309 | 311 | 251,000 |
1985/08/02 | 310 | 315 | 308 | 309 | 340,000 |
1985/08/01 | 315 | 320 | 310 | 310 | 418,000 |
1985/07/31 | 309 | 320 | 308 | 314 | 188,000 |
1985/07/30 | 309 | 310 | 308 | 308 | 139,000 |
1985/07/29 | 309 | 315 | 309 | 310 | 97,000 |
1985/07/27 | 311 | 313 | 308 | 308 | 159,000 |
1985/07/26 | 321 | 321 | 310 | 310 | 131,000 |
1985/07/25 | 328 | 330 | 320 | 320 | 168,000 |
1985/07/24 | 328 | 330 | 327 | 328 | 91,000 |
1985/07/23 | 332 | 333 | 328 | 330 | 150,000 |
1985/07/22 | 333 | 334 | 330 | 330 | 146,000 |
1985/07/20 | 333 | 335 | 332 | 332 | 33,000 |
1985/07/19 | 339 | 339 | 333 | 333 | 101,000 |
1985/07/18 | 335 | 340 | 332 | 340 | 86,000 |
1985/07/17 | 332 | 335 | 330 | 330 | 500,000 |
1985/07/16 | 329 | 330 | 329 | 330 | 114,000 |
1985/07/15 | 334 | 334 | 328 | 329 | 164,000 |
1985/07/12 | 336 | 336 | 335 | 335 | 113,000 |
1985/07/11 | 337 | 340 | 336 | 336 | 129,000 |
1985/07/10 | 340 | 340 | 336 | 336 | 139,000 |
1985/07/09 | 342 | 345 | 341 | 341 | 150,000 |
1985/07/08 | 349 | 349 | 341 | 341 | 107,000 |
1985/07/06 | 341 | 345 | 340 | 344 | 103,000 |
1985/07/05 | 342 | 343 | 338 | 340 | 482,000 |
1985/07/04 | 345 | 350 | 345 | 345 | 116,000 |
1985/07/03 | 351 | 353 | 345 | 345 | 103,000 |
1985/07/02 | 356 | 357 | 352 | 355 | 221,000 |
1985/07/01 | 357 | 358 | 355 | 357 | 158,000 |
1985/06/29 | 355 | 357 | 351 | 357 | 94,000 |
1985/06/28 | 355 | 357 | 350 | 355 | 192,000 |
1985/06/27 | 355 | 359 | 355 | 355 | 237,000 |
1985/06/26 | 344 | 355 | 343 | 355 | 229,000 |
1985/06/25 | 340 | 345 | 339 | 340 | 128,000 |
1985/06/24 | 345 | 345 | 338 | 343 | 273,000 |
1985/06/22 | 339 | 340 | 335 | 340 | 188,000 |
1985/06/21 | 338 | 339 | 335 | 335 | 159,000 |
1985/06/20 | 340 | 340 | 335 | 340 | 161,000 |
1985/06/19 | 341 | 346 | 338 | 340 | 330,000 |
1985/06/18 | 341 | 348 | 340 | 341 | 159,000 |
1985/06/17 | 341 | 350 | 341 | 349 | 140,000 |
1985/06/15 | 335 | 339 | 335 | 339 | 53,000 |
1985/06/14 | 334 | 340 | 334 | 335 | 138,000 |
1985/06/13 | 334 | 335 | 332 | 334 | 384,000 |
1985/06/12 | 334 | 334 | 331 | 334 | 180,000 |
1985/06/11 | 336 | 336 | 333 | 334 | 301,000 |
1985/06/10 | 337 | 340 | 336 | 336 | 214,000 |
1985/06/07 | 340 | 342 | 338 | 340 | 246,000 |
1985/06/06 | 340 | 340 | 338 | 340 | 141,000 |
1985/06/05 | 341 | 348 | 338 | 339 | 500,000 |
1985/06/04 | 345 | 346 | 338 | 338 | 556,000 |
1985/06/03 | 346 | 350 | 345 | 346 | 133,000 |
1985/06/01 | 349 | 351 | 346 | 346 | 96,000 |
1985/05/31 | 348 | 355 | 346 | 351 | 111,000 |
1985/05/30 | 350 | 358 | 345 | 346 | 256,000 |
1985/05/29 | 345 | 353 | 344 | 351 | 356,000 |
1985/05/28 | 360 | 360 | 350 | 355 | 102,000 |
1985/05/27 | 360 | 362 | 360 | 360 | 61,000 |
1985/05/25 | 341 | 345 | 341 | 344 | 107,000 |
1985/05/24 | 349 | 360 | 348 | 350 | 100,000 |
1985/05/23 | 360 | 360 | 350 | 350 | 126,000 |
1985/05/22 | 360 | 361 | 357 | 357 | 113,000 |
1985/05/21 | 358 | 365 | 357 | 361 | 166,000 |
1985/05/20 | 336 | 346 | 336 | 343 | 129,000 |
1985/05/18 | 330 | 340 | 330 | 336 | 363,000 |
1985/05/17 | 340 | 343 | 335 | 335 | 424,000 |
1985/05/16 | 342 | 344 | 340 | 340 | 298,000 |
1985/05/15 | 348 | 350 | 342 | 342 | 477,000 |
1985/05/14 | 350 | 352 | 346 | 348 | 279,000 |
1985/05/13 | 360 | 360 | 340 | 349 | 364,000 |
1985/05/10 | 362 | 364 | 361 | 362 | 184,000 |
1985/05/09 | 362 | 364 | 362 | 362 | 56,000 |
1985/05/08 | 362 | 364 | 360 | 364 | 179,000 |
1985/05/07 | 363 | 364 | 360 | 364 | 162,000 |
1985/05/02 | 361 | 365 | 360 | 365 | 140,000 |
1985/05/01 | 364 | 366 | 360 | 360 | 88,000 |
1985/04/30 | 364 | 366 | 362 | 363 | 66,000 |
1985/04/27 | 366 | 366 | 363 | 363 | 75,000 |
1985/04/26 | 365 | 369 | 363 | 366 | 190,000 |
1985/04/25 | 366 | 366 | 360 | 363 | 153,000 |
1985/04/24 | 366 | 370 | 360 | 360 | 101,000 |
1985/04/23 | 368 | 368 | 360 | 365 | 279,000 |
1985/04/22 | 367 | 373 | 367 | 370 | 85,000 |
1985/04/20 | 366 | 370 | 365 | 365 | 60,000 |
1985/04/19 | 365 | 370 | 365 | 366 | 147,000 |
1985/04/18 | 368 | 374 | 361 | 361 | 255,000 |
1985/04/17 | 360 | 371 | 360 | 366 | 120,000 |
1985/04/16 | 380 | 380 | 360 | 361 | 252,000 |
1985/04/15 | 381 | 385 | 380 | 380 | 130,000 |
1985/04/12 | 385 | 386 | 380 | 382 | 214,000 |
1985/04/11 | 381 | 387 | 380 | 380 | 212,000 |
1985/04/10 | 383 | 390 | 380 | 380 | 178,000 |
1985/04/09 | 390 | 390 | 380 | 380 | 214,000 |
1985/04/08 | 400 | 404 | 390 | 393 | 99,000 |
1985/04/06 | 405 | 405 | 400 | 400 | 244,000 |
1985/04/05 | 413 | 414 | 390 | 405 | 1,382,001 |
1985/04/04 | 416 | 420 | 402 | 413 | 4,991,003 |
1985/04/03 | 376 | 402 | 376 | 400 | 2,077,001 |
1985/04/02 | 375 | 375 | 371 | 374 | 161,000 |
1985/04/01 | 373 | 375 | 370 | 374 | 283,000 |
1985/03/30 | 371 | 372 | 370 | 372 | 32,000 |
1985/03/29 | 371 | 373 | 368 | 370 | 232,000 |
1985/03/28 | 365 | 369 | 365 | 368 | 119,000 |
1985/03/27 | 365 | 367 | 362 | 367 | 156,000 |
1985/03/26 | 362 | 365 | 360 | 361 | 61,000 |
1985/03/25 | 360 | 362 | 358 | 360 | 116,000 |
1985/03/23 | 357 | 360 | 357 | 360 | 49,000 |
1985/03/22 | 358 | 360 | 355 | 359 | 236,000 |
1985/03/20 | 358 | 360 | 355 | 355 | 210,000 |
1985/03/19 | 355 | 359 | 354 | 358 | 181,000 |
1985/03/18 | 360 | 360 | 355 | 355 | 426,000 |
1985/03/16 | 364 | 364 | 360 | 360 | 95,000 |
1985/03/15 | 357 | 364 | 356 | 364 | 192,000 |
1985/03/14 | 357 | 360 | 355 | 358 | 304,000 |
1985/03/13 | 363 | 364 | 355 | 355 | 503,000 |
1985/03/12 | 355 | 364 | 355 | 360 | 212,000 |
1985/03/11 | 353 | 365 | 353 | 363 | 216,000 |
1985/03/08 | 355 | 360 | 355 | 355 | 327,000 |
1985/03/07 | 352 | 360 | 352 | 359 | 222,000 |
1985/03/06 | 358 | 360 | 355 | 355 | 425,000 |
1985/03/05 | 362 | 367 | 358 | 358 | 399,000 |
1985/03/04 | 356 | 367 | 356 | 367 | 336,000 |
1985/03/02 | 354 | 357 | 353 | 355 | 440,000 |
1985/03/01 | 353 | 353 | 350 | 351 | 781,000 |
1985/02/28 | 357 | 364 | 352 | 360 | 469,000 |
1985/02/27 | 368 | 371 | 365 | 367 | 158,000 |
1985/02/26 | 370 | 375 | 368 | 368 | 392,000 |
1985/02/25 | 371 | 376 | 370 | 370 | 213,000 |
1985/02/23 | 371 | 380 | 369 | 370 | 409,000 |
1985/02/22 | 368 | 373 | 368 | 373 | 217,000 |
1985/02/21 | 371 | 372 | 368 | 368 | 245,000 |
1985/02/20 | 370 | 373 | 370 | 371 | 235,000 |
1985/02/19 | 374 | 374 | 370 | 374 | 242,000 |
1985/02/18 | 375 | 380 | 370 | 371 | 410,000 |
1985/02/16 | 380 | 385 | 374 | 375 | 441,000 |
1985/02/15 | 383 | 385 | 380 | 384 | 232,000 |
1985/02/14 | 381 | 390 | 379 | 384 | 156,000 |
1985/02/13 | 384 | 386 | 374 | 379 | 215,000 |
1985/02/12 | 380 | 390 | 380 | 384 | 154,000 |
1985/02/08 | 381 | 385 | 380 | 385 | 171,000 |
1985/02/07 | 382 | 384 | 380 | 380 | 125,000 |
1985/02/06 | 383 | 385 | 381 | 382 | 123,000 |
1985/02/05 | 391 | 391 | 381 | 381 | 140,000 |
1985/02/04 | 397 | 398 | 391 | 391 | 118,000 |
1985/02/02 | 391 | 396 | 390 | 391 | 98,000 |
1985/02/01 | 387 | 397 | 387 | 394 | 182,000 |
1985/01/31 | 385 | 398 | 384 | 388 | 181,000 |
1985/01/30 | 380 | 383 | 379 | 382 | 242,000 |
1985/01/29 | 380 | 383 | 375 | 380 | 336,000 |
1985/01/28 | 390 | 390 | 381 | 381 | 215,000 |
1985/01/26 | 390 | 395 | 387 | 390 | 126,000 |
1985/01/25 | 400 | 402 | 395 | 395 | 109,000 |
1985/01/24 | 400 | 403 | 396 | 396 | 101,000 |
1985/01/23 | 390 | 400 | 390 | 399 | 231,000 |
1985/01/22 | 395 | 399 | 390 | 391 | 216,000 |
1985/01/21 | 401 | 405 | 390 | 390 | 170,000 |
1985/01/19 | 398 | 401 | 397 | 401 | 70,000 |
1985/01/18 | 401 | 404 | 398 | 398 | 166,000 |
1985/01/17 | 409 | 410 | 402 | 402 | 280,000 |
1985/01/16 | 405 | 407 | 401 | 406 | 480,000 |
1985/01/14 | 390 | 400 | 388 | 400 | 408,000 |
1985/01/11 | 391 | 391 | 384 | 386 | 318,000 |
1985/01/10 | 395 | 397 | 388 | 390 | 389,000 |
1985/01/09 | 383 | 396 | 382 | 395 | 233,000 |
1985/01/08 | 387 | 390 | 381 | 382 | 431,000 |
1985/01/07 | 382 | 390 | 380 | 381 | 83,000 |
1985/01/05 | 385 | 390 | 381 | 389 | 42,000 |
1985/01/04 | 385 | 393 | 380 | 393 | 75,000 |