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 |
|---|---|---|---|---|---|
| 1996/12/30 | 417 | 417 | 405 | 410 | 175,000 |
| 1996/12/27 | 417 | 417 | 404 | 412 | 255,000 |
| 1996/12/26 | 413 | 417 | 400 | 417 | 438,000 |
| 1996/12/25 | 411 | 427 | 410 | 427 | 180,000 |
| 1996/12/24 | 435 | 438 | 410 | 410 | 359,000 |
| 1996/12/20 | 430 | 430 | 420 | 430 | 356,000 |
| 1996/12/19 | 440 | 450 | 420 | 420 | 274,000 |
| 1996/12/18 | 454 | 454 | 445 | 450 | 301,000 |
| 1996/12/17 | 448 | 455 | 442 | 450 | 213,000 |
| 1996/12/16 | 445 | 450 | 445 | 450 | 181,000 |
| 1996/12/13 | 452 | 452 | 431 | 450 | 1,784,000 |
| 1996/12/12 | 454 | 457 | 448 | 452 | 174,000 |
| 1996/12/11 | 466 | 468 | 462 | 463 | 371,000 |
| 1996/12/10 | 467 | 472 | 465 | 469 | 146,000 |
| 1996/12/09 | 452 | 467 | 451 | 467 | 263,000 |
| 1996/12/06 | 475 | 475 | 445 | 445 | 307,000 |
| 1996/12/05 | 459 | 473 | 459 | 470 | 302,000 |
| 1996/12/04 | 460 | 462 | 450 | 454 | 153,000 |
| 1996/12/03 | 467 | 467 | 451 | 462 | 123,000 |
| 1996/12/02 | 480 | 483 | 466 | 466 | 139,000 |
| 1996/11/29 | 483 | 489 | 479 | 488 | 293,000 |
| 1996/11/28 | 480 | 485 | 476 | 480 | 180,000 |
| 1996/11/27 | 485 | 485 | 478 | 480 | 176,000 |
| 1996/11/26 | 486 | 490 | 480 | 486 | 234,000 |
| 1996/11/25 | 498 | 498 | 486 | 486 | 130,000 |
| 1996/11/22 | 491 | 499 | 488 | 497 | 159,000 |
| 1996/11/21 | 498 | 508 | 491 | 495 | 171,000 |
| 1996/11/20 | 493 | 500 | 488 | 499 | 186,000 |
| 1996/11/19 | 488 | 492 | 486 | 492 | 126,000 |
| 1996/11/18 | 498 | 498 | 490 | 491 | 64,000 |
| 1996/11/15 | 504 | 504 | 490 | 490 | 252,000 |
| 1996/11/14 | 498 | 499 | 493 | 495 | 150,000 |
| 1996/11/13 | 507 | 507 | 492 | 499 | 165,000 |
| 1996/11/12 | 505 | 511 | 505 | 508 | 238,000 |
| 1996/11/11 | 509 | 509 | 501 | 501 | 145,000 |
| 1996/11/08 | 496 | 508 | 496 | 500 | 599,000 |
| 1996/11/07 | 500 | 504 | 494 | 496 | 128,000 |
| 1996/11/06 | 490 | 507 | 490 | 506 | 338,000 |
| 1996/11/05 | 488 | 488 | 485 | 488 | 199,000 |
| 1996/11/01 | 488 | 494 | 484 | 487 | 310,000 |
| 1996/10/31 | 499 | 499 | 485 | 488 | 186,000 |
| 1996/10/30 | 510 | 510 | 490 | 499 | 161,000 |
| 1996/10/29 | 511 | 514 | 501 | 510 | 193,000 |
| 1996/10/28 | 511 | 511 | 498 | 511 | 106,000 |
| 1996/10/25 | 516 | 517 | 492 | 501 | 199,000 |
| 1996/10/24 | 510 | 520 | 506 | 520 | 671,000 |
| 1996/10/23 | 501 | 512 | 499 | 511 | 162,000 |
| 1996/10/22 | 505 | 510 | 501 | 509 | 96,000 |
| 1996/10/21 | 521 | 521 | 515 | 515 | 88,000 |
| 1996/10/18 | 519 | 521 | 515 | 520 | 313,000 |
| 1996/10/17 | 518 | 520 | 515 | 520 | 129,000 |
| 1996/10/16 | 520 | 520 | 513 | 518 | 200,000 |
| 1996/10/15 | 510 | 514 | 507 | 512 | 202,000 |
| 1996/10/14 | 514 | 514 | 500 | 506 | 117,000 |
| 1996/10/11 | 505 | 505 | 495 | 504 | 509,000 |
| 1996/10/09 | 500 | 505 | 495 | 500 | 190,000 |
| 1996/10/08 | 513 | 519 | 510 | 510 | 166,000 |
| 1996/10/07 | 514 | 520 | 510 | 519 | 75,000 |
| 1996/10/04 | 515 | 520 | 510 | 520 | 151,000 |
| 1996/10/03 | 525 | 525 | 520 | 524 | 183,000 |
| 1996/10/02 | 521 | 525 | 516 | 525 | 152,000 |
| 1996/10/01 | 524 | 524 | 516 | 521 | 179,000 |
| 1996/09/30 | 519 | 525 | 519 | 521 | 316,000 |
| 1996/09/27 | 518 | 525 | 518 | 525 | 690,000 |
| 1996/09/26 | 524 | 527 | 518 | 518 | 242,000 |
| 1996/09/25 | 524 | 524 | 515 | 524 | 144,000 |
| 1996/09/24 | 525 | 528 | 510 | 515 | 235,000 |
| 1996/09/20 | 529 | 529 | 516 | 525 | 190,000 |
| 1996/09/19 | 526 | 530 | 510 | 530 | 224,000 |
| 1996/09/18 | 523 | 530 | 523 | 530 | 163,000 |
| 1996/09/17 | 527 | 535 | 526 | 527 | 783,000 |
| 1996/09/13 | 516 | 525 | 510 | 525 | 2,030,000 |
| 1996/09/12 | 510 | 512 | 502 | 506 | 164,000 |
| 1996/09/11 | 518 | 518 | 505 | 514 | 262,000 |
| 1996/09/10 | 510 | 520 | 507 | 520 | 309,000 |
| 1996/09/09 | 516 | 526 | 505 | 506 | 318,000 |
| 1996/09/06 | 506 | 515 | 501 | 506 | 320,000 |
| 1996/09/05 | 500 | 511 | 499 | 506 | 808,000 |
| 1996/09/04 | 500 | 502 | 491 | 500 | 135,000 |
| 1996/09/03 | 489 | 499 | 483 | 499 | 389,000 |
| 1996/09/02 | 501 | 501 | 492 | 493 | 155,000 |
| 1996/08/30 | 508 | 511 | 496 | 496 | 358,000 |
| 1996/08/29 | 510 | 515 | 506 | 510 | 231,000 |
| 1996/08/28 | 521 | 521 | 507 | 511 | 202,000 |
| 1996/08/27 | 520 | 529 | 511 | 511 | 189,000 |
| 1996/08/26 | 526 | 526 | 512 | 512 | 207,000 |
| 1996/08/23 | 536 | 536 | 523 | 526 | 126,000 |
| 1996/08/22 | 522 | 533 | 522 | 533 | 235,000 |
| 1996/08/21 | 530 | 533 | 522 | 522 | 185,000 |
| 1996/08/20 | 530 | 530 | 519 | 525 | 222,000 |
| 1996/08/19 | 522 | 530 | 522 | 530 | 149,000 |
| 1996/08/16 | 518 | 525 | 513 | 525 | 190,000 |
| 1996/08/15 | 514 | 524 | 514 | 520 | 315,000 |
| 1996/08/14 | 507 | 515 | 507 | 511 | 476,000 |
| 1996/08/13 | 516 | 527 | 509 | 527 | 239,000 |
| 1996/08/12 | 504 | 516 | 504 | 508 | 136,000 |
| 1996/08/09 | 514 | 514 | 502 | 504 | 610,000 |
| 1996/08/08 | 513 | 520 | 507 | 518 | 420,000 |
| 1996/08/07 | 510 | 511 | 505 | 505 | 217,000 |
| 1996/08/06 | 505 | 515 | 505 | 506 | 115,000 |
| 1996/08/05 | 525 | 527 | 520 | 523 | 225,000 |
| 1996/08/02 | 520 | 525 | 517 | 525 | 456,000 |
| 1996/08/01 | 499 | 523 | 493 | 517 | 400,000 |
| 1996/07/31 | 507 | 510 | 498 | 498 | 209,000 |
| 1996/07/30 | 512 | 512 | 505 | 505 | 157,000 |
| 1996/07/29 | 531 | 531 | 511 | 512 | 234,000 |
| 1996/07/26 | 506 | 526 | 505 | 526 | 1,117,000 |
| 1996/07/25 | 520 | 521 | 511 | 517 | 558,000 |
| 1996/07/24 | 536 | 536 | 513 | 513 | 592,000 |
| 1996/07/23 | 521 | 536 | 517 | 536 | 296,000 |
| 1996/07/22 | 541 | 544 | 531 | 531 | 1,120,000 |
| 1996/07/19 | 553 | 553 | 539 | 539 | 277,000 |
| 1996/07/18 | 544 | 553 | 544 | 553 | 392,000 |
| 1996/07/17 | 542 | 549 | 539 | 545 | 372,000 |
| 1996/07/16 | 536 | 544 | 536 | 538 | 259,000 |
| 1996/07/15 | 552 | 553 | 542 | 553 | 230,000 |
| 1996/07/12 | 534 | 553 | 534 | 553 | 579,000 |
| 1996/07/11 | 554 | 558 | 552 | 554 | 169,000 |
| 1996/07/10 | 556 | 566 | 554 | 554 | 231,000 |
| 1996/07/09 | 550 | 566 | 548 | 566 | 196,000 |
| 1996/07/08 | 572 | 572 | 553 | 570 | 312,000 |
| 1996/07/05 | 579 | 579 | 571 | 576 | 243,000 |
| 1996/07/04 | 577 | 579 | 571 | 579 | 184,000 |
| 1996/07/03 | 574 | 579 | 570 | 579 | 789,000 |
| 1996/07/02 | 582 | 583 | 571 | 576 | 647,000 |
| 1996/07/01 | 577 | 585 | 570 | 580 | 744,000 |
| 1996/06/28 | 574 | 577 | 570 | 577 | 210,000 |
| 1996/06/27 | 576 | 576 | 570 | 572 | 261,000 |
| 1996/06/26 | 576 | 576 | 568 | 576 | 263,000 |
| 1996/06/25 | 576 | 578 | 574 | 576 | 266,000 |
| 1996/06/24 | 574 | 576 | 570 | 575 | 334,000 |
| 1996/06/21 | 575 | 575 | 561 | 573 | 335,000 |
| 1996/06/20 | 568 | 569 | 545 | 569 | 249,000 |
| 1996/06/19 | 568 | 573 | 567 | 573 | 297,000 |
| 1996/06/18 | 580 | 580 | 571 | 571 | 383,000 |
| 1996/06/17 | 575 | 580 | 573 | 575 | 305,000 |
| 1996/06/14 | 566 | 574 | 565 | 573 | 1,831,000 |
| 1996/06/13 | 566 | 568 | 564 | 566 | 333,000 |
| 1996/06/12 | 565 | 566 | 559 | 566 | 233,000 |
| 1996/06/11 | 556 | 563 | 555 | 558 | 263,000 |
| 1996/06/10 | 548 | 555 | 548 | 555 | 100,000 |
| 1996/06/07 | 559 | 559 | 551 | 558 | 178,000 |
| 1996/06/06 | 560 | 561 | 556 | 556 | 125,000 |
| 1996/06/05 | 550 | 559 | 549 | 559 | 182,000 |
| 1996/06/04 | 552 | 555 | 545 | 555 | 167,000 |
| 1996/06/03 | 554 | 557 | 542 | 542 | 309,000 |
| 1996/05/31 | 563 | 563 | 553 | 553 | 245,000 |
| 1996/05/30 | 556 | 562 | 554 | 560 | 440,000 |
| 1996/05/29 | 562 | 568 | 557 | 560 | 413,000 |
| 1996/05/28 | 550 | 564 | 548 | 560 | 410,000 |
| 1996/05/27 | 549 | 551 | 540 | 544 | 408,000 |
| 1996/05/24 | 561 | 561 | 548 | 548 | 572,000 |
| 1996/05/23 | 573 | 574 | 560 | 561 | 267,000 |
| 1996/05/22 | 575 | 576 | 566 | 576 | 243,000 |
| 1996/05/21 | 575 | 577 | 569 | 575 | 501,000 |
| 1996/05/20 | 577 | 580 | 565 | 565 | 629,000 |
| 1996/05/17 | 577 | 578 | 570 | 577 | 733,000 |
| 1996/05/16 | 578 | 582 | 577 | 580 | 426,000 |
| 1996/05/15 | 571 | 579 | 571 | 577 | 515,000 |
| 1996/05/14 | 575 | 575 | 567 | 568 | 191,000 |
| 1996/05/13 | 575 | 575 | 567 | 567 | 329,000 |
| 1996/05/10 | 566 | 568 | 563 | 567 | 768,000 |
| 1996/05/09 | 575 | 576 | 564 | 566 | 565,000 |
| 1996/05/08 | 573 | 574 | 568 | 574 | 404,000 |
| 1996/05/07 | 578 | 578 | 567 | 573 | 245,000 |
| 1996/05/02 | 580 | 580 | 567 | 568 | 408,000 |
| 1996/05/01 | 590 | 590 | 576 | 577 | 363,000 |
| 1996/04/30 | 594 | 596 | 585 | 585 | 667,000 |
| 1996/04/26 | 597 | 597 | 591 | 594 | 938,000 |
| 1996/04/25 | 596 | 597 | 588 | 588 | 825,000 |
| 1996/04/24 | 600 | 600 | 592 | 593 | 979,000 |
| 1996/04/23 | 597 | 602 | 595 | 595 | 602,000 |
| 1996/04/22 | 595 | 596 | 590 | 596 | 423,000 |
| 1996/04/19 | 596 | 597 | 587 | 595 | 408,000 |
| 1996/04/18 | 590 | 598 | 588 | 596 | 332,000 |
| 1996/04/17 | 604 | 604 | 600 | 600 | 749,000 |
| 1996/04/16 | 607 | 607 | 601 | 601 | 740,000 |
| 1996/04/15 | 605 | 611 | 602 | 605 | 860,000 |
| 1996/04/12 | 601 | 603 | 599 | 601 | 740,000 |
| 1996/04/11 | 594 | 599 | 593 | 598 | 357,000 |
| 1996/04/10 | 600 | 600 | 594 | 594 | 551,000 |
| 1996/04/09 | 590 | 605 | 588 | 590 | 1,197,000 |
| 1996/04/08 | 594 | 595 | 588 | 590 | 359,000 |
| 1996/04/05 | 584 | 594 | 584 | 594 | 382,000 |
| 1996/04/04 | 588 | 588 | 579 | 579 | 353,000 |
| 1996/04/03 | 589 | 590 | 582 | 588 | 586,000 |
| 1996/04/02 | 587 | 588 | 580 | 586 | 365,000 |
| 1996/04/01 | 577 | 588 | 577 | 587 | 747,000 |
| 1996/03/29 | 587 | 587 | 580 | 580 | 316,000 |
| 1996/03/28 | 583 | 587 | 582 | 585 | 426,000 |
| 1996/03/27 | 576 | 582 | 575 | 582 | 323,000 |
| 1996/03/26 | 574 | 585 | 573 | 573 | 417,000 |
| 1996/03/25 | 573 | 576 | 570 | 572 | 358,000 |
| 1996/03/22 | 573 | 575 | 566 | 573 | 258,000 |
| 1996/03/21 | 561 | 570 | 561 | 566 | 503,000 |
| 1996/03/19 | 571 | 573 | 561 | 563 | 360,000 |
| 1996/03/18 | 570 | 571 | 563 | 563 | 264,000 |
| 1996/03/15 | 555 | 571 | 555 | 571 | 285,000 |
| 1996/03/14 | 546 | 555 | 542 | 555 | 183,000 |
| 1996/03/13 | 552 | 556 | 537 | 546 | 280,000 |
| 1996/03/12 | 554 | 557 | 551 | 551 | 288,000 |
| 1996/03/11 | 563 | 563 | 552 | 555 | 512,000 |
| 1996/03/08 | 550 | 569 | 550 | 569 | 3,171,000 |
| 1996/03/07 | 569 | 569 | 560 | 560 | 304,000 |
| 1996/03/06 | 571 | 574 | 568 | 573 | 182,000 |
| 1996/03/05 | 581 | 581 | 570 | 571 | 132,000 |
| 1996/03/04 | 575 | 577 | 571 | 571 | 79,000 |
| 1996/03/01 | 568 | 573 | 565 | 565 | 253,000 |
| 1996/02/29 | 570 | 578 | 566 | 568 | 199,000 |
| 1996/02/28 | 575 | 578 | 570 | 570 | 201,000 |
| 1996/02/27 | 590 | 591 | 575 | 575 | 696,000 |
| 1996/02/26 | 585 | 594 | 585 | 594 | 897,000 |
| 1996/02/23 | 588 | 588 | 584 | 585 | 282,000 |
| 1996/02/22 | 580 | 585 | 574 | 580 | 411,000 |
| 1996/02/21 | 586 | 586 | 580 | 580 | 604,000 |
| 1996/02/20 | 587 | 590 | 580 | 590 | 735,000 |
| 1996/02/19 | 586 | 587 | 581 | 587 | 250,000 |
| 1996/02/16 | 583 | 587 | 582 | 587 | 183,000 |
| 1996/02/15 | 587 | 595 | 586 | 590 | 793,000 |
| 1996/02/14 | 586 | 588 | 583 | 587 | 695,000 |
| 1996/02/13 | 589 | 589 | 583 | 583 | 324,000 |
| 1996/02/09 | 587 | 590 | 577 | 583 | 586,000 |
| 1996/02/08 | 587 | 588 | 581 | 587 | 533,000 |
| 1996/02/07 | 585 | 587 | 578 | 585 | 518,000 |
| 1996/02/06 | 588 | 588 | 580 | 586 | 347,000 |
| 1996/02/05 | 593 | 593 | 580 | 589 | 782,000 |
| 1996/02/02 | 590 | 594 | 586 | 593 | 773,000 |
| 1996/02/01 | 580 | 590 | 580 | 589 | 491,000 |
| 1996/01/31 | 584 | 589 | 580 | 580 | 399,000 |
| 1996/01/30 | 580 | 585 | 578 | 580 | 384,000 |
| 1996/01/29 | 579 | 583 | 578 | 580 | 401,000 |
| 1996/01/26 | 566 | 584 | 566 | 583 | 992,000 |
| 1996/01/25 | 570 | 571 | 563 | 568 | 507,000 |
| 1996/01/24 | 561 | 569 | 555 | 560 | 256,000 |
| 1996/01/23 | 571 | 571 | 561 | 561 | 262,000 |
| 1996/01/22 | 574 | 575 | 565 | 569 | 326,000 |
| 1996/01/19 | 571 | 571 | 561 | 565 | 161,000 |
| 1996/01/18 | 568 | 576 | 561 | 569 | 298,000 |
| 1996/01/17 | 570 | 580 | 569 | 578 | 600,000 |
| 1996/01/16 | 560 | 569 | 560 | 565 | 507,000 |
| 1996/01/12 | 561 | 568 | 556 | 556 | 823,000 |
| 1996/01/11 | 556 | 559 | 550 | 552 | 238,000 |
| 1996/01/10 | 550 | 560 | 548 | 559 | 531,000 |
| 1996/01/09 | 543 | 549 | 543 | 548 | 364,000 |
| 1996/01/08 | 547 | 555 | 546 | 546 | 229,000 |
| 1996/01/05 | 548 | 557 | 548 | 557 | 268,000 |
| 1996/01/04 | 563 | 564 | 548 | 558 | 100,000 |