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
1992/12/30 430 430 411 411 236,000
1992/12/29 430 436 428 431 133,000
1992/12/28 443 445 430 430 176,000
1992/12/25 448 450 443 443 59,000
1992/12/24 460 460 448 455 129,000
1992/12/22 450 458 448 456 119,000
1992/12/21 460 460 453 458 116,000
1992/12/18 460 460 450 460 153,000
1992/12/17 450 460 449 460 145,000
1992/12/16 460 460 450 450 271,000
1992/12/15 437 465 437 460 114,000
1992/12/14 463 463 447 447 98,000
1992/12/11 459 464 452 463 958,000
1992/12/10 452 457 452 452 261,000
1992/12/09 435 445 435 445 136,000
1992/12/08 439 444 433 433 152,000
1992/12/07 441 444 431 444 49,000
1992/12/04 455 458 441 441 187,000
1992/12/03 450 462 443 454 126,000
1992/12/02 447 450 445 446 166,000
1992/12/01 451 465 442 442 242,000
1992/11/30 454 460 450 460 142,000
1992/11/27 453 460 439 439 303,000
1992/11/26 460 465 447 463 307,000
1992/11/25 469 469 450 460 145,000
1992/11/24 467 472 462 462 276,000
1992/11/20 449 466 449 463 226,000
1992/11/19 460 468 444 455 230,000
1992/11/18 420 460 418 459 294,000
1992/11/17 427 427 419 422 203,000
1992/11/16 431 436 425 428 96,000
1992/11/13 430 436 429 436 791,000
1992/11/12 431 431 421 425 185,000
1992/11/11 445 450 428 430 155,000
1992/11/10 461 461 445 450 231,000
1992/11/09 466 467 455 455 253,000
1992/11/06 472 472 461 461 192,000
1992/11/05 477 478 461 467 206,000
1992/11/04 470 473 460 473 162,000
1992/11/02 460 465 456 465 166,000
1992/10/30 466 466 455 464 193,000
1992/10/29 473 473 460 461 225,000
1992/10/28 472 473 464 470 269,000
1992/10/27 471 471 460 469 308,000
1992/10/26 469 473 465 466 397,000
1992/10/23 469 469 461 461 139,000
1992/10/22 466 470 460 460 365,000
1992/10/21 462 465 450 465 256,000
1992/10/20 466 466 448 457 435,000
1992/10/19 464 465 445 451 377,000
1992/10/16 479 479 446 454 400,000
1992/10/15 462 469 456 469 333,000
1992/10/14 465 465 453 453 407,000
1992/10/13 450 455 445 453 280,000
1992/10/12 425 430 420 430 133,000
1992/10/09 420 425 415 416 1,303,000
1992/10/08 418 430 418 430 246,000
1992/10/07 439 440 428 428 186,000
1992/10/06 438 440 435 439 209,000
1992/10/05 435 435 421 435 202,000
1992/10/02 443 455 439 440 195,000
1992/10/01 440 450 428 433 277,000
1992/09/30 452 459 440 445 238,000
1992/09/29 465 466 442 442 128,000
1992/09/28 475 480 466 467 171,000
1992/09/25 479 480 472 475 163,000
1992/09/24 492 500 480 480 364,000
1992/09/22 460 480 458 477 239,000
1992/09/21 480 484 460 460 208,000
1992/09/18 484 484 469 476 181,000
1992/09/17 475 492 469 485 224,000
1992/09/16 485 485 461 470 225,000
1992/09/14 490 490 478 488 234,000
1992/09/11 500 500 480 480 1,467,000
1992/09/10 499 514 494 512 716,000
1992/09/09 477 494 474 494 427,000
1992/09/08 489 489 483 483 417,000
1992/09/07 478 483 468 468 245,000
1992/09/04 494 495 467 468 737,000
1992/09/03 451 484 446 479 317,000
1992/09/02 444 455 440 450 354,000
1992/09/01 465 465 447 449 292,000
1992/08/31 466 479 456 461 428,000
1992/08/28 437 499 437 471 976,000
1992/08/27 452 459 440 442 592,000
1992/08/26 401 418 401 414 263,000
1992/08/25 407 419 391 400 335,000
1992/08/24 408 423 401 402 456,000
1992/08/21 391 413 391 413 266,000
1992/08/20 360 381 360 375 163,000
1992/08/19 360 360 350 360 233,000
1992/08/18 366 367 350 350 180,000
1992/08/17 375 378 372 375 97,000
1992/08/14 362 380 362 365 577,000
1992/08/13 370 374 366 367 232,000
1992/08/12 389 390 370 372 268,000
1992/08/11 395 404 385 392 216,000
1992/08/10 371 391 371 390 169,000
1992/08/07 398 401 381 391 151,000
1992/08/06 407 422 397 407 185,000
1992/08/05 395 414 395 409 166,000
1992/08/04 400 407 395 395 222,000
1992/08/03 407 418 402 407 112,000
1992/07/31 409 427 408 412 186,000
1992/07/30 412 418 403 412 183,000
1992/07/29 395 403 385 392 374,000
1992/07/28 400 405 388 399 194,000
1992/07/27 415 420 394 400 425,000
1992/07/24 410 416 405 405 353,000
1992/07/23 405 436 401 435 312,000
1992/07/22 432 432 410 410 537,000
1992/07/21 412 428 412 427 304,000
1992/07/20 430 436 410 412 252,000
1992/07/17 460 465 450 450 158,000
1992/07/16 465 475 461 475 213,000
1992/07/15 477 483 460 460 231,000
1992/07/14 481 481 467 478 230,000
1992/07/13 467 485 467 483 245,000
1992/07/10 485 485 460 462 544,000
1992/07/09 464 480 463 475 265,000
1992/07/08 470 470 450 464 226,000
1992/07/07 484 485 464 470 156,000
1992/07/06 478 488 475 487 74,000
1992/07/03 470 498 462 483 362,000
1992/07/02 451 479 451 470 233,000
1992/07/01 444 459 440 450 214,000
1992/06/30 453 459 444 444 198,000
1992/06/29 443 446 434 435 160,000
1992/06/26 459 462 430 432 351,000
1992/06/25 450 462 443 462 241,000
1992/06/24 484 484 445 458 213,000
1992/06/23 469 485 465 480 306,000
1992/06/22 503 503 460 469 467,000
1992/06/19 480 498 480 498 306,000
1992/06/18 497 497 473 476 639,000
1992/06/17 514 517 500 502 401,000
1992/06/16 524 538 523 524 283,000
1992/06/15 541 541 520 521 342,000
1992/06/12 551 569 531 531 2,512,000
1992/06/11 543 559 543 551 245,000
1992/06/10 545 570 535 546 491,000
1992/06/09 520 550 520 548 545,000
1992/06/08 550 550 519 530 448,000
1992/06/05 561 568 553 560 240,000
1992/06/04 576 580 560 560 282,000
1992/06/03 580 585 573 576 378,000
1992/06/02 570 585 565 572 550,000
1992/06/01 579 584 566 566 1,191,000
1992/05/29 584 597 579 589 1,091,000
1992/05/28 555 576 552 570 712,000
1992/05/27 580 581 552 553 1,486,000
1992/05/26 568 575 561 575 827,000
1992/05/25 556 578 553 578 904,000
1992/05/22 550 550 530 531 431,000
1992/05/21 541 555 541 555 313,000
1992/05/20 550 556 540 550 478,000
1992/05/19 529 559 528 550 968,000
1992/05/18 500 510 495 509 341,000
1992/05/15 512 518 490 490 466,000
1992/05/14 519 520 500 515 411,000
1992/05/13 490 520 485 520 326,000
1992/05/12 490 510 490 490 246,000
1992/05/11 485 520 485 520 178,000
1992/05/08 468 485 466 485 250,000
1992/05/07 459 473 450 473 351,000
1992/05/06 427 459 427 459 125,000
1992/05/01 434 437 425 426 373,000
1992/04/30 432 432 425 429 222,000
1992/04/28 439 446 436 441 163,000
1992/04/27 459 462 453 453 194,000
1992/04/24 460 460 440 460 361,000
1992/04/23 416 456 416 455 308,000
1992/04/22 415 419 413 415 168,000
1992/04/21 408 425 408 411 314,000
1992/04/20 426 426 415 417 375,000
1992/04/17 441 441 431 441 395,000
1992/04/16 438 453 433 441 254,000
1992/04/15 442 453 439 453 372,000
1992/04/14 430 442 425 441 434,000
1992/04/13 470 470 450 450 231,000
1992/04/10 436 473 434 473 270,000
1992/04/09 430 445 425 426 415,000
1992/04/08 445 449 430 435 329,000
1992/04/07 475 475 440 440 173,000
1992/04/06 490 490 473 473 128,000
1992/04/03 485 493 479 490 194,000
1992/04/02 496 505 473 480 184,000
1992/04/01 515 515 491 491 129,000
1992/03/31 534 545 525 525 178,000
1992/03/30 525 552 525 531 110,000
1992/03/27 535 554 532 533 112,000
1992/03/26 537 549 531 535 117,000
1992/03/25 530 548 527 537 249,000
1992/03/24 550 550 527 527 77,000
1992/03/23 527 554 527 554 225,000
1992/03/19 520 555 520 525 403,000
1992/03/18 504 520 500 520 274,000
1992/03/17 519 529 506 506 244,000
1992/03/16 560 560 521 529 266,000
1992/03/13 535 556 532 555 1,719,000
1992/03/12 541 552 540 545 179,000
1992/03/11 540 549 538 543 158,000
1992/03/10 537 554 536 554 213,000
1992/03/09 526 536 520 536 130,000
1992/03/06 530 536 530 536 143,000
1992/03/05 535 544 535 536 241,000
1992/03/04 535 550 535 537 152,000
1992/03/03 544 554 535 535 138,000
1992/03/02 537 544 537 544 149,000
1992/02/28 537 545 535 539 212,000
1992/02/27 554 556 542 550 186,000
1992/02/26 540 555 536 554 173,000
1992/02/25 532 542 532 540 198,000
1992/02/24 538 550 538 540 174,000
1992/02/21 553 568 540 567 1,685,000
1992/02/20 531 554 531 553 138,000
1992/02/19 535 545 530 536 165,000
1992/02/18 555 568 536 555 145,000
1992/02/17 536 575 532 575 149,000
1992/02/14 572 572 536 536 222,000
1992/02/13 568 577 561 572 115,000
1992/02/12 578 578 568 568 81,000
1992/02/10 585 590 580 580 68,000
1992/02/07 605 609 595 595 136,000
1992/02/06 605 608 597 597 231,000
1992/02/05 580 605 580 605 120,000
1992/02/04 579 599 571 594 118,000
1992/02/03 590 600 580 590 117,000
1992/01/31 593 600 570 570 233,000
1992/01/30 570 598 570 577 214,000
1992/01/29 565 580 560 575 223,000
1992/01/28 559 565 551 565 152,000
1992/01/27 560 560 540 560 101,000
1992/01/24 571 571 540 540 114,000
1992/01/23 570 580 550 565 135,000
1992/01/22 558 570 533 570 170,000
1992/01/21 556 560 532 550 167,000
1992/01/20 557 557 530 556 178,000
1992/01/17 531 561 530 556 134,000
1992/01/16 570 570 531 550 186,000
1992/01/14 530 555 530 550 100,000
1992/01/13 560 560 525 531 200,000
1992/01/10 574 576 550 560 434,000
1992/01/09 581 590 563 577 114,000
1992/01/08 623 623 590 590 137,000
1992/01/07 629 630 600 619 155,000
1992/01/06 625 630 623 630 133,000

このページの先頭へ