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 |
---|---|---|---|---|---|
1988/12/28 | 820 | 830 | 813 | 830 | 199,000 |
1988/12/27 | 800 | 824 | 800 | 815 | 254,000 |
1988/12/26 | 801 | 805 | 798 | 798 | 225,000 |
1988/12/24 | 805 | 805 | 801 | 801 | 194,000 |
1988/12/24 | 1 -> 1.06 分割 | ||||
1988/12/23 | 850 | 854 | 846 | 846 | 612,000 |
1988/12/22 | 850 | 852 | 847 | 850 | 684,000 |
1988/12/21 | 845 | 850 | 845 | 850 | 431,000 |
1988/12/20 | 850 | 850 | 845 | 850 | 210,000 |
1988/12/19 | 852 | 853 | 844 | 845 | 411,000 |
1988/12/16 | 853 | 858 | 848 | 853 | 293,000 |
1988/12/15 | 849 | 855 | 846 | 849 | 557,000 |
1988/12/14 | 835 | 849 | 834 | 849 | 223,000 |
1988/12/13 | 830 | 840 | 830 | 835 | 177,000 |
1988/12/12 | 831 | 840 | 831 | 835 | 310,000 |
1988/12/09 | 841 | 845 | 830 | 830 | 190,000 |
1988/12/08 | 830 | 841 | 828 | 831 | 236,000 |
1988/12/07 | 841 | 841 | 830 | 840 | 244,000 |
1988/12/06 | 849 | 850 | 839 | 841 | 265,000 |
1988/12/05 | 825 | 850 | 825 | 843 | 257,000 |
1988/12/03 | 850 | 850 | 835 | 835 | 146,000 |
1988/12/02 | 835 | 849 | 826 | 849 | 564,000 |
1988/12/01 | 823 | 830 | 823 | 825 | 221,000 |
1988/11/30 | 829 | 829 | 815 | 821 | 276,000 |
1988/11/29 | 812 | 820 | 812 | 819 | 125,000 |
1988/11/28 | 814 | 815 | 809 | 812 | 329,000 |
1988/11/26 | 800 | 809 | 800 | 809 | 244,000 |
1988/11/25 | 799 | 803 | 790 | 803 | 135,000 |
1988/11/24 | 799 | 805 | 787 | 790 | 354,000 |
1988/11/22 | 800 | 801 | 795 | 799 | 242,000 |
1988/11/21 | 805 | 805 | 795 | 800 | 132,000 |
1988/11/18 | 804 | 804 | 791 | 797 | 176,000 |
1988/11/17 | 793 | 805 | 793 | 805 | 253,000 |
1988/11/16 | 785 | 791 | 783 | 790 | 449,000 |
1988/11/15 | 770 | 780 | 770 | 780 | 209,000 |
1988/11/14 | 765 | 770 | 765 | 769 | 73,000 |
1988/11/11 | 757 | 770 | 755 | 765 | 116,000 |
1988/11/10 | 757 | 768 | 757 | 757 | 284,000 |
1988/11/09 | 757 | 762 | 757 | 757 | 121,000 |
1988/11/08 | 755 | 765 | 750 | 765 | 150,000 |
1988/11/07 | 771 | 771 | 750 | 755 | 304,000 |
1988/11/05 | 774 | 774 | 770 | 771 | 70,000 |
1988/11/04 | 783 | 790 | 774 | 774 | 195,000 |
1988/11/02 | 787 | 790 | 780 | 782 | 165,000 |
1988/11/01 | 798 | 800 | 789 | 789 | 139,000 |
1988/10/31 | 802 | 802 | 799 | 799 | 117,000 |
1988/10/29 | 802 | 802 | 795 | 802 | 43,000 |
1988/10/28 | 795 | 805 | 787 | 805 | 433,000 |
1988/10/27 | 775 | 785 | 771 | 785 | 427,000 |
1988/10/26 | 790 | 790 | 770 | 770 | 248,000 |
1988/10/25 | 780 | 788 | 770 | 785 | 131,000 |
1988/10/24 | 780 | 790 | 780 | 790 | 71,000 |
1988/10/22 | 780 | 790 | 780 | 790 | 137,000 |
1988/10/21 | 777 | 780 | 770 | 779 | 82,000 |
1988/10/20 | 775 | 780 | 775 | 776 | 45,000 |
1988/10/19 | 775 | 780 | 775 | 780 | 49,000 |
1988/10/18 | 780 | 789 | 770 | 780 | 76,000 |
1988/10/17 | 780 | 780 | 777 | 777 | 24,000 |
1988/10/14 | 760 | 780 | 760 | 780 | 102,000 |
1988/10/13 | 760 | 772 | 760 | 770 | 105,000 |
1988/10/12 | 775 | 778 | 765 | 770 | 179,000 |
1988/10/11 | 790 | 794 | 772 | 772 | 143,000 |
1988/10/07 | 790 | 800 | 770 | 800 | 248,000 |
1988/10/06 | 776 | 809 | 775 | 798 | 377,000 |
1988/10/05 | 795 | 795 | 775 | 780 | 315,000 |
1988/10/04 | 807 | 807 | 796 | 796 | 294,000 |
1988/10/03 | 813 | 820 | 808 | 808 | 170,000 |
1988/10/01 | 814 | 820 | 813 | 815 | 86,000 |
1988/09/30 | 815 | 815 | 813 | 813 | 96,000 |
1988/09/29 | 811 | 820 | 810 | 813 | 82,000 |
1988/09/28 | 815 | 834 | 810 | 820 | 96,000 |
1988/09/27 | 815 | 815 | 806 | 810 | 74,000 |
1988/09/26 | 825 | 840 | 815 | 815 | 143,000 |
1988/09/24 | 820 | 835 | 820 | 825 | 20,000 |
1988/09/22 | 835 | 836 | 810 | 810 | 230,000 |
1988/09/21 | 833 | 850 | 833 | 840 | 384,000 |
1988/09/20 | 832 | 835 | 822 | 823 | 184,000 |
1988/09/19 | 840 | 840 | 812 | 812 | 296,000 |
1988/09/16 | 820 | 830 | 810 | 830 | 270,000 |
1988/09/14 | 826 | 830 | 802 | 830 | 367,000 |
1988/09/13 | 830 | 840 | 825 | 830 | 174,000 |
1988/09/12 | 839 | 839 | 820 | 830 | 27,000 |
1988/09/09 | 850 | 850 | 840 | 840 | 56,000 |
1988/09/08 | 850 | 860 | 840 | 840 | 208,000 |
1988/09/07 | 828 | 840 | 813 | 840 | 266,000 |
1988/09/06 | 806 | 830 | 795 | 830 | 102,000 |
1988/09/05 | 825 | 825 | 815 | 816 | 27,000 |
1988/09/03 | 810 | 815 | 810 | 815 | 70,000 |
1988/09/02 | 810 | 820 | 810 | 810 | 118,000 |
1988/09/01 | 827 | 827 | 810 | 820 | 143,000 |
1988/08/31 | 835 | 840 | 827 | 836 | 104,000 |
1988/08/30 | 825 | 834 | 825 | 827 | 159,000 |
1988/08/29 | 835 | 836 | 825 | 825 | 197,000 |
1988/08/27 | 820 | 825 | 820 | 825 | 41,000 |
1988/08/26 | 820 | 826 | 815 | 825 | 47,000 |
1988/08/25 | 830 | 830 | 820 | 820 | 110,000 |
1988/08/24 | 820 | 829 | 820 | 820 | 87,000 |
1988/08/23 | 830 | 830 | 820 | 830 | 52,000 |
1988/08/22 | 836 | 836 | 830 | 830 | 149,000 |
1988/08/19 | 836 | 840 | 836 | 836 | 132,000 |
1988/08/18 | 837 | 842 | 836 | 836 | 80,000 |
1988/08/17 | 835 | 845 | 835 | 836 | 75,000 |
1988/08/16 | 835 | 845 | 831 | 836 | 86,000 |
1988/08/15 | 855 | 855 | 835 | 835 | 67,000 |
1988/08/12 | 860 | 865 | 845 | 850 | 220,000 |
1988/08/11 | 843 | 843 | 820 | 830 | 314,000 |
1988/08/10 | 850 | 855 | 845 | 845 | 190,000 |
1988/08/09 | 875 | 875 | 865 | 870 | 138,000 |
1988/08/08 | 856 | 869 | 855 | 869 | 175,000 |
1988/08/06 | 860 | 860 | 855 | 855 | 146,000 |
1988/08/05 | 850 | 858 | 850 | 853 | 283,000 |
1988/08/04 | 858 | 858 | 850 | 858 | 189,000 |
1988/08/03 | 850 | 864 | 850 | 858 | 144,000 |
1988/08/02 | 854 | 860 | 850 | 850 | 174,000 |
1988/08/01 | 855 | 864 | 850 | 856 | 323,000 |
1988/07/30 | 850 | 850 | 840 | 845 | 55,000 |
1988/07/29 | 850 | 850 | 840 | 840 | 168,000 |
1988/07/28 | 853 | 853 | 840 | 840 | 301,000 |
1988/07/27 | 850 | 851 | 840 | 843 | 227,000 |
1988/07/26 | 818 | 830 | 809 | 830 | 297,000 |
1988/07/25 | 820 | 830 | 818 | 818 | 243,000 |
1988/07/23 | 850 | 850 | 819 | 819 | 183,000 |
1988/07/22 | 875 | 875 | 850 | 850 | 254,000 |
1988/07/21 | 870 | 900 | 869 | 875 | 303,000 |
1988/07/20 | 888 | 888 | 868 | 868 | 244,000 |
1988/07/19 | 892 | 892 | 860 | 885 | 298,000 |
1988/07/18 | 900 | 905 | 890 | 892 | 280,000 |
1988/07/15 | 915 | 915 | 904 | 905 | 418,000 |
1988/07/14 | 902 | 917 | 902 | 917 | 312,000 |
1988/07/13 | 920 | 920 | 900 | 911 | 622,000 |
1988/07/12 | 920 | 926 | 910 | 920 | 628,000 |
1988/07/11 | 919 | 923 | 901 | 912 | 839,000 |
1988/07/08 | 900 | 927 | 899 | 916 | 2,169,001 |
1988/07/07 | 895 | 905 | 891 | 896 | 718,000 |
1988/07/06 | 890 | 895 | 880 | 895 | 844,000 |
1988/07/05 | 878 | 890 | 869 | 890 | 669,000 |
1988/07/04 | 880 | 880 | 875 | 880 | 496,000 |
1988/07/02 | 893 | 899 | 866 | 881 | 639,000 |
1988/07/01 | 908 | 918 | 892 | 892 | 3,468,002 |
1988/06/30 | 875 | 893 | 865 | 893 | 2,152,001 |
1988/06/29 | 859 | 861 | 850 | 860 | 837,000 |
1988/06/28 | 847 | 860 | 840 | 860 | 469,000 |
1988/06/27 | 870 | 870 | 856 | 857 | 253,000 |
1988/06/25 | 868 | 870 | 861 | 864 | 263,000 |
1988/06/24 | 875 | 875 | 865 | 870 | 280,000 |
1988/06/23 | 875 | 880 | 867 | 867 | 506,000 |
1988/06/22 | 888 | 889 | 865 | 866 | 1,154,001 |
1988/06/21 | 880 | 880 | 875 | 879 | 587,000 |
1988/06/20 | 892 | 892 | 877 | 878 | 829,000 |
1988/06/17 | 870 | 894 | 863 | 886 | 2,476,001 |
1988/06/16 | 844 | 864 | 844 | 860 | 683,000 |
1988/06/15 | 845 | 849 | 840 | 844 | 718,000 |
1988/06/14 | 839 | 840 | 830 | 835 | 318,000 |
1988/06/13 | 846 | 850 | 836 | 839 | 300,000 |
1988/06/10 | 849 | 870 | 849 | 850 | 509,000 |
1988/06/09 | 866 | 873 | 859 | 859 | 428,000 |
1988/06/08 | 870 | 872 | 861 | 861 | 709,000 |
1988/06/07 | 875 | 883 | 871 | 873 | 939,001 |
1988/06/06 | 869 | 891 | 869 | 875 | 1,880,001 |
1988/06/04 | 846 | 862 | 846 | 862 | 469,000 |
1988/06/03 | 838 | 850 | 837 | 850 | 339,000 |
1988/06/02 | 839 | 844 | 835 | 837 | 367,000 |
1988/06/01 | 825 | 841 | 825 | 832 | 885,001 |
1988/05/31 | 830 | 835 | 820 | 821 | 216,000 |
1988/05/30 | 840 | 840 | 830 | 830 | 106,000 |
1988/05/28 | 839 | 839 | 830 | 830 | 172,000 |
1988/05/27 | 850 | 864 | 840 | 840 | 273,000 |
1988/05/26 | 855 | 858 | 840 | 850 | 196,000 |
1988/05/25 | 850 | 859 | 845 | 855 | 527,000 |
1988/05/24 | 840 | 850 | 840 | 850 | 157,000 |
1988/05/23 | 850 | 855 | 845 | 847 | 210,000 |
1988/05/20 | 863 | 864 | 845 | 848 | 791,000 |
1988/05/19 | 863 | 868 | 850 | 856 | 445,000 |
1988/05/18 | 870 | 879 | 866 | 873 | 836,000 |
1988/05/17 | 865 | 873 | 864 | 872 | 2,171,001 |
1988/05/16 | 866 | 866 | 861 | 863 | 791,000 |
1988/05/13 | 858 | 869 | 856 | 869 | 1,391,001 |
1988/05/12 | 845 | 856 | 843 | 851 | 591,000 |
1988/05/11 | 852 | 866 | 842 | 842 | 1,833,001 |
1988/05/10 | 844 | 852 | 844 | 852 | 812,000 |
1988/05/09 | 852 | 852 | 840 | 844 | 523,000 |
1988/05/07 | 835 | 853 | 831 | 853 | 463,000 |
1988/05/06 | 842 | 849 | 835 | 838 | 502,000 |
1988/05/02 | 848 | 855 | 845 | 852 | 1,039,001 |
1988/04/30 | 848 | 848 | 842 | 848 | 280,000 |
1988/04/28 | 835 | 848 | 831 | 847 | 904,001 |
1988/04/27 | 834 | 834 | 820 | 825 | 311,000 |
1988/04/26 | 834 | 834 | 821 | 824 | 435,000 |
1988/04/25 | 830 | 839 | 825 | 830 | 897,001 |
1988/04/23 | 823 | 840 | 823 | 836 | 674,000 |
1988/04/22 | 821 | 828 | 820 | 821 | 445,000 |
1988/04/21 | 822 | 828 | 821 | 821 | 90,000 |
1988/04/20 | 820 | 825 | 820 | 821 | 381,000 |
1988/04/19 | 827 | 827 | 815 | 820 | 277,000 |
1988/04/18 | 830 | 834 | 817 | 817 | 92,000 |
1988/04/15 | 829 | 832 | 824 | 829 | 416,000 |
1988/04/14 | 830 | 842 | 830 | 836 | 168,000 |
1988/04/13 | 853 | 854 | 840 | 840 | 609,000 |
1988/04/12 | 862 | 865 | 841 | 850 | 1,707,001 |
1988/04/11 | 860 | 867 | 858 | 859 | 1,419,001 |
1988/04/08 | 850 | 867 | 850 | 859 | 3,052,002 |
1988/04/07 | 846 | 864 | 834 | 859 | 3,512,002 |
1988/04/06 | 833 | 849 | 826 | 849 | 1,405,001 |
1988/04/05 | 835 | 838 | 820 | 823 | 473,000 |
1988/04/04 | 843 | 843 | 830 | 830 | 876,000 |
1988/04/02 | 820 | 834 | 816 | 834 | 389,000 |
1988/04/01 | 822 | 825 | 813 | 815 | 748,000 |
1988/03/31 | 825 | 828 | 820 | 825 | 617,000 |
1988/03/30 | 815 | 831 | 815 | 827 | 1,310,001 |
1988/03/29 | 810 | 818 | 810 | 815 | 282,000 |
1988/03/28 | 799 | 820 | 799 | 810 | 317,000 |
1988/03/26 | 796 | 803 | 796 | 799 | 204,000 |
1988/03/25 | 805 | 813 | 800 | 806 | 574,000 |
1988/03/24 | 826 | 828 | 818 | 818 | 516,000 |
1988/03/23 | 828 | 834 | 823 | 826 | 677,000 |
1988/03/22 | 824 | 828 | 820 | 825 | 775,000 |
1988/03/18 | 820 | 834 | 815 | 834 | 1,115,001 |
1988/03/17 | 817 | 820 | 809 | 815 | 885,001 |
1988/03/16 | 821 | 821 | 808 | 813 | 599,000 |
1988/03/15 | 810 | 819 | 800 | 818 | 1,140,001 |
1988/03/14 | 805 | 806 | 798 | 806 | 790,000 |
1988/03/11 | 799 | 819 | 796 | 803 | 3,676,002 |
1988/03/10 | 794 | 809 | 790 | 799 | 3,050,002 |
1988/03/09 | 773 | 793 | 773 | 792 | 1,707,001 |
1988/03/08 | 770 | 775 | 769 | 773 | 335,000 |
1988/03/07 | 780 | 785 | 765 | 773 | 251,000 |
1988/03/05 | 775 | 780 | 770 | 775 | 413,000 |
1988/03/04 | 766 | 779 | 765 | 779 | 626,000 |
1988/03/03 | 765 | 771 | 765 | 769 | 331,000 |
1988/03/02 | 770 | 776 | 750 | 776 | 1,954,001 |
1988/03/01 | 744 | 770 | 738 | 769 | 1,654,001 |
1988/02/29 | 741 | 748 | 733 | 734 | 524,000 |
1988/02/27 | 737 | 749 | 735 | 749 | 964,001 |
1988/02/26 | 730 | 735 | 720 | 734 | 583,000 |
1988/02/25 | 733 | 740 | 732 | 733 | 467,000 |
1988/02/24 | 725 | 749 | 721 | 730 | 1,792,001 |
1988/02/23 | 710 | 730 | 708 | 730 | 1,159,001 |
1988/02/22 | 705 | 718 | 705 | 711 | 771,000 |
1988/02/19 | 710 | 710 | 705 | 709 | 302,000 |
1988/02/18 | 710 | 713 | 710 | 712 | 105,000 |
1988/02/17 | 701 | 710 | 701 | 710 | 341,000 |
1988/02/16 | 707 | 715 | 706 | 711 | 431,000 |
1988/02/15 | 710 | 710 | 705 | 705 | 201,000 |
1988/02/12 | 701 | 710 | 701 | 710 | 341,000 |
1988/02/10 | 704 | 704 | 695 | 703 | 76,000 |
1988/02/09 | 705 | 705 | 700 | 700 | 59,000 |
1988/02/08 | 709 | 710 | 700 | 705 | 303,000 |
1988/02/06 | 685 | 705 | 685 | 705 | 577,000 |
1988/02/05 | 688 | 695 | 685 | 685 | 281,000 |
1988/02/04 | 693 | 695 | 685 | 685 | 86,000 |
1988/02/03 | 688 | 700 | 688 | 695 | 252,000 |
1988/02/02 | 680 | 690 | 680 | 689 | 149,000 |
1988/02/01 | 673 | 688 | 673 | 681 | 87,000 |
1988/01/30 | 676 | 679 | 675 | 675 | 40,000 |
1988/01/29 | 680 | 681 | 671 | 672 | 98,000 |
1988/01/28 | 673 | 675 | 668 | 670 | 323,000 |
1988/01/27 | 670 | 672 | 665 | 672 | 154,000 |
1988/01/26 | 677 | 678 | 671 | 671 | 116,000 |
1988/01/25 | 676 | 680 | 671 | 671 | 157,000 |
1988/01/23 | 680 | 680 | 675 | 676 | 79,000 |
1988/01/22 | 675 | 680 | 670 | 673 | 227,000 |
1988/01/21 | 670 | 678 | 670 | 671 | 116,000 |
1988/01/20 | 672 | 680 | 672 | 680 | 101,000 |
1988/01/19 | 676 | 680 | 676 | 676 | 183,000 |
1988/01/18 | 680 | 684 | 676 | 680 | 75,000 |
1988/01/14 | 661 | 671 | 661 | 663 | 30,000 |
1988/01/13 | 675 | 675 | 661 | 661 | 103,000 |
1988/01/12 | 679 | 682 | 672 | 675 | 214,000 |
1988/01/11 | 661 | 670 | 661 | 670 | 155,000 |
1988/01/08 | 670 | 681 | 670 | 671 | 421,000 |
1988/01/07 | 663 | 690 | 663 | 670 | 262,000 |
1988/01/06 | 630 | 660 | 630 | 660 | 345,000 |
1988/01/05 | 625 | 626 | 615 | 620 | 90,000 |
1988/01/04 | 602 | 620 | 602 | 615 | 113,000 |