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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,220 | 1,220 | 1,200 | 1,220 | 99,000 |
| 1989/12/28 | 1,220 | 1,220 | 1,210 | 1,220 | 218,000 |
| 1989/12/27 | 1,240 | 1,240 | 1,200 | 1,220 | 579,000 |
| 1989/12/26 | 1,250 | 1,260 | 1,220 | 1,240 | 660,000 |
| 1989/12/26 | 1 -> 1.06 分割 | ||||
| 1989/12/25 | 1,310 | 1,320 | 1,290 | 1,310 | 1,163,000 |
| 1989/12/22 | 1,290 | 1,340 | 1,290 | 1,310 | 3,078,001 |
| 1989/12/21 | 1,290 | 1,350 | 1,280 | 1,310 | 3,986,001 |
| 1989/12/20 | 1,250 | 1,270 | 1,240 | 1,270 | 772,000 |
| 1989/12/19 | 1,240 | 1,250 | 1,230 | 1,230 | 656,000 |
| 1989/12/18 | 1,240 | 1,250 | 1,220 | 1,250 | 442,000 |
| 1989/12/15 | 1,240 | 1,240 | 1,200 | 1,240 | 450,000 |
| 1989/12/14 | 1,250 | 1,250 | 1,200 | 1,240 | 769,000 |
| 1989/12/13 | 1,240 | 1,250 | 1,230 | 1,250 | 501,000 |
| 1989/12/12 | 1,250 | 1,250 | 1,240 | 1,240 | 413,000 |
| 1989/12/11 | 1,250 | 1,270 | 1,240 | 1,250 | 990,000 |
| 1989/12/08 | 1,250 | 1,250 | 1,240 | 1,240 | 616,000 |
| 1989/12/07 | 1,240 | 1,250 | 1,230 | 1,240 | 447,000 |
| 1989/12/06 | 1,230 | 1,250 | 1,230 | 1,230 | 539,000 |
| 1989/12/05 | 1,250 | 1,250 | 1,240 | 1,240 | 451,000 |
| 1989/12/04 | 1,240 | 1,260 | 1,220 | 1,240 | 506,000 |
| 1989/12/01 | 1,250 | 1,260 | 1,230 | 1,260 | 562,000 |
| 1989/11/30 | 1,270 | 1,280 | 1,250 | 1,270 | 955,000 |
| 1989/11/29 | 1,250 | 1,310 | 1,250 | 1,260 | 3,672,001 |
| 1989/11/28 | 1,220 | 1,250 | 1,220 | 1,230 | 703,000 |
| 1989/11/27 | 1,220 | 1,250 | 1,200 | 1,200 | 719,000 |
| 1989/11/24 | 1,240 | 1,260 | 1,220 | 1,220 | 910,000 |
| 1989/11/22 | 1,260 | 1,260 | 1,240 | 1,240 | 856,000 |
| 1989/11/21 | 1,240 | 1,270 | 1,220 | 1,260 | 1,277,000 |
| 1989/11/20 | 1,260 | 1,260 | 1,220 | 1,220 | 690,000 |
| 1989/11/17 | 1,190 | 1,260 | 1,190 | 1,240 | 2,612,001 |
| 1989/11/16 | 1,200 | 1,210 | 1,180 | 1,180 | 422,000 |
| 1989/11/15 | 1,230 | 1,240 | 1,200 | 1,200 | 987,000 |
| 1989/11/14 | 1,220 | 1,230 | 1,220 | 1,230 | 566,000 |
| 1989/11/13 | 1,230 | 1,240 | 1,220 | 1,220 | 456,000 |
| 1989/11/10 | 1,200 | 1,220 | 1,190 | 1,220 | 895,000 |
| 1989/11/09 | 1,200 | 1,200 | 1,170 | 1,180 | 537,000 |
| 1989/11/08 | 1,160 | 1,200 | 1,150 | 1,170 | 208,000 |
| 1989/11/07 | 1,140 | 1,150 | 1,140 | 1,140 | 325,000 |
| 1989/11/06 | 1,140 | 1,160 | 1,130 | 1,140 | 391,000 |
| 1989/11/02 | 1,120 | 1,160 | 1,120 | 1,130 | 383,000 |
| 1989/11/01 | 1,150 | 1,150 | 1,110 | 1,110 | 749,000 |
| 1989/10/31 | 1,140 | 1,160 | 1,130 | 1,150 | 313,000 |
| 1989/10/30 | 1,150 | 1,160 | 1,130 | 1,130 | 177,000 |
| 1989/10/27 | 1,190 | 1,200 | 1,150 | 1,150 | 270,000 |
| 1989/10/26 | 1,170 | 1,190 | 1,150 | 1,170 | 360,000 |
| 1989/10/25 | 1,190 | 1,210 | 1,170 | 1,180 | 369,000 |
| 1989/10/24 | 1,200 | 1,210 | 1,180 | 1,180 | 725,000 |
| 1989/10/23 | 1,220 | 1,220 | 1,170 | 1,180 | 377,000 |
| 1989/10/20 | 1,220 | 1,220 | 1,180 | 1,210 | 810,000 |
| 1989/10/19 | 1,200 | 1,210 | 1,180 | 1,200 | 630,000 |
| 1989/10/18 | 1,160 | 1,180 | 1,150 | 1,180 | 376,000 |
| 1989/10/17 | 1,190 | 1,190 | 1,140 | 1,150 | 422,000 |
| 1989/10/16 | 1,180 | 1,180 | 1,140 | 1,150 | 378,000 |
| 1989/10/13 | 1,150 | 1,180 | 1,150 | 1,180 | 298,000 |
| 1989/10/12 | 1,180 | 1,180 | 1,150 | 1,150 | 295,000 |
| 1989/10/11 | 1,210 | 1,210 | 1,150 | 1,160 | 399,000 |
| 1989/10/09 | 1,250 | 1,250 | 1,170 | 1,170 | 584,000 |
| 1989/10/06 | 1,240 | 1,250 | 1,210 | 1,230 | 879,000 |
| 1989/10/05 | 1,250 | 1,270 | 1,210 | 1,210 | 2,565,001 |
| 1989/10/04 | 1,170 | 1,210 | 1,150 | 1,210 | 1,658,001 |
| 1989/10/03 | 1,160 | 1,160 | 1,130 | 1,130 | 597,000 |
| 1989/10/02 | 1,160 | 1,160 | 1,140 | 1,140 | 394,000 |
| 1989/09/29 | 1,150 | 1,150 | 1,130 | 1,130 | 587,000 |
| 1989/09/28 | 1,150 | 1,150 | 1,120 | 1,130 | 527,000 |
| 1989/09/27 | 1,170 | 1,170 | 1,110 | 1,110 | 549,000 |
| 1989/09/26 | 1,120 | 1,150 | 1,100 | 1,150 | 753,000 |
| 1989/09/25 | 1,120 | 1,130 | 1,100 | 1,110 | 398,000 |
| 1989/09/22 | 1,120 | 1,120 | 1,110 | 1,110 | 375,000 |
| 1989/09/21 | 1,120 | 1,120 | 1,090 | 1,110 | 262,000 |
| 1989/09/20 | 1,130 | 1,130 | 1,110 | 1,120 | 555,000 |
| 1989/09/19 | 1,110 | 1,120 | 1,110 | 1,120 | 594,000 |
| 1989/09/18 | 1,120 | 1,130 | 1,110 | 1,110 | 351,000 |
| 1989/09/14 | 1,120 | 1,120 | 1,110 | 1,120 | 371,000 |
| 1989/09/13 | 1,110 | 1,120 | 1,100 | 1,110 | 316,000 |
| 1989/09/12 | 1,100 | 1,120 | 1,090 | 1,120 | 282,000 |
| 1989/09/11 | 1,080 | 1,120 | 1,080 | 1,120 | 84,000 |
| 1989/09/08 | 1,100 | 1,120 | 1,100 | 1,100 | 450,000 |
| 1989/09/07 | 1,120 | 1,120 | 1,060 | 1,090 | 274,000 |
| 1989/09/06 | 1,120 | 1,120 | 1,100 | 1,120 | 243,000 |
| 1989/09/05 | 1,130 | 1,130 | 1,110 | 1,120 | 172,000 |
| 1989/09/04 | 1,130 | 1,130 | 1,110 | 1,120 | 116,000 |
| 1989/09/01 | 1,130 | 1,130 | 1,110 | 1,130 | 218,000 |
| 1989/08/31 | 1,130 | 1,140 | 1,110 | 1,130 | 322,000 |
| 1989/08/30 | 1,140 | 1,140 | 1,110 | 1,110 | 324,000 |
| 1989/08/29 | 1,140 | 1,140 | 1,120 | 1,140 | 274,000 |
| 1989/08/28 | 1,140 | 1,140 | 1,110 | 1,120 | 258,000 |
| 1989/08/25 | 1,140 | 1,140 | 1,120 | 1,130 | 153,000 |
| 1989/08/24 | 1,130 | 1,140 | 1,110 | 1,130 | 177,000 |
| 1989/08/23 | 1,120 | 1,140 | 1,110 | 1,110 | 164,000 |
| 1989/08/22 | 1,110 | 1,140 | 1,090 | 1,140 | 397,000 |
| 1989/08/21 | 1,090 | 1,110 | 1,090 | 1,090 | 454,000 |
| 1989/08/18 | 1,130 | 1,140 | 1,110 | 1,120 | 184,000 |
| 1989/08/17 | 1,130 | 1,130 | 1,110 | 1,120 | 319,000 |
| 1989/08/16 | 1,110 | 1,130 | 1,110 | 1,110 | 330,000 |
| 1989/08/15 | 1,090 | 1,120 | 1,080 | 1,120 | 222,000 |
| 1989/08/14 | 1,090 | 1,090 | 1,080 | 1,090 | 139,000 |
| 1989/08/11 | 1,090 | 1,100 | 1,090 | 1,100 | 197,000 |
| 1989/08/10 | 1,100 | 1,100 | 1,080 | 1,090 | 359,000 |
| 1989/08/09 | 1,120 | 1,120 | 1,100 | 1,120 | 94,000 |
| 1989/08/08 | 1,100 | 1,120 | 1,090 | 1,120 | 202,000 |
| 1989/08/07 | 1,100 | 1,110 | 1,100 | 1,110 | 210,000 |
| 1989/08/04 | 1,120 | 1,130 | 1,110 | 1,120 | 253,000 |
| 1989/08/03 | 1,140 | 1,140 | 1,130 | 1,140 | 219,000 |
| 1989/08/02 | 1,170 | 1,170 | 1,120 | 1,120 | 329,000 |
| 1989/08/01 | 1,160 | 1,170 | 1,150 | 1,160 | 295,000 |
| 1989/07/31 | 1,170 | 1,190 | 1,170 | 1,170 | 305,000 |
| 1989/07/28 | 1,160 | 1,190 | 1,150 | 1,170 | 1,312,000 |
| 1989/07/27 | 1,150 | 1,160 | 1,140 | 1,150 | 808,000 |
| 1989/07/26 | 1,140 | 1,150 | 1,110 | 1,140 | 1,114,000 |
| 1989/07/25 | 1,120 | 1,140 | 1,110 | 1,120 | 521,000 |
| 1989/07/24 | 1,100 | 1,100 | 1,070 | 1,090 | 251,000 |
| 1989/07/21 | 1,090 | 1,090 | 1,070 | 1,080 | 387,000 |
| 1989/07/20 | 1,090 | 1,100 | 1,070 | 1,090 | 183,000 |
| 1989/07/19 | 1,090 | 1,090 | 1,060 | 1,060 | 179,000 |
| 1989/07/18 | 1,080 | 1,080 | 1,060 | 1,070 | 215,000 |
| 1989/07/17 | 1,070 | 1,080 | 1,070 | 1,070 | 211,000 |
| 1989/07/14 | 1,100 | 1,100 | 1,080 | 1,090 | 234,000 |
| 1989/07/13 | 1,100 | 1,100 | 1,090 | 1,090 | 136,000 |
| 1989/07/12 | 1,100 | 1,100 | 1,080 | 1,090 | 77,000 |
| 1989/07/11 | 1,100 | 1,100 | 1,080 | 1,090 | 78,000 |
| 1989/07/10 | 1,090 | 1,100 | 1,070 | 1,100 | 245,000 |
| 1989/07/07 | 1,090 | 1,090 | 1,070 | 1,090 | 520,000 |
| 1989/07/06 | 1,100 | 1,100 | 1,080 | 1,080 | 224,000 |
| 1989/07/05 | 1,060 | 1,090 | 1,060 | 1,080 | 336,000 |
| 1989/07/04 | 1,070 | 1,070 | 1,050 | 1,060 | 363,000 |
| 1989/07/03 | 1,070 | 1,080 | 1,070 | 1,080 | 123,000 |
| 1989/06/30 | 1,070 | 1,080 | 1,060 | 1,070 | 211,000 |
| 1989/06/29 | 1,050 | 1,080 | 1,050 | 1,060 | 168,000 |
| 1989/06/28 | 1,070 | 1,090 | 1,070 | 1,090 | 186,000 |
| 1989/06/27 | 1,100 | 1,100 | 1,070 | 1,090 | 223,000 |
| 1989/06/26 | 1,090 | 1,090 | 1,060 | 1,080 | 253,000 |
| 1989/06/23 | 1,060 | 1,070 | 1,050 | 1,070 | 229,000 |
| 1989/06/22 | 1,070 | 1,070 | 1,040 | 1,050 | 225,000 |
| 1989/06/21 | 1,060 | 1,080 | 1,050 | 1,060 | 139,000 |
| 1989/06/20 | 1,030 | 1,050 | 1,020 | 1,050 | 163,000 |
| 1989/06/19 | 1,020 | 1,050 | 1,020 | 1,050 | 125,000 |
| 1989/06/16 | 1,030 | 1,050 | 1,010 | 1,030 | 728,000 |
| 1989/06/15 | 1,100 | 1,100 | 1,000 | 1,000 | 547,000 |
| 1989/06/14 | 1,070 | 1,090 | 1,040 | 1,080 | 313,000 |
| 1989/06/13 | 1,080 | 1,080 | 1,040 | 1,060 | 448,000 |
| 1989/06/12 | 1,100 | 1,100 | 1,070 | 1,070 | 290,000 |
| 1989/06/09 | 1,110 | 1,110 | 1,090 | 1,090 | 138,000 |
| 1989/06/08 | 1,120 | 1,120 | 1,090 | 1,100 | 202,000 |
| 1989/06/07 | 1,100 | 1,100 | 1,050 | 1,100 | 499,000 |
| 1989/06/06 | 1,060 | 1,090 | 1,050 | 1,060 | 525,000 |
| 1989/06/05 | 1,050 | 1,120 | 1,050 | 1,070 | 419,000 |
| 1989/06/02 | 1,070 | 1,100 | 1,050 | 1,050 | 490,000 |
| 1989/06/01 | 1,120 | 1,140 | 1,080 | 1,090 | 836,000 |
| 1989/05/31 | 1,110 | 1,130 | 1,100 | 1,110 | 542,000 |
| 1989/05/30 | 1,140 | 1,150 | 1,100 | 1,100 | 416,000 |
| 1989/05/29 | 1,160 | 1,160 | 1,130 | 1,160 | 243,000 |
| 1989/05/26 | 1,140 | 1,180 | 1,130 | 1,170 | 264,000 |
| 1989/05/25 | 1,130 | 1,130 | 1,100 | 1,120 | 287,000 |
| 1989/05/24 | 1,110 | 1,140 | 1,110 | 1,140 | 93,000 |
| 1989/05/23 | 1,100 | 1,140 | 1,100 | 1,130 | 217,000 |
| 1989/05/22 | 1,150 | 1,150 | 1,120 | 1,140 | 440,000 |
| 1989/05/19 | 1,100 | 1,130 | 1,100 | 1,130 | 361,000 |
| 1989/05/18 | 1,130 | 1,130 | 1,100 | 1,120 | 417,000 |
| 1989/05/17 | 1,110 | 1,140 | 1,110 | 1,110 | 372,000 |
| 1989/05/16 | 1,110 | 1,130 | 1,100 | 1,120 | 577,000 |
| 1989/05/15 | 1,130 | 1,140 | 1,110 | 1,120 | 287,000 |
| 1989/05/12 | 1,150 | 1,160 | 1,130 | 1,150 | 331,000 |
| 1989/05/11 | 1,140 | 1,160 | 1,140 | 1,150 | 257,000 |
| 1989/05/10 | 1,160 | 1,170 | 1,150 | 1,150 | 243,000 |
| 1989/05/09 | 1,180 | 1,180 | 1,150 | 1,170 | 196,000 |
| 1989/05/08 | 1,190 | 1,190 | 1,170 | 1,180 | 253,000 |
| 1989/05/02 | 1,190 | 1,200 | 1,170 | 1,180 | 230,000 |
| 1989/05/01 | 1,200 | 1,210 | 1,190 | 1,190 | 245,000 |
| 1989/04/28 | 1,220 | 1,220 | 1,210 | 1,210 | 755,000 |
| 1989/04/27 | 1,190 | 1,230 | 1,190 | 1,220 | 804,000 |
| 1989/04/26 | 1,170 | 1,210 | 1,160 | 1,200 | 580,000 |
| 1989/04/25 | 1,160 | 1,190 | 1,150 | 1,170 | 591,000 |
| 1989/04/24 | 1,230 | 1,230 | 1,160 | 1,180 | 334,000 |
| 1989/04/21 | 1,240 | 1,260 | 1,230 | 1,230 | 2,679,001 |
| 1989/04/20 | 1,230 | 1,280 | 1,220 | 1,260 | 4,190,001 |
| 1989/04/19 | 1,160 | 1,240 | 1,150 | 1,240 | 3,619,001 |
| 1989/04/18 | 1,120 | 1,140 | 1,120 | 1,140 | 725,000 |
| 1989/04/17 | 1,120 | 1,130 | 1,110 | 1,110 | 547,000 |
| 1989/04/14 | 1,100 | 1,120 | 1,100 | 1,120 | 418,000 |
| 1989/04/13 | 1,130 | 1,130 | 1,090 | 1,120 | 422,000 |
| 1989/04/12 | 1,180 | 1,180 | 1,120 | 1,150 | 668,000 |
| 1989/04/11 | 1,160 | 1,190 | 1,150 | 1,170 | 1,402,000 |
| 1989/04/10 | 1,180 | 1,190 | 1,130 | 1,180 | 634,000 |
| 1989/04/07 | 1,130 | 1,200 | 1,130 | 1,200 | 1,282,000 |
| 1989/04/06 | 1,160 | 1,190 | 1,150 | 1,150 | 734,000 |
| 1989/04/05 | 1,200 | 1,230 | 1,170 | 1,180 | 1,845,001 |
| 1989/04/04 | 1,210 | 1,210 | 1,160 | 1,200 | 1,016,000 |
| 1989/04/03 | 1,200 | 1,220 | 1,180 | 1,190 | 1,922,001 |
| 1989/03/31 | 1,230 | 1,250 | 1,200 | 1,200 | 3,650,001 |
| 1989/03/30 | 1,190 | 1,250 | 1,180 | 1,210 | 9,894,003 |
| 1989/03/29 | 1,140 | 1,180 | 1,130 | 1,170 | 6,750,002 |
| 1989/03/28 | 1,040 | 1,110 | 1,020 | 1,100 | 2,745,001 |
| 1989/03/27 | 1,030 | 1,050 | 1,020 | 1,030 | 674,000 |
| 1989/03/24 | 1,040 | 1,070 | 1,030 | 1,050 | 1,062,000 |
| 1989/03/23 | 1,010 | 1,050 | 1,010 | 1,030 | 1,100,000 |
| 1989/03/22 | 1,030 | 1,060 | 1,020 | 1,030 | 886,000 |
| 1989/03/20 | 1,060 | 1,080 | 1,020 | 1,020 | 3,560,001 |
| 1989/03/17 | 1,060 | 1,090 | 1,050 | 1,070 | 4,186,001 |
| 1989/03/16 | 1,020 | 1,070 | 1,010 | 1,050 | 6,887,002 |
| 1989/03/15 | 985 | 1,030 | 982 | 1,030 | 1,931,001 |
| 1989/03/14 | 980 | 999 | 975 | 990 | 705,000 |
| 1989/03/13 | 989 | 990 | 971 | 985 | 260,000 |
| 1989/03/10 | 985 | 987 | 970 | 983 | 726,000 |
| 1989/03/09 | 1,010 | 1,020 | 980 | 990 | 646,000 |
| 1989/03/08 | 1,030 | 1,030 | 1,000 | 1,010 | 1,762,001 |
| 1989/03/07 | 998 | 1,070 | 995 | 1,010 | 8,380,003 |
| 1989/03/06 | 1,030 | 1,040 | 1,000 | 1,010 | 1,917,001 |
| 1989/03/03 | 1,010 | 1,070 | 999 | 1,030 | 6,351,002 |
| 1989/03/02 | 979 | 1,010 | 972 | 992 | 4,242,001 |
| 1989/03/01 | 980 | 981 | 966 | 977 | 2,080,001 |
| 1989/02/28 | 940 | 971 | 940 | 959 | 3,814,001 |
| 1989/02/27 | 944 | 968 | 941 | 941 | 2,291,001 |
| 1989/02/23 | 965 | 968 | 940 | 954 | 2,853,001 |
| 1989/02/22 | 950 | 957 | 940 | 955 | 1,249,000 |
| 1989/02/21 | 929 | 960 | 929 | 950 | 7,230,002 |
| 1989/02/20 | 933 | 940 | 915 | 925 | 1,315,000 |
| 1989/02/17 | 895 | 925 | 891 | 925 | 1,143,000 |
| 1989/02/16 | 895 | 905 | 894 | 899 | 761,000 |
| 1989/02/15 | 870 | 890 | 870 | 885 | 362,000 |
| 1989/02/14 | 874 | 880 | 870 | 880 | 363,000 |
| 1989/02/13 | 865 | 880 | 865 | 875 | 328,000 |
| 1989/02/10 | 880 | 890 | 875 | 885 | 260,000 |
| 1989/02/09 | 905 | 905 | 889 | 890 | 315,000 |
| 1989/02/08 | 892 | 905 | 891 | 895 | 544,000 |
| 1989/02/07 | 901 | 905 | 891 | 891 | 616,000 |
| 1989/02/06 | 910 | 915 | 900 | 900 | 517,000 |
| 1989/02/03 | 921 | 935 | 910 | 913 | 1,651,001 |
| 1989/02/02 | 887 | 925 | 887 | 920 | 1,242,000 |
| 1989/02/01 | 910 | 910 | 895 | 897 | 632,000 |
| 1989/01/31 | 900 | 918 | 895 | 899 | 1,035,000 |
| 1989/01/30 | 920 | 920 | 901 | 907 | 1,537,001 |
| 1989/01/28 | 888 | 912 | 880 | 912 | 994,000 |
| 1989/01/27 | 885 | 889 | 876 | 888 | 864,000 |
| 1989/01/26 | 882 | 882 | 872 | 882 | 357,000 |
| 1989/01/25 | 884 | 888 | 876 | 882 | 1,181,000 |
| 1989/01/24 | 858 | 879 | 855 | 879 | 1,540,001 |
| 1989/01/23 | 850 | 855 | 845 | 855 | 389,000 |
| 1989/01/20 | 849 | 851 | 838 | 850 | 683,000 |
| 1989/01/19 | 848 | 849 | 840 | 840 | 469,000 |
| 1989/01/18 | 859 | 859 | 842 | 843 | 958,000 |
| 1989/01/17 | 835 | 860 | 835 | 855 | 1,777,001 |
| 1989/01/13 | 830 | 835 | 828 | 835 | 363,000 |
| 1989/01/12 | 839 | 839 | 827 | 827 | 393,000 |
| 1989/01/11 | 835 | 835 | 826 | 832 | 287,000 |
| 1989/01/10 | 825 | 840 | 825 | 835 | 936,000 |
| 1989/01/09 | 790 | 820 | 790 | 815 | 363,000 |
| 1989/01/06 | 809 | 809 | 785 | 786 | 236,000 |
| 1989/01/05 | 810 | 812 | 802 | 810 | 224,000 |
| 1989/01/04 | 824 | 824 | 804 | 804 | 72,000 |