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 |
---|---|---|---|---|---|
1993/12/30 | 450 | 452 | 447 | 452 | 69,000 |
1993/12/29 | 436 | 445 | 431 | 437 | 73,000 |
1993/12/28 | 427 | 436 | 427 | 430 | 180,000 |
1993/12/27 | 435 | 438 | 427 | 427 | 127,000 |
1993/12/24 | 456 | 456 | 435 | 435 | 178,000 |
1993/12/22 | 439 | 459 | 436 | 457 | 250,000 |
1993/12/21 | 436 | 440 | 433 | 434 | 180,000 |
1993/12/20 | 468 | 468 | 445 | 446 | 164,000 |
1993/12/17 | 465 | 468 | 463 | 468 | 189,000 |
1993/12/16 | 453 | 470 | 452 | 467 | 393,000 |
1993/12/15 | 440 | 455 | 440 | 450 | 150,000 |
1993/12/14 | 444 | 445 | 441 | 441 | 90,000 |
1993/12/13 | 445 | 445 | 436 | 439 | 113,000 |
1993/12/10 | 437 | 450 | 423 | 440 | 1,126,000 |
1993/12/09 | 435 | 437 | 423 | 437 | 390,000 |
1993/12/08 | 429 | 433 | 410 | 420 | 431,000 |
1993/12/07 | 446 | 448 | 431 | 431 | 122,000 |
1993/12/06 | 456 | 456 | 446 | 447 | 189,000 |
1993/12/03 | 451 | 457 | 450 | 455 | 470,000 |
1993/12/02 | 450 | 470 | 446 | 450 | 965,000 |
1993/12/01 | 434 | 448 | 428 | 445 | 775,000 |
1993/11/30 | 428 | 435 | 423 | 434 | 513,000 |
1993/11/29 | 435 | 435 | 403 | 428 | 611,000 |
1993/11/26 | 457 | 459 | 448 | 450 | 491,000 |
1993/11/25 | 450 | 470 | 450 | 458 | 879,000 |
1993/11/24 | 445 | 455 | 444 | 448 | 902,000 |
1993/11/22 | 460 | 461 | 445 | 445 | 426,000 |
1993/11/19 | 468 | 475 | 462 | 463 | 303,000 |
1993/11/18 | 475 | 481 | 467 | 467 | 264,000 |
1993/11/17 | 465 | 469 | 459 | 467 | 274,000 |
1993/11/16 | 464 | 470 | 456 | 456 | 558,000 |
1993/11/15 | 475 | 475 | 463 | 464 | 874,000 |
1993/11/12 | 453 | 477 | 453 | 467 | 811,000 |
1993/11/11 | 457 | 462 | 450 | 450 | 369,000 |
1993/11/10 | 445 | 460 | 443 | 455 | 615,000 |
1993/11/09 | 471 | 472 | 440 | 440 | 664,000 |
1993/11/08 | 458 | 480 | 457 | 469 | 312,000 |
1993/11/05 | 473 | 474 | 458 | 463 | 769,000 |
1993/11/04 | 505 | 510 | 465 | 469 | 1,488,000 |
1993/11/02 | 506 | 529 | 505 | 505 | 218,000 |
1993/11/01 | 526 | 529 | 510 | 512 | 238,000 |
1993/10/29 | 541 | 543 | 522 | 526 | 360,000 |
1993/10/28 | 548 | 550 | 540 | 540 | 336,000 |
1993/10/27 | 565 | 565 | 548 | 551 | 213,000 |
1993/10/26 | 555 | 571 | 555 | 564 | 152,000 |
1993/10/25 | 570 | 570 | 560 | 564 | 193,000 |
1993/10/22 | 572 | 582 | 551 | 551 | 145,000 |
1993/10/21 | 576 | 576 | 562 | 572 | 76,000 |
1993/10/20 | 576 | 584 | 562 | 571 | 198,000 |
1993/10/19 | 565 | 571 | 561 | 566 | 283,000 |
1993/10/18 | 573 | 578 | 565 | 565 | 50,000 |
1993/10/15 | 572 | 592 | 562 | 583 | 170,000 |
1993/10/14 | 565 | 565 | 555 | 562 | 184,000 |
1993/10/13 | 562 | 567 | 551 | 555 | 474,000 |
1993/10/12 | 582 | 584 | 564 | 568 | 291,000 |
1993/10/08 | 585 | 598 | 585 | 592 | 651,000 |
1993/10/07 | 579 | 591 | 579 | 585 | 246,000 |
1993/10/06 | 579 | 583 | 575 | 576 | 356,000 |
1993/10/05 | 558 | 569 | 556 | 569 | 338,000 |
1993/10/04 | 560 | 560 | 554 | 554 | 152,000 |
1993/10/01 | 555 | 571 | 555 | 560 | 266,000 |
1993/09/30 | 555 | 555 | 548 | 548 | 206,000 |
1993/09/29 | 561 | 563 | 554 | 555 | 185,000 |
1993/09/28 | 581 | 581 | 570 | 570 | 175,000 |
1993/09/27 | 571 | 576 | 555 | 561 | 220,000 |
1993/09/24 | 579 | 579 | 568 | 576 | 293,000 |
1993/09/22 | 595 | 595 | 569 | 569 | 487,000 |
1993/09/21 | 600 | 600 | 595 | 595 | 247,000 |
1993/09/20 | 598 | 598 | 595 | 596 | 248,000 |
1993/09/17 | 606 | 606 | 597 | 597 | 260,000 |
1993/09/16 | 612 | 613 | 604 | 604 | 370,000 |
1993/09/14 | 617 | 617 | 611 | 611 | 147,000 |
1993/09/13 | 617 | 617 | 610 | 616 | 261,000 |
1993/09/10 | 612 | 618 | 610 | 617 | 1,192,000 |
1993/09/09 | 610 | 620 | 610 | 618 | 113,000 |
1993/09/08 | 616 | 620 | 608 | 620 | 189,000 |
1993/09/07 | 618 | 625 | 616 | 620 | 165,000 |
1993/09/06 | 625 | 625 | 618 | 618 | 183,000 |
1993/09/03 | 620 | 630 | 616 | 625 | 395,000 |
1993/09/02 | 625 | 625 | 616 | 619 | 168,000 |
1993/09/01 | 613 | 618 | 610 | 618 | 238,000 |
1993/08/31 | 630 | 630 | 618 | 618 | 182,000 |
1993/08/30 | 630 | 630 | 617 | 630 | 139,000 |
1993/08/27 | 618 | 630 | 617 | 630 | 290,000 |
1993/08/26 | 619 | 619 | 609 | 617 | 78,000 |
1993/08/25 | 618 | 618 | 605 | 617 | 188,000 |
1993/08/24 | 605 | 615 | 605 | 608 | 103,000 |
1993/08/23 | 627 | 628 | 605 | 615 | 283,000 |
1993/08/20 | 630 | 630 | 627 | 628 | 116,000 |
1993/08/19 | 634 | 635 | 627 | 630 | 200,000 |
1993/08/18 | 633 | 643 | 632 | 634 | 252,000 |
1993/08/17 | 648 | 648 | 632 | 643 | 128,000 |
1993/08/16 | 639 | 650 | 633 | 650 | 191,000 |
1993/08/13 | 639 | 646 | 638 | 643 | 564,000 |
1993/08/12 | 644 | 646 | 632 | 638 | 290,000 |
1993/08/11 | 620 | 630 | 616 | 625 | 1,004,000 |
1993/08/10 | 618 | 630 | 616 | 616 | 244,000 |
1993/08/09 | 619 | 620 | 614 | 616 | 119,000 |
1993/08/06 | 616 | 625 | 615 | 620 | 119,000 |
1993/08/05 | 625 | 630 | 620 | 621 | 127,000 |
1993/08/04 | 622 | 634 | 615 | 617 | 226,000 |
1993/08/03 | 620 | 625 | 615 | 622 | 398,000 |
1993/08/02 | 621 | 625 | 615 | 620 | 214,000 |
1993/07/30 | 625 | 625 | 611 | 611 | 229,000 |
1993/07/29 | 598 | 628 | 598 | 628 | 445,000 |
1993/07/28 | 601 | 604 | 596 | 601 | 176,000 |
1993/07/27 | 600 | 606 | 600 | 604 | 211,000 |
1993/07/26 | 622 | 622 | 605 | 610 | 178,000 |
1993/07/23 | 618 | 618 | 611 | 612 | 123,000 |
1993/07/22 | 621 | 625 | 620 | 623 | 233,000 |
1993/07/21 | 626 | 630 | 623 | 625 | 409,000 |
1993/07/20 | 630 | 635 | 625 | 630 | 171,000 |
1993/07/19 | 644 | 644 | 634 | 635 | 162,000 |
1993/07/16 | 640 | 644 | 632 | 644 | 286,000 |
1993/07/15 | 640 | 642 | 635 | 636 | 240,000 |
1993/07/14 | 640 | 640 | 630 | 640 | 230,000 |
1993/07/13 | 635 | 642 | 630 | 641 | 247,000 |
1993/07/12 | 635 | 641 | 630 | 630 | 201,000 |
1993/07/09 | 630 | 650 | 630 | 645 | 850,000 |
1993/07/08 | 635 | 644 | 630 | 633 | 183,000 |
1993/07/07 | 645 | 645 | 635 | 645 | 729,000 |
1993/07/06 | 645 | 659 | 644 | 644 | 175,000 |
1993/07/05 | 650 | 651 | 640 | 650 | 100,000 |
1993/07/02 | 664 | 673 | 650 | 651 | 157,000 |
1993/07/01 | 678 | 678 | 670 | 674 | 191,000 |
1993/06/30 | 655 | 680 | 655 | 679 | 555,000 |
1993/06/29 | 660 | 664 | 655 | 655 | 209,000 |
1993/06/28 | 650 | 668 | 650 | 668 | 265,000 |
1993/06/25 | 654 | 654 | 640 | 650 | 210,000 |
1993/06/24 | 640 | 650 | 637 | 645 | 233,000 |
1993/06/23 | 636 | 640 | 635 | 635 | 290,000 |
1993/06/22 | 640 | 650 | 635 | 646 | 329,000 |
1993/06/21 | 635 | 640 | 628 | 640 | 319,000 |
1993/06/18 | 639 | 655 | 630 | 655 | 351,000 |
1993/06/17 | 650 | 650 | 628 | 649 | 703,000 |
1993/06/16 | 655 | 663 | 645 | 655 | 447,000 |
1993/06/15 | 670 | 673 | 655 | 665 | 550,000 |
1993/06/14 | 680 | 680 | 671 | 671 | 348,000 |
1993/06/11 | 692 | 692 | 677 | 680 | 1,543,000 |
1993/06/10 | 680 | 687 | 676 | 682 | 473,000 |
1993/06/08 | 690 | 693 | 674 | 680 | 508,000 |
1993/06/07 | 704 | 705 | 695 | 695 | 575,000 |
1993/06/04 | 693 | 708 | 692 | 700 | 1,655,000 |
1993/06/03 | 699 | 706 | 691 | 695 | 2,322,000 |
1993/06/02 | 720 | 725 | 699 | 700 | 6,839,000 |
1993/06/01 | 640 | 648 | 635 | 640 | 271,000 |
1993/05/31 | 655 | 655 | 642 | 650 | 280,000 |
1993/05/28 | 653 | 667 | 651 | 655 | 340,000 |
1993/05/27 | 670 | 670 | 650 | 653 | 410,000 |
1993/05/26 | 665 | 669 | 655 | 669 | 750,000 |
1993/05/25 | 660 | 673 | 656 | 672 | 1,069,000 |
1993/05/24 | 651 | 661 | 648 | 650 | 891,000 |
1993/05/21 | 630 | 643 | 626 | 641 | 412,000 |
1993/05/20 | 635 | 645 | 621 | 630 | 497,000 |
1993/05/19 | 621 | 630 | 620 | 627 | 537,000 |
1993/05/18 | 626 | 630 | 617 | 625 | 572,000 |
1993/05/17 | 630 | 649 | 630 | 636 | 325,000 |
1993/05/14 | 636 | 652 | 626 | 633 | 683,000 |
1993/05/13 | 637 | 655 | 630 | 636 | 627,000 |
1993/05/12 | 649 | 649 | 610 | 639 | 542,000 |
1993/05/11 | 669 | 670 | 650 | 650 | 556,000 |
1993/05/10 | 645 | 670 | 645 | 670 | 826,000 |
1993/05/07 | 649 | 673 | 640 | 664 | 2,051,000 |
1993/05/06 | 636 | 659 | 636 | 649 | 1,863,000 |
1993/04/30 | 630 | 636 | 620 | 631 | 929,000 |
1993/04/28 | 620 | 630 | 618 | 625 | 1,179,000 |
1993/04/27 | 586 | 610 | 585 | 600 | 1,244,000 |
1993/04/26 | 590 | 601 | 590 | 591 | 646,000 |
1993/04/23 | 593 | 598 | 586 | 589 | 338,000 |
1993/04/22 | 610 | 610 | 583 | 588 | 369,000 |
1993/04/21 | 596 | 615 | 590 | 610 | 576,000 |
1993/04/20 | 590 | 618 | 590 | 601 | 363,000 |
1993/04/19 | 587 | 600 | 580 | 590 | 214,000 |
1993/04/16 | 614 | 624 | 592 | 603 | 442,000 |
1993/04/15 | 618 | 627 | 605 | 624 | 371,000 |
1993/04/14 | 620 | 627 | 606 | 618 | 773,000 |
1993/04/13 | 580 | 628 | 580 | 620 | 913,000 |
1993/04/12 | 579 | 585 | 578 | 580 | 165,000 |
1993/04/09 | 583 | 585 | 575 | 582 | 995,000 |
1993/04/08 | 586 | 595 | 576 | 586 | 538,000 |
1993/04/07 | 571 | 600 | 565 | 596 | 1,024,000 |
1993/04/06 | 583 | 583 | 570 | 581 | 699,000 |
1993/04/05 | 575 | 590 | 570 | 580 | 843,000 |
1993/04/02 | 595 | 612 | 590 | 605 | 1,225,000 |
1993/04/01 | 536 | 590 | 526 | 585 | 867,000 |
1993/03/31 | 532 | 538 | 515 | 517 | 240,000 |
1993/03/30 | 545 | 549 | 530 | 533 | 534,000 |
1993/03/29 | 519 | 534 | 515 | 527 | 505,000 |
1993/03/26 | 523 | 523 | 500 | 509 | 489,000 |
1993/03/25 | 494 | 520 | 493 | 514 | 382,000 |
1993/03/24 | 503 | 505 | 492 | 494 | 504,000 |
1993/03/23 | 499 | 515 | 499 | 505 | 423,000 |
1993/03/22 | 513 | 518 | 510 | 516 | 347,000 |
1993/03/19 | 513 | 525 | 513 | 520 | 778,000 |
1993/03/18 | 500 | 527 | 500 | 514 | 515,000 |
1993/03/17 | 497 | 497 | 482 | 489 | 277,000 |
1993/03/16 | 498 | 499 | 490 | 492 | 199,000 |
1993/03/15 | 493 | 506 | 490 | 498 | 822,000 |
1993/03/12 | 466 | 495 | 466 | 490 | 1,682,000 |
1993/03/11 | 470 | 497 | 470 | 475 | 397,000 |
1993/03/10 | 471 | 485 | 470 | 470 | 585,000 |
1993/03/09 | 494 | 495 | 471 | 471 | 767,000 |
1993/03/08 | 470 | 510 | 467 | 499 | 721,000 |
1993/03/05 | 460 | 470 | 460 | 466 | 205,000 |
1993/03/04 | 450 | 460 | 450 | 455 | 149,000 |
1993/03/03 | 462 | 465 | 459 | 464 | 113,000 |
1993/03/02 | 469 | 469 | 464 | 464 | 207,000 |
1993/03/01 | 468 | 468 | 462 | 468 | 74,000 |
1993/02/26 | 461 | 470 | 461 | 468 | 357,000 |
1993/02/25 | 457 | 460 | 453 | 460 | 209,000 |
1993/02/24 | 452 | 455 | 452 | 453 | 179,000 |
1993/02/23 | 451 | 452 | 445 | 452 | 129,000 |
1993/02/22 | 446 | 457 | 446 | 452 | 109,000 |
1993/02/19 | 453 | 453 | 445 | 445 | 154,000 |
1993/02/18 | 448 | 453 | 448 | 453 | 169,000 |
1993/02/17 | 433 | 449 | 433 | 449 | 96,000 |
1993/02/16 | 451 | 452 | 442 | 443 | 105,000 |
1993/02/15 | 445 | 450 | 439 | 450 | 122,000 |
1993/02/12 | 451 | 451 | 430 | 430 | 443,000 |
1993/02/10 | 433 | 449 | 433 | 449 | 50,000 |
1993/02/09 | 446 | 451 | 441 | 442 | 64,000 |
1993/02/08 | 458 | 460 | 450 | 451 | 106,000 |
1993/02/05 | 453 | 456 | 448 | 454 | 240,000 |
1993/02/04 | 458 | 461 | 450 | 454 | 214,000 |
1993/02/03 | 455 | 462 | 450 | 455 | 161,000 |
1993/02/02 | 450 | 455 | 443 | 448 | 169,000 |
1993/02/01 | 438 | 445 | 438 | 445 | 149,000 |
1993/01/29 | 442 | 450 | 438 | 438 | 255,000 |
1993/01/28 | 415 | 445 | 415 | 445 | 264,000 |
1993/01/27 | 426 | 426 | 419 | 419 | 246,000 |
1993/01/26 | 415 | 426 | 412 | 426 | 192,000 |
1993/01/25 | 424 | 424 | 419 | 420 | 127,000 |
1993/01/22 | 416 | 425 | 416 | 419 | 100,000 |
1993/01/21 | 410 | 416 | 408 | 416 | 143,000 |
1993/01/20 | 425 | 425 | 405 | 405 | 139,000 |
1993/01/19 | 429 | 430 | 421 | 425 | 79,000 |
1993/01/18 | 420 | 430 | 420 | 430 | 194,000 |
1993/01/14 | 419 | 429 | 411 | 428 | 97,000 |
1993/01/13 | 430 | 430 | 420 | 420 | 92,000 |
1993/01/12 | 410 | 421 | 410 | 420 | 132,000 |
1993/01/11 | 411 | 419 | 408 | 415 | 67,000 |
1993/01/08 | 411 | 420 | 411 | 411 | 401,000 |
1993/01/07 | 423 | 435 | 415 | 416 | 183,000 |
1993/01/06 | 420 | 425 | 418 | 418 | 158,000 |
1993/01/05 | 421 | 421 | 417 | 419 | 166,000 |
1993/01/04 | 416 | 424 | 414 | 421 | 106,000 |