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
1990/12/28 625 635 624 627 138,000
1990/12/27 629 630 621 625 265,000
1990/12/26 625 629 625 628 138,000
1990/12/25 633 638 624 629 173,000
1990/12/25 1 -> 1.06 分割
1990/12/21 675 680 660 674 207,000
1990/12/20 699 699 680 685 382,000
1990/12/19 693 700 685 696 412,000
1990/12/18 652 685 652 683 228,000
1990/12/17 674 680 670 670 130,000
1990/12/14 651 681 651 664 1,558,000
1990/12/13 699 699 681 681 208,000
1990/12/12 698 701 688 690 568,000
1990/12/11 650 695 650 695 299,000
1990/12/10 649 660 630 660 240,000
1990/12/07 630 645 620 625 344,000
1990/12/06 611 620 605 606 187,000
1990/12/05 604 610 600 600 289,000
1990/12/04 623 628 605 605 108,000
1990/12/03 614 660 614 638 151,000
1990/11/30 619 628 619 624 157,000
1990/11/29 655 655 640 650 135,000
1990/11/28 674 690 650 670 228,000
1990/11/27 670 675 663 674 312,000
1990/11/26 660 675 660 674 179,000
1990/11/22 645 664 645 664 385,000
1990/11/21 648 648 629 642 140,000
1990/11/20 625 658 625 658 122,000
1990/11/19 610 635 609 635 130,000
1990/11/16 600 610 600 606 221,000
1990/11/15 660 670 650 650 123,000
1990/11/14 640 670 640 668 132,000
1990/11/13 650 675 650 655 141,000
1990/11/09 630 630 600 630 138,000
1990/11/08 636 645 630 630 173,000
1990/11/07 636 650 635 636 140,000
1990/11/06 670 678 660 669 169,000
1990/11/05 669 679 669 670 65,000
1990/11/02 669 670 640 669 122,000
1990/11/01 650 674 640 669 245,000
1990/10/31 675 690 670 670 123,000
1990/10/30 695 695 660 680 250,000
1990/10/29 660 700 660 696 327,000
1990/10/26 655 665 648 655 150,000
1990/10/25 658 670 649 665 305,000
1990/10/24 658 658 645 658 360,000
1990/10/23 667 668 650 658 341,000
1990/10/22 646 667 645 645 188,000
1990/10/19 645 670 640 641 372,000
1990/10/18 629 645 615 645 148,000
1990/10/17 649 650 635 645 142,000
1990/10/16 630 650 629 644 247,000
1990/10/15 638 638 634 635 158,000
1990/10/12 580 592 580 585 101,000
1990/10/11 600 603 586 592 158,000
1990/10/09 639 640 607 609 100,000
1990/10/08 629 630 600 600 283,000
1990/10/05 600 625 590 600 194,000
1990/10/04 590 595 570 570 149,000
1990/10/03 610 640 609 609 368,000
1990/10/02 610 610 610 610 246,000
1990/10/01 558 562 500 510 459,000
1990/09/28 575 580 530 570 486,000
1990/09/27 600 600 570 580 213,000
1990/09/26 625 628 595 595 249,000
1990/09/25 630 630 600 615 227,000
1990/09/21 610 635 610 630 531,000
1990/09/20 637 647 612 635 273,000
1990/09/19 630 647 607 607 244,000
1990/09/18 650 651 601 616 213,000
1990/09/17 674 674 653 660 285,000
1990/09/14 695 715 655 677 1,556,000
1990/09/13 645 705 645 705 1,769,000
1990/09/12 588 635 585 605 619,000
1990/09/11 624 624 582 582 366,000
1990/09/10 610 625 603 624 356,000
1990/09/07 569 590 562 590 242,000
1990/09/06 590 596 570 570 235,000
1990/09/05 620 620 570 580 226,000
1990/09/04 660 660 631 631 110,000
1990/09/03 658 670 650 650 225,000
1990/08/31 648 670 630 658 273,000
1990/08/30 650 650 616 648 314,000
1990/08/29 620 652 605 652 287,000
1990/08/28 637 645 615 615 386,000
1990/08/27 602 608 600 607 122,000
1990/08/24 622 639 592 592 231,000
1990/08/23 610 612 572 612 325,000
1990/08/22 651 652 620 641 348,000
1990/08/21 700 700 680 680 268,000
1990/08/20 695 705 690 700 166,000
1990/08/17 695 709 695 705 197,000
1990/08/16 730 730 710 716 171,000
1990/08/15 706 734 705 730 360,000
1990/08/14 693 693 650 679 197,000
1990/08/13 700 705 673 673 193,000
1990/08/10 735 740 720 727 229,000
1990/08/09 731 747 725 725 434,000
1990/08/08 729 741 727 728 419,000
1990/08/07 740 755 729 729 271,000
1990/08/06 792 800 790 790 223,000
1990/08/03 840 840 820 820 232,000
1990/08/02 865 865 840 840 218,000
1990/08/01 863 868 857 865 131,000
1990/07/31 835 880 835 855 169,000
1990/07/30 831 835 831 835 101,000
1990/07/27 880 880 849 860 161,000
1990/07/26 885 900 885 890 227,000
1990/07/25 896 898 895 895 88,000
1990/07/24 900 900 894 896 215,000
1990/07/23 910 918 902 902 158,000
1990/07/20 911 921 900 900 281,000
1990/07/19 920 930 911 911 181,000
1990/07/18 899 930 899 930 255,000
1990/07/17 900 910 899 899 223,000
1990/07/16 900 900 890 900 88,000
1990/07/13 899 900 889 900 151,000
1990/07/12 905 910 884 886 359,000
1990/07/11 905 919 900 902 193,000
1990/07/10 920 925 915 915 265,000
1990/07/09 924 924 894 920 228,000
1990/07/06 919 930 909 929 242,000
1990/07/05 938 950 935 935 303,000
1990/07/04 950 955 940 948 274,000
1990/07/03 945 958 945 958 173,000
1990/07/02 943 945 935 945 160,000
1990/06/29 955 955 942 943 217,000
1990/06/28 944 944 925 935 296,000
1990/06/27 908 930 908 930 283,000
1990/06/26 888 890 880 888 201,000
1990/06/25 889 889 860 870 375,000
1990/06/22 900 900 880 889 282,000
1990/06/21 910 920 900 910 358,000
1990/06/20 924 924 902 910 226,000
1990/06/19 930 935 912 924 125,000
1990/06/18 937 940 928 930 68,000
1990/06/15 927 936 927 928 78,000
1990/06/14 925 927 905 927 171,000
1990/06/13 925 925 901 925 129,000
1990/06/12 940 945 925 925 154,000
1990/06/11 953 953 926 950 109,000
1990/06/08 980 981 956 956 578,000
1990/06/07 946 970 946 970 229,000
1990/06/06 955 956 936 956 165,000
1990/06/05 955 955 946 953 223,000
1990/06/04 945 955 945 950 326,000
1990/06/01 940 955 940 945 459,000
1990/05/31 925 938 920 935 349,000
1990/05/30 921 925 900 925 509,000
1990/05/29 944 944 920 925 310,000
1990/05/28 939 950 938 944 299,000
1990/05/25 948 948 929 929 279,000
1990/05/24 947 947 927 928 188,000
1990/05/23 940 950 927 927 423,000
1990/05/22 929 930 918 920 233,000
1990/05/21 940 940 918 930 161,000
1990/05/18 950 961 930 930 719,000
1990/05/17 898 949 898 940 698,000
1990/05/16 900 910 891 898 527,000
1990/05/15 919 929 905 905 309,000
1990/05/14 929 929 919 920 303,000
1990/05/11 910 910 899 910 418,000
1990/05/10 905 910 900 900 348,000
1990/05/09 901 910 875 875 339,000
1990/05/08 893 895 870 895 337,000
1990/05/07 866 900 866 895 186,000
1990/05/02 873 880 860 860 128,000
1990/05/01 870 870 865 865 113,000
1990/04/27 864 865 857 861 199,000
1990/04/26 869 884 857 857 611,000
1990/04/25 839 865 830 865 452,000
1990/04/24 815 820 805 819 273,000
1990/04/23 801 811 800 800 92,000
1990/04/20 830 836 795 795 362,000
1990/04/19 801 820 795 820 190,000
1990/04/18 767 781 767 781 170,000
1990/04/17 788 815 777 777 159,000
1990/04/16 840 840 790 795 291,000
1990/04/13 812 840 808 840 313,000
1990/04/12 811 819 810 819 399,000
1990/04/11 810 820 810 811 174,000
1990/04/10 810 825 810 810 166,000
1990/04/09 777 839 777 830 441,000
1990/04/06 781 781 768 781 369,000
1990/04/05 760 760 751 760 327,000
1990/04/04 830 838 809 830 292,000
1990/04/03 800 840 790 840 432,000
1990/04/02 841 841 779 800 291,000
1990/03/30 860 860 840 841 312,000
1990/03/29 878 898 851 851 238,000
1990/03/28 862 877 862 875 193,000
1990/03/27 910 921 900 910 325,000
1990/03/26 899 910 885 905 379,000
1990/03/23 900 905 879 890 283,000
1990/03/22 900 925 899 909 1,268,000
1990/03/20 955 971 925 950 333,000
1990/03/19 988 998 965 965 156,000
1990/03/16 987 1,000 978 988 228,000
1990/03/15 990 1,030 985 999 232,000
1990/03/14 1,010 1,010 980 980 223,000
1990/03/13 1,000 1,020 991 1,020 144,000
1990/03/12 1,030 1,050 1,030 1,030 121,000
1990/03/09 1,030 1,050 1,020 1,030 410,000
1990/03/08 1,020 1,060 1,010 1,030 253,000
1990/03/07 1,010 1,040 1,000 1,040 166,000
1990/03/06 1,030 1,040 1,010 1,010 179,000
1990/03/05 1,040 1,060 1,030 1,030 111,000
1990/03/02 1,050 1,050 1,010 1,040 218,000
1990/03/01 1,080 1,080 1,010 1,030 364,000
1990/02/28 1,100 1,100 1,060 1,080 333,000
1990/02/27 1,010 1,060 996 1,060 322,000
1990/02/26 1,030 1,030 948 956 217,000
1990/02/23 1,070 1,120 1,020 1,030 252,000
1990/02/22 1,060 1,110 1,060 1,070 237,000
1990/02/21 1,120 1,130 1,060 1,060 389,000
1990/02/20 1,140 1,150 1,120 1,120 237,000
1990/02/19 1,110 1,140 1,100 1,140 178,000
1990/02/16 1,160 1,160 1,110 1,110 211,000
1990/02/15 1,120 1,150 1,110 1,140 133,000
1990/02/14 1,100 1,120 1,100 1,120 75,000
1990/02/13 1,110 1,120 1,100 1,100 91,000
1990/02/09 1,140 1,140 1,100 1,110 179,000
1990/02/08 1,100 1,130 1,080 1,130 274,000
1990/02/07 1,110 1,110 1,060 1,060 469,000
1990/02/06 1,120 1,120 1,100 1,100 265,000
1990/02/05 1,120 1,120 1,090 1,100 357,000
1990/02/02 1,130 1,140 1,090 1,100 587,000
1990/02/01 1,130 1,150 1,120 1,120 265,000
1990/01/31 1,150 1,170 1,130 1,150 273,000
1990/01/30 1,170 1,170 1,150 1,150 220,000
1990/01/29 1,140 1,180 1,140 1,150 145,000
1990/01/26 1,190 1,190 1,140 1,140 238,000
1990/01/25 1,180 1,180 1,150 1,170 402,000
1990/01/24 1,180 1,180 1,150 1,170 222,000
1990/01/23 1,160 1,170 1,140 1,170 321,000
1990/01/22 1,130 1,150 1,130 1,140 245,000
1990/01/19 1,110 1,130 1,090 1,130 167,000
1990/01/18 1,150 1,150 1,100 1,130 169,000
1990/01/17 1,150 1,150 1,130 1,130 301,000
1990/01/16 1,130 1,150 1,080 1,130 199,000
1990/01/12 1,150 1,170 1,150 1,150 298,000
1990/01/11 1,180 1,180 1,150 1,150 312,000
1990/01/10 1,180 1,180 1,170 1,180 124,000
1990/01/09 1,180 1,200 1,170 1,200 439,000
1990/01/08 1,180 1,200 1,160 1,180 271,000
1990/01/05 1,210 1,210 1,160 1,160 234,000
1990/01/04 1,220 1,220 1,210 1,210 129,000

このページの先頭へ