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 |
---|---|---|---|---|---|
1987/12/28 | 610 | 612 | 600 | 612 | 51,000 |
1987/12/26 | 660 | 660 | 610 | 610 | 57,000 |
1987/12/25 | 670 | 671 | 640 | 640 | 173,000 |
1987/12/24 | 671 | 676 | 660 | 660 | 289,000 |
1987/12/23 | 682 | 682 | 674 | 674 | 174,000 |
1987/12/22 | 685 | 685 | 674 | 681 | 247,000 |
1987/12/21 | 684 | 685 | 676 | 676 | 282,000 |
1987/12/18 | 682 | 682 | 666 | 674 | 550,000 |
1987/12/17 | 676 | 684 | 666 | 684 | 334,000 |
1987/12/16 | 670 | 672 | 665 | 666 | 483,000 |
1987/12/15 | 670 | 678 | 668 | 669 | 260,000 |
1987/12/14 | 679 | 679 | 668 | 672 | 462,000 |
1987/12/11 | 673 | 690 | 670 | 680 | 515,000 |
1987/12/10 | 669 | 682 | 663 | 680 | 512,000 |
1987/12/09 | 660 | 665 | 658 | 663 | 189,000 |
1987/12/08 | 655 | 659 | 655 | 658 | 198,000 |
1987/12/07 | 650 | 660 | 650 | 650 | 402,000 |
1987/12/05 | 642 | 660 | 642 | 650 | 56,000 |
1987/12/04 | 655 | 660 | 647 | 647 | 211,000 |
1987/12/03 | 646 | 653 | 646 | 650 | 98,000 |
1987/12/02 | 648 | 656 | 642 | 655 | 83,000 |
1987/12/01 | 635 | 646 | 626 | 638 | 154,000 |
1987/11/30 | 650 | 653 | 636 | 636 | 316,000 |
1987/11/28 | 664 | 664 | 651 | 660 | 252,000 |
1987/11/27 | 660 | 672 | 654 | 670 | 1,009,001 |
1987/11/26 | 646 | 660 | 641 | 658 | 328,000 |
1987/11/25 | 633 | 650 | 630 | 647 | 343,000 |
1987/11/24 | 615 | 625 | 615 | 623 | 382,000 |
1987/11/20 | 610 | 615 | 605 | 605 | 438,000 |
1987/11/19 | 630 | 630 | 616 | 617 | 75,000 |
1987/11/18 | 606 | 629 | 600 | 625 | 184,000 |
1987/11/17 | 625 | 625 | 610 | 610 | 151,000 |
1987/11/16 | 610 | 625 | 610 | 615 | 494,000 |
1987/11/13 | 605 | 617 | 600 | 606 | 855,000 |
1987/11/12 | 587 | 604 | 559 | 585 | 1,137,001 |
1987/11/11 | 600 | 600 | 570 | 580 | 758,000 |
1987/11/10 | 603 | 608 | 600 | 601 | 323,000 |
1987/11/09 | 630 | 630 | 613 | 613 | 254,000 |
1987/11/07 | 620 | 626 | 620 | 620 | 140,000 |
1987/11/06 | 632 | 637 | 625 | 626 | 390,000 |
1987/11/05 | 641 | 645 | 630 | 630 | 344,000 |
1987/11/04 | 639 | 651 | 636 | 651 | 256,000 |
1987/11/02 | 655 | 655 | 647 | 651 | 141,000 |
1987/10/31 | 650 | 650 | 640 | 645 | 193,000 |
1987/10/30 | 630 | 640 | 620 | 636 | 368,000 |
1987/10/29 | 625 | 625 | 610 | 611 | 347,000 |
1987/10/28 | 648 | 650 | 635 | 640 | 620,000 |
1987/10/27 | 620 | 645 | 605 | 638 | 1,069,001 |
1987/10/26 | 680 | 690 | 595 | 620 | 634,000 |
1987/10/24 | 680 | 681 | 670 | 675 | 214,000 |
1987/10/23 | 689 | 690 | 650 | 650 | 1,004,001 |
1987/10/22 | 720 | 720 | 699 | 699 | 964,001 |
1987/10/21 | 666 | 705 | 666 | 680 | 1,561,001 |
1987/10/20 | 666 | 666 | 666 | 666 | 131,000 |
1987/10/19 | 759 | 778 | 751 | 766 | 484,000 |
1987/10/16 | 785 | 790 | 780 | 789 | 376,000 |
1987/10/15 | 790 | 800 | 785 | 788 | 449,000 |
1987/10/14 | 810 | 817 | 805 | 810 | 408,000 |
1987/10/13 | 800 | 819 | 794 | 819 | 378,000 |
1987/10/12 | 802 | 802 | 781 | 793 | 200,000 |
1987/10/09 | 805 | 805 | 800 | 804 | 455,000 |
1987/10/08 | 820 | 820 | 800 | 801 | 434,000 |
1987/10/07 | 816 | 824 | 810 | 815 | 616,000 |
1987/10/06 | 822 | 836 | 822 | 826 | 2,767,002 |
1987/10/05 | 797 | 814 | 797 | 810 | 537,000 |
1987/10/03 | 819 | 819 | 800 | 800 | 832,000 |
1987/10/02 | 787 | 820 | 786 | 814 | 2,167,001 |
1987/10/01 | 776 | 798 | 770 | 788 | 2,588,001 |
1987/09/30 | 770 | 770 | 759 | 768 | 888,001 |
1987/09/29 | 760 | 765 | 759 | 760 | 360,000 |
1987/09/28 | 755 | 770 | 751 | 760 | 505,000 |
1987/09/26 | 755 | 760 | 751 | 752 | 222,000 |
1987/09/25 | 770 | 775 | 762 | 763 | 151,000 |
1987/09/24 | 770 | 775 | 760 | 760 | 330,000 |
1987/09/22 | 750 | 770 | 750 | 767 | 320,000 |
1987/09/21 | 776 | 777 | 750 | 750 | 581,000 |
1987/09/18 | 780 | 780 | 765 | 770 | 352,000 |
1987/09/17 | 765 | 780 | 755 | 780 | 502,000 |
1987/09/16 | 760 | 760 | 748 | 759 | 636,000 |
1987/09/14 | 765 | 769 | 759 | 765 | 314,000 |
1987/09/11 | 754 | 770 | 750 | 761 | 540,000 |
1987/09/10 | 750 | 756 | 746 | 754 | 346,000 |
1987/09/09 | 765 | 767 | 756 | 756 | 142,000 |
1987/09/08 | 752 | 780 | 752 | 765 | 222,000 |
1987/09/07 | 784 | 784 | 748 | 760 | 234,000 |
1987/09/05 | 785 | 785 | 770 | 781 | 600,000 |
1987/09/04 | 780 | 785 | 776 | 785 | 487,000 |
1987/09/03 | 777 | 789 | 770 | 770 | 1,450,001 |
1987/09/02 | 842 | 842 | 801 | 805 | 946,001 |
1987/09/01 | 825 | 848 | 811 | 848 | 2,248,001 |
1987/08/31 | 800 | 828 | 798 | 820 | 1,796,001 |
1987/08/29 | 801 | 806 | 796 | 796 | 886,001 |
1987/08/28 | 797 | 820 | 789 | 804 | 5,481,003 |
1987/08/27 | 750 | 775 | 750 | 767 | 3,122,002 |
1987/08/26 | 740 | 754 | 736 | 745 | 2,251,001 |
1987/08/25 | 748 | 750 | 729 | 735 | 1,498,001 |
1987/08/24 | 750 | 750 | 726 | 740 | 707,000 |
1987/08/22 | 740 | 747 | 740 | 747 | 1,050,001 |
1987/08/21 | 735 | 739 | 720 | 739 | 1,333,001 |
1987/08/20 | 717 | 741 | 717 | 732 | 3,014,002 |
1987/08/19 | 710 | 717 | 702 | 707 | 735,000 |
1987/08/18 | 712 | 712 | 699 | 709 | 322,000 |
1987/08/17 | 716 | 717 | 705 | 710 | 796,000 |
1987/08/14 | 715 | 719 | 710 | 711 | 1,422,001 |
1987/08/13 | 730 | 730 | 696 | 705 | 2,074,001 |
1987/08/12 | 688 | 725 | 687 | 720 | 6,110,003 |
1987/08/11 | 678 | 683 | 665 | 678 | 1,031,001 |
1987/08/10 | 642 | 673 | 642 | 673 | 632,000 |
1987/08/07 | 640 | 645 | 638 | 640 | 99,000 |
1987/08/06 | 638 | 653 | 635 | 645 | 523,000 |
1987/08/05 | 625 | 630 | 615 | 628 | 122,000 |
1987/08/04 | 641 | 641 | 622 | 622 | 509,000 |
1987/08/03 | 641 | 645 | 641 | 645 | 162,000 |
1987/08/01 | 649 | 649 | 635 | 641 | 136,000 |
1987/07/31 | 635 | 647 | 635 | 647 | 263,000 |
1987/07/30 | 655 | 655 | 642 | 645 | 402,000 |
1987/07/29 | 660 | 660 | 641 | 650 | 1,107,001 |
1987/07/28 | 639 | 654 | 639 | 650 | 474,000 |
1987/07/27 | 642 | 645 | 636 | 640 | 439,000 |
1987/07/25 | 640 | 640 | 632 | 632 | 699,000 |
1987/07/24 | 615 | 630 | 610 | 623 | 607,000 |
1987/07/23 | 630 | 630 | 591 | 595 | 1,004,001 |
1987/07/22 | 630 | 630 | 608 | 620 | 107,000 |
1987/07/21 | 633 | 635 | 610 | 635 | 345,000 |
1987/07/20 | 670 | 670 | 633 | 633 | 245,000 |
1987/07/17 | 660 | 660 | 632 | 660 | 661,000 |
1987/07/16 | 656 | 660 | 656 | 660 | 124,000 |
1987/07/15 | 656 | 665 | 651 | 657 | 366,000 |
1987/07/14 | 660 | 670 | 654 | 656 | 190,000 |
1987/07/13 | 680 | 685 | 662 | 666 | 110,000 |
1987/07/10 | 665 | 680 | 656 | 680 | 660,000 |
1987/07/09 | 651 | 651 | 633 | 641 | 823,000 |
1987/07/08 | 685 | 695 | 639 | 641 | 1,396,001 |
1987/07/07 | 690 | 691 | 667 | 676 | 1,067,001 |
1987/07/06 | 709 | 709 | 679 | 679 | 1,210,001 |
1987/07/04 | 717 | 718 | 708 | 710 | 1,725,001 |
1987/07/03 | 702 | 735 | 692 | 707 | 6,144,004 |
1987/07/02 | 662 | 710 | 661 | 692 | 6,465,004 |
1987/07/01 | 655 | 663 | 651 | 652 | 1,541,001 |
1987/06/30 | 645 | 655 | 630 | 649 | 820,000 |
1987/06/29 | 663 | 663 | 642 | 661 | 363,000 |
1987/06/27 | 670 | 675 | 660 | 673 | 2,293,001 |
1987/06/26 | 650 | 667 | 648 | 660 | 3,913,002 |
1987/06/25 | 617 | 648 | 615 | 643 | 2,343,001 |
1987/06/24 | 585 | 604 | 581 | 600 | 515,000 |
1987/06/23 | 590 | 600 | 585 | 588 | 108,000 |
1987/06/22 | 608 | 608 | 590 | 600 | 228,000 |
1987/06/19 | 618 | 620 | 605 | 607 | 448,000 |
1987/06/18 | 620 | 620 | 609 | 618 | 790,000 |
1987/06/17 | 605 | 615 | 603 | 614 | 892,001 |
1987/06/16 | 608 | 608 | 594 | 600 | 1,595,001 |
1987/06/15 | 610 | 615 | 606 | 608 | 177,000 |
1987/06/12 | 608 | 619 | 600 | 608 | 1,053,001 |
1987/06/11 | 608 | 626 | 598 | 598 | 750,000 |
1987/06/10 | 615 | 615 | 600 | 608 | 373,000 |
1987/06/09 | 624 | 627 | 610 | 611 | 367,000 |
1987/06/08 | 626 | 628 | 618 | 628 | 685,000 |
1987/06/06 | 618 | 626 | 615 | 626 | 773,000 |
1987/06/05 | 609 | 628 | 605 | 628 | 2,199,001 |
1987/06/04 | 605 | 605 | 595 | 603 | 682,000 |
1987/06/03 | 593 | 600 | 593 | 595 | 274,000 |
1987/06/02 | 610 | 610 | 585 | 603 | 374,000 |
1987/06/01 | 619 | 619 | 601 | 608 | 925,001 |
1987/05/30 | 609 | 615 | 600 | 606 | 972,001 |
1987/05/29 | 598 | 610 | 591 | 607 | 2,676,002 |
1987/05/28 | 565 | 595 | 560 | 578 | 1,305,001 |
1987/05/27 | 575 | 575 | 555 | 565 | 238,000 |
1987/05/26 | 565 | 580 | 560 | 565 | 643,000 |
1987/05/25 | 550 | 560 | 550 | 555 | 281,000 |
1987/05/23 | 535 | 544 | 531 | 540 | 273,000 |
1987/05/22 | 532 | 540 | 525 | 525 | 566,000 |
1987/05/21 | 545 | 545 | 530 | 535 | 55,000 |
1987/05/20 | 525 | 526 | 520 | 525 | 224,000 |
1987/05/19 | 545 | 548 | 530 | 530 | 139,000 |
1987/05/18 | 551 | 555 | 550 | 551 | 93,000 |
1987/05/15 | 555 | 555 | 550 | 553 | 182,000 |
1987/05/14 | 547 | 555 | 540 | 555 | 272,000 |
1987/05/13 | 550 | 560 | 540 | 545 | 300,000 |
1987/05/12 | 550 | 560 | 546 | 555 | 222,000 |
1987/05/11 | 545 | 570 | 545 | 555 | 127,000 |
1987/05/08 | 551 | 553 | 540 | 549 | 338,000 |
1987/05/07 | 533 | 540 | 524 | 531 | 621,000 |
1987/05/06 | 545 | 545 | 526 | 529 | 174,000 |
1987/05/02 | 535 | 535 | 525 | 535 | 139,000 |
1987/05/01 | 515 | 527 | 514 | 515 | 287,000 |
1987/04/30 | 532 | 532 | 512 | 514 | 131,000 |
1987/04/28 | 530 | 530 | 498 | 512 | 259,000 |
1987/04/27 | 543 | 543 | 520 | 530 | 270,000 |
1987/04/25 | 545 | 545 | 532 | 532 | 310,000 |
1987/04/24 | 545 | 549 | 538 | 540 | 412,000 |
1987/04/23 | 540 | 560 | 537 | 537 | 263,000 |
1987/04/22 | 540 | 540 | 533 | 537 | 393,000 |
1987/04/21 | 535 | 540 | 531 | 532 | 164,000 |
1987/04/20 | 540 | 546 | 534 | 534 | 288,000 |
1987/04/17 | 540 | 555 | 540 | 540 | 330,000 |
1987/04/16 | 541 | 548 | 531 | 532 | 469,000 |
1987/04/15 | 548 | 560 | 540 | 545 | 180,000 |
1987/04/14 | 550 | 556 | 540 | 555 | 558,000 |
1987/04/13 | 565 | 565 | 555 | 559 | 221,000 |
1987/04/10 | 567 | 573 | 563 | 565 | 307,000 |
1987/04/09 | 580 | 599 | 575 | 578 | 162,000 |
1987/04/08 | 567 | 603 | 567 | 571 | 672,000 |
1987/04/07 | 565 | 570 | 560 | 565 | 271,000 |
1987/04/06 | 562 | 573 | 560 | 561 | 215,000 |
1987/04/04 | 577 | 583 | 562 | 563 | 289,000 |
1987/04/03 | 575 | 584 | 572 | 577 | 222,000 |
1987/04/02 | 588 | 590 | 558 | 559 | 297,000 |
1987/04/01 | 587 | 610 | 580 | 586 | 996,001 |
1987/03/31 | 566 | 590 | 556 | 558 | 1,127,001 |
1987/03/30 | 640 | 645 | 586 | 586 | 2,394,001 |
1987/03/28 | 615 | 648 | 610 | 640 | 5,453,003 |
1987/03/27 | 598 | 631 | 597 | 598 | 7,829,004 |
1987/03/26 | 555 | 564 | 540 | 548 | 933,001 |
1987/03/25 | 525 | 539 | 525 | 535 | 195,000 |
1987/03/24 | 520 | 538 | 515 | 525 | 176,000 |
1987/03/23 | 539 | 540 | 520 | 520 | 242,000 |
1987/03/20 | 545 | 548 | 535 | 536 | 266,000 |
1987/03/19 | 535 | 540 | 530 | 540 | 432,000 |
1987/03/18 | 518 | 539 | 518 | 530 | 229,000 |
1987/03/17 | 522 | 533 | 522 | 533 | 195,000 |
1987/03/16 | 525 | 532 | 525 | 532 | 196,000 |
1987/03/13 | 540 | 540 | 529 | 540 | 536,000 |
1987/03/12 | 554 | 569 | 537 | 550 | 1,437,001 |
1987/03/11 | 535 | 555 | 525 | 550 | 1,413,001 |
1987/03/10 | 520 | 529 | 511 | 511 | 247,000 |
1987/03/09 | 504 | 530 | 504 | 511 | 215,000 |
1987/03/07 | 495 | 505 | 495 | 501 | 207,000 |
1987/03/06 | 501 | 510 | 499 | 500 | 363,000 |
1987/03/05 | 510 | 517 | 505 | 505 | 365,000 |
1987/03/04 | 512 | 525 | 510 | 517 | 247,000 |
1987/03/03 | 526 | 529 | 517 | 525 | 147,000 |
1987/03/02 | 525 | 525 | 515 | 516 | 290,000 |
1987/02/28 | 505 | 530 | 505 | 515 | 161,000 |
1987/02/27 | 507 | 513 | 500 | 505 | 240,000 |
1987/02/26 | 502 | 515 | 502 | 515 | 332,000 |
1987/02/25 | 511 | 519 | 485 | 485 | 762,000 |
1987/02/24 | 536 | 536 | 506 | 506 | 679,000 |
1987/02/23 | 531 | 535 | 526 | 526 | 162,000 |
1987/02/20 | 537 | 544 | 535 | 536 | 249,000 |
1987/02/19 | 530 | 534 | 524 | 532 | 579,000 |
1987/02/18 | 518 | 525 | 514 | 520 | 353,000 |
1987/02/17 | 525 | 529 | 506 | 522 | 398,000 |
1987/02/16 | 523 | 530 | 523 | 525 | 404,000 |
1987/02/13 | 524 | 534 | 523 | 525 | 457,000 |
1987/02/12 | 522 | 525 | 518 | 524 | 309,000 |
1987/02/10 | 517 | 527 | 516 | 522 | 219,000 |
1987/02/09 | 517 | 517 | 512 | 517 | 26,000 |
1987/02/07 | 510 | 510 | 507 | 507 | 32,000 |
1987/02/06 | 514 | 514 | 499 | 499 | 226,000 |
1987/02/05 | 506 | 520 | 499 | 499 | 364,000 |
1987/02/04 | 516 | 518 | 510 | 512 | 132,000 |
1987/02/03 | 518 | 525 | 515 | 516 | 282,000 |
1987/02/02 | 531 | 531 | 518 | 518 | 181,000 |
1987/01/31 | 531 | 532 | 521 | 521 | 113,000 |
1987/01/30 | 530 | 536 | 530 | 530 | 111,000 |
1987/01/29 | 531 | 538 | 517 | 530 | 167,000 |
1987/01/28 | 542 | 545 | 533 | 538 | 308,000 |
1987/01/27 | 543 | 550 | 540 | 545 | 544,000 |
1987/01/26 | 541 | 545 | 540 | 542 | 118,000 |
1987/01/24 | 550 | 550 | 535 | 542 | 261,000 |
1987/01/23 | 545 | 555 | 545 | 550 | 477,000 |
1987/01/22 | 557 | 566 | 555 | 555 | 652,000 |
1987/01/21 | 560 | 569 | 560 | 567 | 849,000 |
1987/01/20 | 570 | 583 | 565 | 570 | 3,743,002 |
1987/01/19 | 563 | 570 | 551 | 560 | 2,534,001 |
1987/01/16 | 542 | 559 | 541 | 553 | 2,376,001 |
1987/01/14 | 540 | 542 | 529 | 531 | 1,512,001 |
1987/01/13 | 524 | 540 | 512 | 540 | 931,001 |
1987/01/12 | 526 | 530 | 516 | 523 | 207,000 |
1987/01/09 | 519 | 528 | 512 | 526 | 1,022,001 |
1987/01/08 | 511 | 520 | 510 | 510 | 664,000 |
1987/01/07 | 512 | 515 | 502 | 510 | 384,000 |
1987/01/06 | 483 | 503 | 483 | 502 | 456,000 |
1987/01/05 | 487 | 487 | 482 | 484 | 159,000 |