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 |
|---|---|---|---|---|---|
| 1995/12/29 | 551 | 552 | 548 | 548 | 91,000 |
| 1995/12/28 | 551 | 552 | 545 | 550 | 160,000 |
| 1995/12/27 | 550 | 554 | 549 | 554 | 121,000 |
| 1995/12/26 | 543 | 549 | 541 | 549 | 153,000 |
| 1995/12/25 | 533 | 543 | 533 | 543 | 150,000 |
| 1995/12/22 | 540 | 540 | 531 | 533 | 455,000 |
| 1995/12/21 | 536 | 546 | 536 | 538 | 298,000 |
| 1995/12/20 | 551 | 551 | 540 | 546 | 239,000 |
| 1995/12/19 | 536 | 549 | 536 | 545 | 293,000 |
| 1995/12/18 | 540 | 545 | 536 | 536 | 220,000 |
| 1995/12/15 | 543 | 551 | 543 | 543 | 263,000 |
| 1995/12/14 | 542 | 554 | 540 | 553 | 282,000 |
| 1995/12/13 | 550 | 558 | 549 | 551 | 471,000 |
| 1995/12/12 | 552 | 553 | 548 | 551 | 523,000 |
| 1995/12/11 | 566 | 566 | 552 | 556 | 225,000 |
| 1995/12/08 | 569 | 572 | 560 | 561 | 1,672,000 |
| 1995/12/07 | 566 | 574 | 564 | 566 | 365,000 |
| 1995/12/06 | 562 | 572 | 562 | 570 | 437,000 |
| 1995/12/05 | 575 | 576 | 563 | 563 | 405,000 |
| 1995/12/04 | 565 | 570 | 562 | 565 | 480,000 |
| 1995/12/01 | 556 | 565 | 551 | 561 | 619,000 |
| 1995/11/30 | 561 | 561 | 555 | 556 | 420,000 |
| 1995/11/29 | 555 | 563 | 551 | 551 | 473,000 |
| 1995/11/28 | 548 | 559 | 548 | 559 | 381,000 |
| 1995/11/27 | 540 | 554 | 540 | 547 | 416,000 |
| 1995/11/24 | 545 | 545 | 536 | 540 | 311,000 |
| 1995/11/22 | 557 | 560 | 546 | 546 | 287,000 |
| 1995/11/21 | 544 | 557 | 538 | 555 | 589,000 |
| 1995/11/20 | 535 | 545 | 535 | 537 | 235,000 |
| 1995/11/17 | 530 | 535 | 526 | 535 | 269,000 |
| 1995/11/16 | 525 | 526 | 519 | 526 | 206,000 |
| 1995/11/15 | 524 | 525 | 518 | 518 | 167,000 |
| 1995/11/14 | 526 | 526 | 520 | 520 | 151,000 |
| 1995/11/13 | 525 | 525 | 520 | 524 | 259,000 |
| 1995/11/10 | 518 | 526 | 517 | 524 | 273,000 |
| 1995/11/09 | 519 | 527 | 517 | 517 | 227,000 |
| 1995/11/08 | 516 | 520 | 515 | 520 | 226,000 |
| 1995/11/07 | 515 | 520 | 515 | 516 | 168,000 |
| 1995/11/06 | 520 | 520 | 514 | 518 | 278,000 |
| 1995/11/02 | 519 | 520 | 513 | 520 | 295,000 |
| 1995/11/01 | 506 | 506 | 502 | 503 | 212,000 |
| 1995/10/31 | 505 | 515 | 503 | 505 | 124,000 |
| 1995/10/30 | 505 | 508 | 505 | 506 | 113,000 |
| 1995/10/27 | 512 | 518 | 502 | 502 | 296,000 |
| 1995/10/26 | 514 | 524 | 511 | 512 | 1,140,000 |
| 1995/10/25 | 522 | 523 | 513 | 516 | 172,000 |
| 1995/10/24 | 518 | 523 | 513 | 513 | 574,000 |
| 1995/10/23 | 513 | 520 | 513 | 519 | 197,000 |
| 1995/10/20 | 517 | 519 | 511 | 512 | 807,000 |
| 1995/10/19 | 510 | 515 | 510 | 512 | 253,000 |
| 1995/10/18 | 512 | 514 | 505 | 510 | 136,000 |
| 1995/10/17 | 514 | 520 | 510 | 516 | 323,000 |
| 1995/10/16 | 516 | 517 | 510 | 515 | 281,000 |
| 1995/10/13 | 514 | 515 | 510 | 510 | 290,000 |
| 1995/10/12 | 510 | 513 | 500 | 510 | 187,000 |
| 1995/10/11 | 500 | 516 | 500 | 500 | 434,000 |
| 1995/10/09 | 511 | 515 | 500 | 500 | 394,000 |
| 1995/10/06 | 500 | 519 | 495 | 510 | 525,000 |
| 1995/10/05 | 504 | 504 | 495 | 503 | 209,000 |
| 1995/10/04 | 501 | 502 | 495 | 500 | 109,000 |
| 1995/10/03 | 489 | 508 | 481 | 501 | 130,000 |
| 1995/10/02 | 499 | 500 | 490 | 490 | 153,000 |
| 1995/09/29 | 501 | 504 | 496 | 496 | 283,000 |
| 1995/09/28 | 499 | 509 | 495 | 496 | 338,000 |
| 1995/09/27 | 490 | 503 | 488 | 503 | 299,000 |
| 1995/09/26 | 473 | 489 | 471 | 488 | 134,000 |
| 1995/09/25 | 495 | 495 | 463 | 463 | 257,000 |
| 1995/09/22 | 485 | 489 | 480 | 485 | 245,000 |
| 1995/09/21 | 495 | 495 | 485 | 495 | 193,000 |
| 1995/09/20 | 506 | 506 | 496 | 503 | 433,000 |
| 1995/09/19 | 497 | 502 | 490 | 502 | 197,000 |
| 1995/09/18 | 504 | 504 | 481 | 482 | 292,000 |
| 1995/09/14 | 510 | 510 | 502 | 506 | 288,000 |
| 1995/09/13 | 508 | 515 | 499 | 510 | 570,000 |
| 1995/09/12 | 520 | 525 | 501 | 508 | 950,000 |
| 1995/09/11 | 499 | 518 | 489 | 518 | 929,000 |
| 1995/09/08 | 493 | 499 | 489 | 499 | 3,055,000 |
| 1995/09/07 | 467 | 472 | 456 | 458 | 282,000 |
| 1995/09/06 | 471 | 475 | 467 | 467 | 328,000 |
| 1995/09/05 | 476 | 479 | 470 | 475 | 308,000 |
| 1995/09/04 | 491 | 495 | 484 | 486 | 273,000 |
| 1995/09/01 | 494 | 500 | 490 | 499 | 427,000 |
| 1995/08/31 | 485 | 505 | 481 | 499 | 792,000 |
| 1995/08/30 | 479 | 494 | 479 | 490 | 759,000 |
| 1995/08/29 | 482 | 485 | 475 | 482 | 219,000 |
| 1995/08/28 | 482 | 484 | 470 | 482 | 253,000 |
| 1995/08/25 | 482 | 492 | 479 | 481 | 313,000 |
| 1995/08/24 | 472 | 480 | 470 | 478 | 266,000 |
| 1995/08/23 | 490 | 492 | 470 | 470 | 214,000 |
| 1995/08/22 | 498 | 498 | 486 | 495 | 299,000 |
| 1995/08/21 | 497 | 499 | 490 | 494 | 272,000 |
| 1995/08/18 | 495 | 499 | 490 | 498 | 722,000 |
| 1995/08/17 | 479 | 503 | 479 | 500 | 1,431,000 |
| 1995/08/16 | 476 | 480 | 472 | 479 | 937,000 |
| 1995/08/15 | 456 | 468 | 451 | 466 | 402,000 |
| 1995/08/14 | 470 | 470 | 455 | 456 | 381,000 |
| 1995/08/11 | 455 | 459 | 452 | 459 | 539,000 |
| 1995/08/10 | 452 | 460 | 449 | 449 | 334,000 |
| 1995/08/09 | 458 | 464 | 451 | 451 | 286,000 |
| 1995/08/08 | 453 | 467 | 445 | 463 | 383,000 |
| 1995/08/07 | 446 | 451 | 441 | 448 | 146,000 |
| 1995/08/04 | 445 | 448 | 440 | 441 | 260,000 |
| 1995/08/03 | 445 | 447 | 435 | 435 | 305,000 |
| 1995/08/02 | 430 | 435 | 429 | 435 | 394,000 |
| 1995/08/01 | 441 | 441 | 425 | 425 | 122,000 |
| 1995/07/31 | 457 | 461 | 452 | 452 | 222,000 |
| 1995/07/28 | 461 | 461 | 452 | 457 | 167,000 |
| 1995/07/27 | 460 | 465 | 456 | 456 | 210,000 |
| 1995/07/26 | 446 | 456 | 445 | 456 | 132,000 |
| 1995/07/25 | 467 | 467 | 456 | 461 | 144,000 |
| 1995/07/24 | 468 | 468 | 456 | 467 | 127,000 |
| 1995/07/21 | 468 | 468 | 460 | 468 | 149,000 |
| 1995/07/20 | 461 | 466 | 454 | 466 | 375,000 |
| 1995/07/19 | 466 | 467 | 460 | 462 | 407,000 |
| 1995/07/18 | 475 | 475 | 465 | 467 | 438,000 |
| 1995/07/17 | 461 | 473 | 457 | 470 | 309,000 |
| 1995/07/14 | 465 | 465 | 455 | 456 | 364,000 |
| 1995/07/13 | 460 | 468 | 455 | 455 | 296,000 |
| 1995/07/12 | 460 | 468 | 455 | 455 | 340,000 |
| 1995/07/11 | 456 | 464 | 447 | 460 | 416,000 |
| 1995/07/10 | 470 | 479 | 451 | 451 | 721,000 |
| 1995/07/07 | 453 | 475 | 448 | 466 | 834,000 |
| 1995/07/06 | 416 | 443 | 415 | 443 | 227,000 |
| 1995/07/05 | 415 | 420 | 412 | 415 | 182,000 |
| 1995/07/04 | 390 | 413 | 388 | 413 | 171,000 |
| 1995/07/03 | 380 | 386 | 371 | 385 | 306,000 |
| 1995/06/30 | 388 | 399 | 385 | 385 | 246,000 |
| 1995/06/29 | 411 | 416 | 385 | 385 | 233,000 |
| 1995/06/28 | 400 | 401 | 391 | 401 | 252,000 |
| 1995/06/27 | 417 | 417 | 400 | 400 | 154,000 |
| 1995/06/26 | 430 | 430 | 415 | 415 | 122,000 |
| 1995/06/23 | 427 | 435 | 425 | 425 | 195,000 |
| 1995/06/22 | 421 | 425 | 412 | 425 | 308,000 |
| 1995/06/21 | 414 | 430 | 414 | 427 | 305,000 |
| 1995/06/20 | 423 | 423 | 406 | 409 | 282,000 |
| 1995/06/19 | 428 | 440 | 420 | 420 | 149,000 |
| 1995/06/16 | 436 | 439 | 418 | 418 | 184,000 |
| 1995/06/15 | 415 | 431 | 410 | 431 | 243,000 |
| 1995/06/14 | 420 | 425 | 410 | 425 | 316,000 |
| 1995/06/13 | 429 | 429 | 401 | 410 | 307,000 |
| 1995/06/12 | 431 | 432 | 420 | 425 | 263,000 |
| 1995/06/09 | 451 | 464 | 436 | 436 | 1,479,000 |
| 1995/06/08 | 455 | 455 | 445 | 451 | 147,000 |
| 1995/06/07 | 450 | 456 | 444 | 454 | 111,000 |
| 1995/06/06 | 457 | 461 | 445 | 448 | 217,000 |
| 1995/06/05 | 455 | 460 | 454 | 458 | 143,000 |
| 1995/06/02 | 460 | 468 | 459 | 461 | 635,000 |
| 1995/06/01 | 441 | 445 | 436 | 440 | 148,000 |
| 1995/05/31 | 451 | 451 | 433 | 434 | 252,000 |
| 1995/05/30 | 439 | 461 | 438 | 460 | 114,000 |
| 1995/05/29 | 428 | 438 | 428 | 438 | 64,000 |
| 1995/05/26 | 439 | 444 | 432 | 435 | 116,000 |
| 1995/05/25 | 455 | 456 | 436 | 444 | 220,000 |
| 1995/05/24 | 450 | 455 | 450 | 451 | 98,000 |
| 1995/05/23 | 443 | 455 | 442 | 455 | 117,000 |
| 1995/05/22 | 454 | 454 | 436 | 443 | 105,000 |
| 1995/05/19 | 451 | 460 | 450 | 454 | 143,000 |
| 1995/05/18 | 476 | 481 | 457 | 460 | 404,000 |
| 1995/05/17 | 477 | 485 | 472 | 476 | 171,000 |
| 1995/05/16 | 490 | 498 | 489 | 492 | 225,000 |
| 1995/05/15 | 493 | 499 | 492 | 499 | 180,000 |
| 1995/05/12 | 493 | 498 | 490 | 495 | 650,000 |
| 1995/05/11 | 495 | 499 | 492 | 495 | 216,000 |
| 1995/05/10 | 498 | 502 | 498 | 500 | 172,000 |
| 1995/05/09 | 515 | 517 | 499 | 499 | 223,000 |
| 1995/05/08 | 517 | 520 | 512 | 518 | 234,000 |
| 1995/05/02 | 492 | 518 | 491 | 516 | 293,000 |
| 1995/05/01 | 497 | 500 | 489 | 489 | 195,000 |
| 1995/04/28 | 514 | 514 | 496 | 497 | 165,000 |
| 1995/04/27 | 510 | 519 | 505 | 516 | 364,000 |
| 1995/04/26 | 500 | 507 | 500 | 502 | 216,000 |
| 1995/04/25 | 500 | 510 | 500 | 502 | 383,000 |
| 1995/04/24 | 507 | 510 | 493 | 500 | 654,000 |
| 1995/04/21 | 498 | 507 | 491 | 506 | 484,000 |
| 1995/04/20 | 482 | 500 | 482 | 494 | 472,000 |
| 1995/04/19 | 465 | 487 | 463 | 477 | 240,000 |
| 1995/04/18 | 473 | 483 | 469 | 470 | 192,000 |
| 1995/04/17 | 477 | 480 | 470 | 477 | 534,000 |
| 1995/04/14 | 480 | 488 | 473 | 473 | 514,000 |
| 1995/04/13 | 476 | 484 | 475 | 484 | 263,000 |
| 1995/04/12 | 475 | 477 | 466 | 471 | 171,000 |
| 1995/04/11 | 480 | 480 | 472 | 477 | 186,000 |
| 1995/04/10 | 455 | 480 | 441 | 477 | 203,000 |
| 1995/04/07 | 455 | 459 | 449 | 455 | 153,000 |
| 1995/04/06 | 456 | 462 | 451 | 458 | 142,000 |
| 1995/04/05 | 443 | 458 | 441 | 458 | 163,000 |
| 1995/04/04 | 442 | 450 | 431 | 441 | 220,000 |
| 1995/04/03 | 453 | 453 | 430 | 441 | 454,000 |
| 1995/03/31 | 490 | 490 | 461 | 462 | 378,000 |
| 1995/03/30 | 469 | 484 | 468 | 480 | 105,000 |
| 1995/03/29 | 481 | 482 | 465 | 468 | 202,000 |
| 1995/03/28 | 471 | 482 | 466 | 481 | 172,000 |
| 1995/03/27 | 450 | 470 | 450 | 466 | 173,000 |
| 1995/03/24 | 459 | 459 | 443 | 447 | 160,000 |
| 1995/03/23 | 443 | 454 | 438 | 449 | 702,000 |
| 1995/03/22 | 448 | 455 | 441 | 445 | 707,000 |
| 1995/03/20 | 450 | 455 | 445 | 445 | 343,000 |
| 1995/03/17 | 466 | 466 | 456 | 458 | 366,000 |
| 1995/03/16 | 473 | 473 | 465 | 466 | 227,000 |
| 1995/03/15 | 468 | 484 | 468 | 478 | 355,000 |
| 1995/03/14 | 470 | 474 | 468 | 468 | 302,000 |
| 1995/03/13 | 468 | 469 | 455 | 469 | 275,000 |
| 1995/03/10 | 470 | 475 | 458 | 458 | 1,677,000 |
| 1995/03/09 | 475 | 475 | 470 | 470 | 325,000 |
| 1995/03/08 | 480 | 480 | 470 | 470 | 477,000 |
| 1995/03/07 | 480 | 484 | 478 | 480 | 249,000 |
| 1995/03/06 | 480 | 485 | 480 | 480 | 238,000 |
| 1995/03/03 | 485 | 488 | 481 | 487 | 155,000 |
| 1995/03/02 | 498 | 501 | 490 | 490 | 184,000 |
| 1995/03/01 | 490 | 490 | 478 | 488 | 402,000 |
| 1995/02/28 | 499 | 505 | 485 | 498 | 389,000 |
| 1995/02/27 | 490 | 503 | 482 | 499 | 402,000 |
| 1995/02/24 | 530 | 530 | 509 | 510 | 564,000 |
| 1995/02/23 | 537 | 541 | 528 | 536 | 358,000 |
| 1995/02/22 | 542 | 550 | 541 | 547 | 244,000 |
| 1995/02/21 | 542 | 555 | 542 | 550 | 284,000 |
| 1995/02/20 | 539 | 545 | 536 | 541 | 202,000 |
| 1995/02/17 | 538 | 554 | 538 | 538 | 369,000 |
| 1995/02/16 | 561 | 561 | 536 | 548 | 168,000 |
| 1995/02/15 | 555 | 561 | 554 | 561 | 83,000 |
| 1995/02/14 | 563 | 563 | 559 | 563 | 86,000 |
| 1995/02/13 | 565 | 568 | 564 | 565 | 119,000 |
| 1995/02/10 | 560 | 569 | 559 | 564 | 210,000 |
| 1995/02/09 | 560 | 567 | 555 | 556 | 102,000 |
| 1995/02/08 | 563 | 565 | 560 | 560 | 325,000 |
| 1995/02/07 | 565 | 565 | 561 | 563 | 90,000 |
| 1995/02/06 | 565 | 565 | 560 | 565 | 102,000 |
| 1995/02/03 | 557 | 560 | 552 | 560 | 145,000 |
| 1995/02/02 | 556 | 564 | 554 | 564 | 263,000 |
| 1995/02/01 | 554 | 560 | 550 | 557 | 225,000 |
| 1995/01/31 | 578 | 578 | 555 | 556 | 448,000 |
| 1995/01/30 | 558 | 580 | 558 | 578 | 410,000 |
| 1995/01/27 | 558 | 560 | 557 | 558 | 245,000 |
| 1995/01/26 | 544 | 560 | 544 | 557 | 283,000 |
| 1995/01/25 | 553 | 553 | 540 | 542 | 196,000 |
| 1995/01/24 | 536 | 543 | 524 | 534 | 406,000 |
| 1995/01/23 | 571 | 572 | 535 | 543 | 395,000 |
| 1995/01/20 | 568 | 575 | 568 | 572 | 375,000 |
| 1995/01/19 | 591 | 596 | 582 | 588 | 281,000 |
| 1995/01/18 | 594 | 600 | 594 | 600 | 189,000 |
| 1995/01/17 | 597 | 605 | 597 | 604 | 284,000 |
| 1995/01/13 | 603 | 603 | 593 | 602 | 808,000 |
| 1995/01/12 | 601 | 605 | 600 | 604 | 244,000 |
| 1995/01/11 | 596 | 603 | 596 | 601 | 95,000 |
| 1995/01/10 | 594 | 603 | 594 | 601 | 176,000 |
| 1995/01/09 | 599 | 601 | 594 | 600 | 151,000 |
| 1995/01/06 | 598 | 600 | 595 | 599 | 135,000 |
| 1995/01/05 | 603 | 603 | 596 | 601 | 48,000 |
| 1995/01/04 | 604 | 605 | 600 | 605 | 89,000 |