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 |
|---|---|---|---|---|---|
| 1991/12/30 | 589 | 600 | 589 | 590 | 160,000 |
| 1991/12/27 | 602 | 615 | 590 | 590 | 87,000 |
| 1991/12/26 | 623 | 623 | 600 | 600 | 288,000 |
| 1991/12/25 | 586 | 615 | 586 | 613 | 259,000 |
| 1991/12/25 | 1 -> 1.10 分割 | ||||
| 1991/12/24 | 637 | 644 | 637 | 637 | 872,000 |
| 1991/12/20 | 625 | 635 | 623 | 624 | 199,000 |
| 1991/12/19 | 651 | 658 | 622 | 623 | 147,000 |
| 1991/12/18 | 647 | 659 | 647 | 658 | 91,000 |
| 1991/12/17 | 650 | 670 | 645 | 661 | 145,000 |
| 1991/12/16 | 655 | 657 | 645 | 657 | 145,000 |
| 1991/12/13 | 638 | 645 | 630 | 645 | 1,422,000 |
| 1991/12/12 | 596 | 633 | 596 | 598 | 232,000 |
| 1991/12/11 | 600 | 605 | 590 | 590 | 488,000 |
| 1991/12/10 | 625 | 630 | 615 | 615 | 170,000 |
| 1991/12/09 | 625 | 632 | 621 | 630 | 81,000 |
| 1991/12/06 | 640 | 640 | 621 | 628 | 1,181,000 |
| 1991/12/05 | 620 | 639 | 620 | 620 | 155,000 |
| 1991/12/04 | 608 | 649 | 606 | 649 | 141,000 |
| 1991/12/03 | 605 | 620 | 600 | 608 | 180,000 |
| 1991/12/02 | 611 | 611 | 595 | 595 | 177,000 |
| 1991/11/29 | 630 | 640 | 628 | 631 | 289,000 |
| 1991/11/28 | 630 | 636 | 625 | 625 | 174,000 |
| 1991/11/27 | 638 | 640 | 620 | 625 | 122,000 |
| 1991/11/26 | 633 | 639 | 625 | 625 | 132,000 |
| 1991/11/25 | 602 | 621 | 601 | 613 | 125,000 |
| 1991/11/22 | 615 | 620 | 601 | 601 | 428,000 |
| 1991/11/21 | 645 | 645 | 615 | 635 | 232,000 |
| 1991/11/20 | 631 | 640 | 620 | 629 | 154,000 |
| 1991/11/19 | 661 | 666 | 644 | 646 | 229,000 |
| 1991/11/18 | 665 | 670 | 640 | 652 | 175,000 |
| 1991/11/15 | 652 | 685 | 652 | 685 | 265,000 |
| 1991/11/14 | 665 | 675 | 651 | 652 | 127,000 |
| 1991/11/13 | 695 | 695 | 672 | 675 | 132,000 |
| 1991/11/12 | 656 | 695 | 656 | 695 | 165,000 |
| 1991/11/11 | 654 | 670 | 654 | 656 | 66,000 |
| 1991/11/08 | 669 | 673 | 663 | 670 | 287,000 |
| 1991/11/07 | 676 | 690 | 665 | 666 | 209,000 |
| 1991/11/06 | 686 | 688 | 680 | 686 | 168,000 |
| 1991/11/05 | 695 | 700 | 685 | 686 | 135,000 |
| 1991/11/01 | 706 | 717 | 705 | 705 | 93,000 |
| 1991/10/31 | 707 | 724 | 705 | 724 | 246,000 |
| 1991/10/30 | 724 | 729 | 705 | 727 | 195,000 |
| 1991/10/29 | 724 | 730 | 701 | 724 | 240,000 |
| 1991/10/28 | 715 | 725 | 700 | 714 | 153,000 |
| 1991/10/25 | 734 | 735 | 715 | 735 | 193,000 |
| 1991/10/24 | 715 | 735 | 715 | 735 | 341,000 |
| 1991/10/23 | 695 | 724 | 695 | 715 | 242,000 |
| 1991/10/22 | 703 | 725 | 703 | 715 | 155,000 |
| 1991/10/21 | 709 | 730 | 702 | 730 | 197,000 |
| 1991/10/18 | 700 | 710 | 694 | 710 | 215,000 |
| 1991/10/17 | 699 | 700 | 680 | 700 | 197,000 |
| 1991/10/16 | 699 | 699 | 690 | 699 | 165,000 |
| 1991/10/15 | 680 | 700 | 675 | 700 | 214,000 |
| 1991/10/14 | 685 | 693 | 675 | 675 | 103,000 |
| 1991/10/11 | 666 | 685 | 665 | 665 | 109,000 |
| 1991/10/09 | 669 | 706 | 665 | 706 | 347,000 |
| 1991/10/08 | 670 | 674 | 670 | 670 | 126,000 |
| 1991/10/07 | 671 | 684 | 671 | 674 | 88,000 |
| 1991/10/04 | 700 | 705 | 680 | 701 | 161,000 |
| 1991/10/03 | 690 | 705 | 681 | 705 | 280,000 |
| 1991/10/02 | 698 | 698 | 681 | 681 | 130,000 |
| 1991/10/01 | 644 | 695 | 644 | 692 | 257,000 |
| 1991/09/30 | 665 | 665 | 641 | 664 | 134,000 |
| 1991/09/27 | 649 | 663 | 646 | 657 | 194,000 |
| 1991/09/26 | 655 | 659 | 645 | 659 | 181,000 |
| 1991/09/25 | 651 | 651 | 645 | 645 | 150,000 |
| 1991/09/24 | 630 | 645 | 630 | 641 | 187,000 |
| 1991/09/20 | 622 | 635 | 622 | 630 | 189,000 |
| 1991/09/19 | 618 | 637 | 618 | 622 | 264,000 |
| 1991/09/18 | 610 | 620 | 610 | 618 | 276,000 |
| 1991/09/17 | 629 | 640 | 620 | 640 | 315,000 |
| 1991/09/13 | 599 | 619 | 591 | 619 | 2,278,000 |
| 1991/09/12 | 595 | 605 | 589 | 600 | 223,000 |
| 1991/09/11 | 605 | 605 | 586 | 603 | 151,000 |
| 1991/09/10 | 586 | 605 | 586 | 605 | 168,000 |
| 1991/09/09 | 615 | 620 | 605 | 605 | 153,000 |
| 1991/09/06 | 620 | 625 | 605 | 611 | 228,000 |
| 1991/09/05 | 601 | 625 | 595 | 621 | 168,000 |
| 1991/09/04 | 620 | 620 | 600 | 601 | 167,000 |
| 1991/09/03 | 630 | 630 | 620 | 620 | 107,000 |
| 1991/09/02 | 633 | 633 | 618 | 622 | 203,000 |
| 1991/08/30 | 644 | 644 | 634 | 634 | 200,000 |
| 1991/08/29 | 559 | 594 | 555 | 594 | 103,000 |
| 1991/08/28 | 560 | 575 | 559 | 564 | 224,000 |
| 1991/08/27 | 561 | 566 | 555 | 560 | 157,000 |
| 1991/08/26 | 588 | 588 | 550 | 555 | 135,000 |
| 1991/08/23 | 600 | 600 | 588 | 588 | 157,000 |
| 1991/08/22 | 600 | 603 | 595 | 597 | 301,000 |
| 1991/08/21 | 580 | 595 | 578 | 588 | 184,000 |
| 1991/08/20 | 581 | 585 | 560 | 568 | 247,000 |
| 1991/08/19 | 600 | 605 | 580 | 580 | 259,000 |
| 1991/08/16 | 641 | 641 | 620 | 620 | 166,000 |
| 1991/08/15 | 640 | 660 | 630 | 631 | 88,000 |
| 1991/08/14 | 646 | 660 | 646 | 660 | 201,000 |
| 1991/08/13 | 639 | 645 | 628 | 636 | 88,000 |
| 1991/08/12 | 658 | 658 | 624 | 630 | 80,000 |
| 1991/08/09 | 652 | 660 | 650 | 660 | 115,000 |
| 1991/08/08 | 666 | 666 | 651 | 652 | 132,000 |
| 1991/08/07 | 666 | 670 | 658 | 666 | 120,000 |
| 1991/08/06 | 685 | 690 | 670 | 670 | 62,000 |
| 1991/08/05 | 687 | 698 | 687 | 690 | 99,000 |
| 1991/08/02 | 688 | 688 | 667 | 688 | 92,000 |
| 1991/08/01 | 690 | 690 | 685 | 690 | 52,000 |
| 1991/07/31 | 698 | 698 | 682 | 695 | 149,000 |
| 1991/07/30 | 661 | 709 | 661 | 698 | 244,000 |
| 1991/07/29 | 673 | 678 | 665 | 675 | 31,000 |
| 1991/07/26 | 646 | 675 | 640 | 673 | 190,000 |
| 1991/07/25 | 685 | 690 | 653 | 653 | 83,000 |
| 1991/07/24 | 645 | 685 | 640 | 685 | 182,000 |
| 1991/07/23 | 641 | 651 | 640 | 640 | 121,000 |
| 1991/07/22 | 660 | 665 | 651 | 651 | 82,000 |
| 1991/07/19 | 664 | 665 | 655 | 660 | 45,000 |
| 1991/07/18 | 664 | 665 | 650 | 654 | 65,000 |
| 1991/07/17 | 654 | 684 | 654 | 684 | 28,000 |
| 1991/07/16 | 691 | 691 | 681 | 683 | 78,000 |
| 1991/07/15 | 690 | 695 | 680 | 681 | 70,000 |
| 1991/07/12 | 670 | 680 | 670 | 670 | 147,000 |
| 1991/07/11 | 670 | 670 | 650 | 650 | 192,000 |
| 1991/07/10 | 669 | 685 | 660 | 680 | 52,000 |
| 1991/07/09 | 660 | 669 | 627 | 669 | 141,000 |
| 1991/07/08 | 700 | 700 | 660 | 660 | 239,000 |
| 1991/07/05 | 700 | 700 | 680 | 680 | 112,000 |
| 1991/07/04 | 684 | 692 | 668 | 680 | 98,000 |
| 1991/07/03 | 708 | 709 | 685 | 686 | 127,000 |
| 1991/07/02 | 706 | 742 | 706 | 728 | 139,000 |
| 1991/07/01 | 695 | 724 | 695 | 716 | 119,000 |
| 1991/06/28 | 685 | 715 | 685 | 685 | 294,000 |
| 1991/06/27 | 684 | 692 | 677 | 679 | 161,000 |
| 1991/06/26 | 710 | 727 | 692 | 694 | 163,000 |
| 1991/06/25 | 706 | 720 | 705 | 720 | 112,000 |
| 1991/06/24 | 718 | 720 | 700 | 720 | 194,000 |
| 1991/06/21 | 744 | 744 | 717 | 744 | 221,000 |
| 1991/06/20 | 717 | 745 | 717 | 744 | 296,000 |
| 1991/06/19 | 720 | 728 | 717 | 717 | 167,000 |
| 1991/06/18 | 722 | 729 | 720 | 721 | 144,000 |
| 1991/06/17 | 740 | 750 | 722 | 730 | 77,000 |
| 1991/06/14 | 770 | 770 | 750 | 750 | 1,962,000 |
| 1991/06/13 | 723 | 723 | 712 | 723 | 223,000 |
| 1991/06/12 | 732 | 739 | 724 | 724 | 205,000 |
| 1991/06/11 | 730 | 740 | 724 | 732 | 131,000 |
| 1991/06/10 | 772 | 772 | 740 | 740 | 213,000 |
| 1991/06/07 | 761 | 772 | 752 | 766 | 108,000 |
| 1991/06/06 | 772 | 772 | 750 | 751 | 166,000 |
| 1991/06/05 | 758 | 780 | 758 | 770 | 112,000 |
| 1991/06/04 | 760 | 768 | 755 | 756 | 213,000 |
| 1991/06/03 | 784 | 787 | 767 | 770 | 249,000 |
| 1991/05/31 | 772 | 783 | 768 | 781 | 313,000 |
| 1991/05/30 | 788 | 788 | 770 | 772 | 529,000 |
| 1991/05/29 | 770 | 789 | 766 | 782 | 1,182,000 |
| 1991/05/28 | 770 | 770 | 760 | 760 | 206,000 |
| 1991/05/27 | 776 | 780 | 760 | 760 | 357,000 |
| 1991/05/24 | 782 | 795 | 766 | 766 | 2,233,000 |
| 1991/05/23 | 756 | 782 | 755 | 780 | 1,170,000 |
| 1991/05/22 | 755 | 762 | 745 | 756 | 691,000 |
| 1991/05/21 | 741 | 754 | 735 | 750 | 281,000 |
| 1991/05/20 | 746 | 746 | 723 | 744 | 330,000 |
| 1991/05/17 | 751 | 758 | 742 | 756 | 391,000 |
| 1991/05/16 | 745 | 755 | 736 | 741 | 305,000 |
| 1991/05/15 | 749 | 759 | 748 | 748 | 224,000 |
| 1991/05/14 | 739 | 760 | 739 | 759 | 171,000 |
| 1991/05/13 | 754 | 754 | 732 | 748 | 154,000 |
| 1991/05/10 | 751 | 755 | 740 | 750 | 110,000 |
| 1991/05/09 | 760 | 760 | 751 | 755 | 319,000 |
| 1991/05/08 | 720 | 757 | 720 | 757 | 180,000 |
| 1991/05/07 | 740 | 740 | 730 | 730 | 54,000 |
| 1991/05/02 | 750 | 750 | 731 | 740 | 130,000 |
| 1991/05/01 | 754 | 758 | 740 | 752 | 64,000 |
| 1991/04/30 | 760 | 760 | 748 | 754 | 125,000 |
| 1991/04/26 | 757 | 760 | 734 | 755 | 199,000 |
| 1991/04/25 | 723 | 757 | 723 | 755 | 144,000 |
| 1991/04/24 | 763 | 763 | 743 | 745 | 256,000 |
| 1991/04/23 | 730 | 760 | 728 | 760 | 399,000 |
| 1991/04/22 | 715 | 734 | 715 | 729 | 113,000 |
| 1991/04/19 | 730 | 735 | 720 | 725 | 43,000 |
| 1991/04/18 | 748 | 750 | 735 | 735 | 92,000 |
| 1991/04/17 | 760 | 765 | 751 | 752 | 304,000 |
| 1991/04/16 | 750 | 760 | 750 | 760 | 159,000 |
| 1991/04/15 | 755 | 765 | 750 | 753 | 219,000 |
| 1991/04/12 | 740 | 759 | 740 | 755 | 506,000 |
| 1991/04/11 | 735 | 740 | 730 | 740 | 161,000 |
| 1991/04/10 | 725 | 735 | 720 | 720 | 68,000 |
| 1991/04/09 | 726 | 742 | 726 | 735 | 215,000 |
| 1991/04/08 | 730 | 755 | 730 | 742 | 194,000 |
| 1991/04/05 | 743 | 749 | 725 | 738 | 234,000 |
| 1991/04/04 | 750 | 750 | 736 | 740 | 144,000 |
| 1991/04/03 | 739 | 745 | 720 | 722 | 184,000 |
| 1991/04/02 | 726 | 736 | 725 | 726 | 217,000 |
| 1991/04/01 | 736 | 745 | 720 | 736 | 193,000 |
| 1991/03/29 | 737 | 747 | 726 | 736 | 351,000 |
| 1991/03/28 | 692 | 727 | 692 | 727 | 158,000 |
| 1991/03/27 | 730 | 730 | 702 | 702 | 121,000 |
| 1991/03/26 | 720 | 724 | 710 | 721 | 134,000 |
| 1991/03/25 | 750 | 750 | 710 | 710 | 354,000 |
| 1991/03/22 | 734 | 751 | 734 | 740 | 382,000 |
| 1991/03/20 | 742 | 750 | 735 | 735 | 417,000 |
| 1991/03/19 | 735 | 755 | 735 | 742 | 394,000 |
| 1991/03/18 | 765 | 765 | 735 | 735 | 386,000 |
| 1991/03/15 | 752 | 762 | 748 | 755 | 668,000 |
| 1991/03/14 | 750 | 765 | 745 | 752 | 1,067,000 |
| 1991/03/13 | 750 | 765 | 740 | 745 | 1,780,000 |
| 1991/03/12 | 711 | 748 | 711 | 745 | 1,070,000 |
| 1991/03/11 | 698 | 718 | 698 | 711 | 237,000 |
| 1991/03/08 | 698 | 715 | 692 | 715 | 1,587,000 |
| 1991/03/07 | 699 | 699 | 688 | 688 | 137,000 |
| 1991/03/06 | 689 | 700 | 688 | 695 | 270,000 |
| 1991/03/05 | 688 | 700 | 688 | 688 | 185,000 |
| 1991/03/04 | 710 | 715 | 688 | 688 | 393,000 |
| 1991/03/01 | 720 | 720 | 710 | 710 | 363,000 |
| 1991/02/28 | 735 | 750 | 726 | 726 | 900,000 |
| 1991/02/27 | 700 | 725 | 700 | 725 | 524,000 |
| 1991/02/26 | 690 | 725 | 688 | 719 | 601,000 |
| 1991/02/25 | 679 | 705 | 679 | 691 | 359,000 |
| 1991/02/22 | 700 | 710 | 681 | 685 | 327,000 |
| 1991/02/21 | 705 | 725 | 705 | 720 | 486,000 |
| 1991/02/20 | 720 | 730 | 705 | 715 | 327,000 |
| 1991/02/19 | 735 | 749 | 725 | 730 | 1,171,000 |
| 1991/02/18 | 739 | 756 | 725 | 735 | 1,286,000 |
| 1991/02/15 | 700 | 740 | 689 | 729 | 1,826,000 |
| 1991/02/14 | 690 | 705 | 678 | 692 | 966,000 |
| 1991/02/13 | 659 | 681 | 654 | 675 | 841,000 |
| 1991/02/12 | 650 | 665 | 650 | 654 | 378,000 |
| 1991/02/08 | 647 | 650 | 633 | 643 | 495,000 |
| 1991/02/07 | 630 | 644 | 630 | 644 | 246,000 |
| 1991/02/06 | 637 | 640 | 628 | 640 | 356,000 |
| 1991/02/05 | 610 | 630 | 603 | 629 | 173,000 |
| 1991/02/04 | 594 | 615 | 594 | 600 | 80,000 |
| 1991/02/01 | 620 | 625 | 594 | 625 | 90,000 |
| 1991/01/31 | 624 | 633 | 624 | 633 | 111,000 |
| 1991/01/30 | 630 | 634 | 630 | 634 | 1,098,000 |
| 1991/01/29 | 634 | 634 | 623 | 634 | 72,000 |
| 1991/01/28 | 620 | 634 | 615 | 634 | 112,000 |
| 1991/01/25 | 634 | 634 | 629 | 630 | 244,000 |
| 1991/01/24 | 635 | 635 | 630 | 632 | 269,000 |
| 1991/01/23 | 625 | 639 | 624 | 635 | 88,000 |
| 1991/01/22 | 619 | 635 | 615 | 635 | 89,000 |
| 1991/01/21 | 645 | 652 | 637 | 639 | 126,000 |
| 1991/01/18 | 630 | 658 | 618 | 656 | 274,000 |
| 1991/01/17 | 590 | 620 | 589 | 618 | 166,000 |
| 1991/01/16 | 603 | 607 | 590 | 600 | 65,000 |
| 1991/01/14 | 609 | 635 | 602 | 635 | 83,000 |
| 1991/01/11 | 625 | 632 | 617 | 619 | 182,000 |
| 1991/01/10 | 579 | 625 | 571 | 625 | 137,000 |
| 1991/01/09 | 582 | 612 | 582 | 590 | 126,000 |
| 1991/01/08 | 625 | 625 | 581 | 582 | 103,000 |
| 1991/01/07 | 622 | 625 | 621 | 625 | 143,000 |
| 1991/01/04 | 625 | 625 | 622 | 622 | 182,000 |