日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 486 490 482 482 142,000
1986/12/26 486 492 485 485 131,000
1986/12/25 491 500 481 481 188,000
1986/12/24 500 500 498 500 162,000
1986/12/23 509 510 500 500 274,000
1986/12/22 513 514 501 503 142,000
1986/12/19 507 515 500 514 521,000
1986/12/18 509 515 503 515 397,000
1986/12/17 510 515 503 503 147,000
1986/12/16 510 520 510 515 455,000
1986/12/15 529 529 513 515 436,000
1986/12/12 533 536 525 525 572,000
1986/12/11 540 540 525 538 1,289,001
1986/12/10 525 548 525 539 4,406,003
1986/12/09 515 520 509 520 1,093,001
1986/12/08 485 508 485 505 282,000
1986/12/06 488 490 485 490 174,000
1986/12/05 486 490 485 485 266,000
1986/12/04 500 500 486 486 351,000
1986/12/03 513 514 500 505 219,000
1986/12/02 527 529 504 513 867,000
1986/12/01 506 525 506 525 1,028,001
1986/11/29 519 519 506 516 806,000
1986/11/28 499 515 499 509 1,474,001
1986/11/27 492 498 490 498 495,000
1986/11/26 480 497 475 497 1,316,001
1986/11/25 490 494 488 493 269,000
1986/11/22 490 492 483 483 142,000
1986/11/21 470 493 467 490 1,170,001
1986/11/20 466 474 463 470 323,000
1986/11/19 475 476 461 461 524,000
1986/11/18 450 485 450 476 1,371,001
1986/11/17 446 453 440 440 337,000
1986/11/14 450 450 440 446 266,000
1986/11/13 434 450 430 448 362,000
1986/11/12 431 439 431 439 144,000
1986/11/11 430 430 421 421 148,000
1986/11/10 429 429 420 425 62,000
1986/11/07 402 430 400 425 275,000
1986/11/06 405 410 398 400 269,000
1986/11/05 410 411 405 410 95,000
1986/11/04 422 425 406 410 89,000
1986/11/01 417 422 417 420 37,000
1986/10/31 410 417 410 417 135,000
1986/10/30 423 425 410 410 125,000
1986/10/29 406 418 406 418 249,000
1986/10/28 400 400 396 400 80,000
1986/10/27 415 420 400 400 48,000
1986/10/24 405 425 395 395 113,000
1986/10/23 403 410 391 410 63,000
1986/10/22 409 410 405 405 116,000
1986/10/21 403 408 403 405 223,000
1986/10/20 403 409 403 405 21,000
1986/10/17 405 410 403 403 41,000
1986/10/16 410 410 405 405 124,000
1986/10/15 411 411 409 409 18,000
1986/10/14 410 415 405 405 26,000
1986/10/13 410 410 405 410 67,000
1986/10/09 410 415 403 415 89,000
1986/10/08 410 420 410 415 243,000
1986/10/07 430 430 420 420 62,000
1986/10/06 427 427 423 425 69,000
1986/10/04 404 411 400 407 228,000
1986/10/03 381 399 381 399 372,000
1986/10/02 391 393 380 380 315,000
1986/10/01 410 412 395 396 464,000
1986/09/30 432 432 410 415 163,000
1986/09/29 440 440 431 440 185,000
1986/09/27 436 436 432 435 99,000
1986/09/26 438 438 435 435 172,000
1986/09/25 437 442 435 438 236,000
1986/09/24 440 450 432 432 243,000
1986/09/22 446 446 430 430 264,000
1986/09/19 455 460 440 440 310,000
1986/09/18 451 462 451 455 141,000
1986/09/17 448 459 448 455 293,000
1986/09/16 460 479 448 450 369,000
1986/09/12 468 472 461 461 367,000
1986/09/11 499 499 485 488 137,000
1986/09/10 500 500 490 495 139,000
1986/09/09 510 510 495 500 412,000
1986/09/08 529 540 506 515 983,001
1986/09/06 497 530 495 530 392,000
1986/09/05 497 499 486 495 173,000
1986/09/04 490 500 485 493 393,000
1986/09/03 480 494 480 490 361,000
1986/09/02 491 494 475 475 329,000
1986/09/01 499 499 491 491 370,000
1986/08/30 490 490 481 484 331,000
1986/08/29 460 466 460 465 303,000
1986/08/28 451 465 451 455 153,000
1986/08/27 460 466 447 450 525,000
1986/08/26 466 473 459 459 471,000
1986/08/25 460 466 457 461 360,000
1986/08/23 464 466 460 460 284,000
1986/08/22 475 480 457 459 278,000
1986/08/21 480 487 470 470 242,000
1986/08/20 490 500 485 485 244,000
1986/08/19 500 510 495 495 452,000
1986/08/18 495 510 490 495 250,000
1986/08/15 490 498 480 490 284,000
1986/08/14 509 510 495 495 160,000
1986/08/13 488 510 485 510 238,000
1986/08/12 480 490 480 485 207,000
1986/08/11 476 480 472 475 172,000
1986/08/08 490 492 469 472 268,000
1986/08/07 490 492 480 480 138,000
1986/08/06 488 491 488 490 197,000
1986/08/05 491 497 486 494 80,000
1986/08/04 490 494 485 486 89,000
1986/08/02 490 495 485 489 41,000
1986/08/01 500 503 490 500 206,000
1986/07/31 506 507 490 497 164,000
1986/07/30 535 535 510 516 119,000
1986/07/29 530 530 525 529 163,000
1986/07/28 543 550 539 540 191,000
1986/07/26 539 548 538 538 86,000
1986/07/25 541 548 538 548 219,000
1986/07/24 540 548 538 546 240,000
1986/07/23 537 550 537 539 201,000
1986/07/22 525 539 524 537 238,000
1986/07/21 550 560 524 535 470,000
1986/07/19 538 545 538 543 96,000
1986/07/18 536 542 535 538 406,000
1986/07/17 537 543 535 537 195,000
1986/07/16 548 548 537 540 308,000
1986/07/15 555 555 545 546 230,000
1986/07/14 565 566 553 555 465,000
1986/07/11 573 573 562 562 411,000
1986/07/10 564 571 560 565 446,000
1986/07/09 584 584 558 565 2,053,001
1986/07/08 554 577 545 574 2,086,001
1986/07/07 558 562 554 554 677,000
1986/07/05 558 558 550 557 182,000
1986/07/04 563 563 549 553 471,000
1986/07/03 549 565 548 563 1,135,001
1986/07/02 554 555 547 548 426,000
1986/07/01 555 560 547 556 1,877,001
1986/06/30 545 545 540 545 232,000
1986/06/28 545 545 538 539 267,000
1986/06/27 540 554 534 540 1,109,001
1986/06/26 535 535 528 534 462,000
1986/06/25 529 530 525 528 447,000
1986/06/24 518 538 518 531 438,000
1986/06/23 520 524 518 518 191,000
1986/06/21 518 525 511 525 174,000
1986/06/20 520 520 510 510 456,000
1986/06/19 511 517 508 511 347,000
1986/06/18 505 511 505 507 295,000
1986/06/17 506 516 506 508 559,000
1986/06/16 525 525 516 516 249,000
1986/06/13 530 530 525 530 251,000
1986/06/12 532 534 525 530 471,000
1986/06/11 533 535 520 530 261,000
1986/06/10 530 536 515 536 648,000
1986/06/09 540 549 535 537 497,000
1986/06/07 544 544 535 536 634,000
1986/06/06 548 555 537 543 1,898,001
1986/06/05 559 560 541 541 1,773,001
1986/06/04 540 559 533 559 6,502,004
1986/06/03 520 532 516 525 3,460,002
1986/06/02 523 526 515 516 1,742,001
1986/05/31 523 523 512 518 1,230,001
1986/05/30 519 524 508 520 3,037,002
1986/05/29 502 519 502 509 2,096,001
1986/05/28 500 505 499 501 1,232,001
1986/05/27 500 505 485 498 417,000
1986/05/26 500 503 498 498 339,000
1986/05/24 501 507 485 498 634,000
1986/05/23 491 500 487 500 721,000
1986/05/22 485 490 482 485 276,000
1986/05/21 476 485 476 480 154,000
1986/05/20 485 486 473 473 288,000
1986/05/19 494 494 483 488 290,000
1986/05/17 480 490 480 490 372,000
1986/05/16 497 498 480 490 585,000
1986/05/15 491 510 487 498 2,167,001
1986/05/14 484 490 476 487 441,000
1986/05/13 485 491 480 484 676,000
1986/05/12 484 494 477 484 1,053,001
1986/05/09 489 492 475 475 541,000
1986/05/08 479 496 478 486 1,424,001
1986/05/07 475 481 475 478 387,000
1986/05/06 480 482 474 475 315,000
1986/05/02 492 495 479 480 678,000
1986/05/01 493 494 486 490 987,001
1986/04/30 510 510 494 494 866,000
1986/04/28 517 522 508 510 3,852,002
1986/04/26 498 515 493 507 5,171,003
1986/04/25 484 500 482 488 4,246,002
1986/04/24 490 490 480 480 832,000
1986/04/23 480 493 478 488 2,546,001
1986/04/22 490 490 475 475 2,653,002
1986/04/21 472 477 472 474 428,000
1986/04/19 479 479 470 473 393,000
1986/04/18 479 479 468 479 1,568,001
1986/04/17 490 495 475 480 4,468,003
1986/04/16 470 484 468 480 6,501,004
1986/04/15 459 470 446 450 2,294,001
1986/04/14 455 459 448 458 1,682,001
1986/04/11 439 450 435 449 648,000
1986/04/10 436 437 432 436 104,000
1986/04/09 439 439 431 431 145,000
1986/04/08 431 440 426 426 132,000
1986/04/07 426 430 425 426 149,000
1986/04/05 420 435 420 425 111,000
1986/04/04 444 449 421 423 362,000
1986/04/03 420 435 420 435 329,000
1986/04/02 440 445 430 430 445,000
1986/04/01 459 459 435 437 1,153,001
1986/03/31 449 467 448 460 1,958,001
1986/03/29 451 455 440 448 590,000
1986/03/28 455 460 445 451 2,380,001
1986/03/27 445 453 443 452 2,295,001
1986/03/26 419 440 419 431 1,262,001
1986/03/25 420 433 418 418 1,156,001
1986/03/24 431 438 415 415 384,000
1986/03/22 444 445 434 436 508,000
1986/03/20 440 453 440 440 4,333,002
1986/03/19 430 442 430 439 3,646,002
1986/03/18 425 428 411 428 1,776,001
1986/03/17 415 425 411 425 758,000
1986/03/15 412 418 412 412 607,000
1986/03/14 423 423 408 412 1,656,001
1986/03/13 423 432 417 417 3,738,002
1986/03/12 415 427 415 419 4,490,003
1986/03/11 401 417 401 410 1,860,001
1986/03/10 409 409 401 405 526,000
1986/03/07 413 414 406 406 1,478,001
1986/03/06 406 424 405 410 6,595,004
1986/03/05 390 407 388 407 1,900,001
1986/03/04 385 387 384 385 262,000
1986/03/03 390 392 385 385 531,000
1986/03/01 381 390 381 385 543,000
1986/02/28 382 383 376 380 475,000
1986/02/27 378 384 375 380 606,000
1986/02/26 366 369 365 366 200,000
1986/02/25 365 366 364 365 104,000
1986/02/24 369 369 364 365 38,000
1986/02/22 367 367 364 367 80,000
1986/02/21 360 367 360 365 164,000
1986/02/20 366 367 361 361 213,000
1986/02/19 367 370 365 365 155,000
1986/02/18 369 372 361 367 165,000
1986/02/17 382 386 373 373 401,000
1986/02/15 390 392 386 386 951,001
1986/02/14 372 387 372 384 1,740,001
1986/02/13 371 374 366 367 532,000
1986/02/12 359 369 359 366 586,000
1986/02/10 355 358 351 358 209,000
1986/02/07 356 356 347 355 593,000
1986/02/06 355 359 355 358 133,000
1986/02/05 359 359 350 355 224,000
1986/02/04 349 360 349 357 517,000
1986/02/03 337 347 337 347 100,000
1986/02/01 337 340 336 340 56,000
1986/01/31 337 340 337 337 59,000
1986/01/30 338 340 336 340 73,000
1986/01/29 337 341 336 336 76,000
1986/01/28 340 341 336 336 169,000
1986/01/27 340 340 337 338 50,000
1986/01/25 342 342 339 340 29,000
1986/01/24 337 340 336 337 134,000
1986/01/23 333 340 333 339 95,000
1986/01/22 336 336 336 336 47,000
1986/01/21 338 338 336 336 55,000
1986/01/20 337 344 337 338 59,000
1986/01/18 337 339 336 336 32,000
1986/01/17 336 336 335 336 35,000
1986/01/16 336 337 335 336 45,000
1986/01/14 340 340 335 336 40,000
1986/01/13 345 345 340 340 31,000
1986/01/10 342 350 342 345 187,000
1986/01/09 335 347 335 347 165,000
1986/01/08 340 348 338 345 51,000
1986/01/07 342 342 341 341 39,000
1986/01/06 348 348 341 348 27,000
1986/01/04 353 353 348 348 29,000

このページの先頭へ