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
1997/12/30 181 188 178 184 108,000
1997/12/29 173 175 161 168 508,000
1997/12/26 191 195 171 173 386,000
1997/12/25 195 210 193 200 221,000
1997/12/24 195 200 190 193 369,000
1997/12/22 198 212 170 185 342,000
1997/12/19 207 208 197 198 486,000
1997/12/18 221 225 215 222 199,000
1997/12/17 213 241 206 231 630,000
1997/12/16 224 241 206 210 457,000
1997/12/15 216 218 207 218 433,000
1997/12/12 240 243 206 206 1,593,000
1997/12/11 245 251 238 238 87,000
1997/12/10 247 249 245 249 152,000
1997/12/09 251 251 247 251 242,000
1997/12/08 257 262 236 241 300,000
1997/12/05 262 263 256 257 468,000
1997/12/04 257 257 248 252 192,000
1997/12/03 266 266 257 257 126,000
1997/12/02 266 270 261 266 299,000
1997/12/01 260 285 260 276 300,000
1997/11/28 276 279 269 270 331,000
1997/11/27 259 283 253 281 249,000
1997/11/26 243 260 243 254 328,000
1997/11/25 245 255 238 243 739,000
1997/11/21 270 274 265 265 242,000
1997/11/20 254 275 249 260 488,000
1997/11/19 260 266 242 244 303,000
1997/11/18 263 295 263 275 378,000
1997/11/17 244 270 243 258 406,000
1997/11/14 250 258 241 242 798,000
1997/11/13 258 267 253 260 228,000
1997/11/12 274 279 246 253 481,000
1997/11/11 279 284 276 279 661,000
1997/11/10 271 285 271 281 227,000
1997/11/07 276 278 272 276 317,000
1997/11/06 275 287 272 286 260,000
1997/11/05 291 291 271 275 224,000
1997/11/04 280 297 278 291 269,000
1997/10/31 281 300 276 295 292,000
1997/10/30 298 298 276 286 353,000
1997/10/29 302 310 300 308 641,000
1997/10/28 296 302 287 298 696,000
1997/10/27 285 300 285 299 544,000
1997/10/24 290 299 282 291 423,000
1997/10/23 290 290 272 272 464,000
1997/10/22 267 280 267 280 255,000
1997/10/21 273 273 265 265 207,000
1997/10/20 266 275 266 268 459,000
1997/10/17 278 278 265 266 289,000
1997/10/16 254 278 245 278 951,000
1997/10/15 275 275 258 264 339,000
1997/10/14 266 275 265 275 317,000
1997/10/13 273 274 265 265 336,000
1997/10/09 270 272 262 262 961,000
1997/10/08 265 275 265 266 348,000
1997/10/07 284 284 260 263 334,000
1997/10/06 279 285 277 283 474,000
1997/10/03 265 269 258 269 236,000
1997/10/02 270 270 256 256 362,000
1997/10/01 272 280 265 270 222,000
1997/09/30 291 295 275 280 409,000
1997/09/29 307 307 289 295 530,000
1997/09/26 305 310 303 307 250,000
1997/09/25 310 315 295 300 555,000
1997/09/24 313 315 300 302 407,000
1997/09/22 314 320 313 313 243,000
1997/09/19 309 316 308 313 387,000
1997/09/18 301 310 300 309 320,000
1997/09/17 306 315 301 302 416,000
1997/09/16 311 311 303 311 373,000
1997/09/12 299 310 299 306 1,426,000
1997/09/11 324 324 297 299 292,000
1997/09/10 324 327 324 324 187,000
1997/09/09 321 330 320 324 160,000
1997/09/08 326 329 320 320 168,000
1997/09/05 326 326 322 326 216,000
1997/09/04 335 335 328 329 540,000
1997/09/03 334 340 330 335 687,000
1997/09/02 323 333 323 330 446,000
1997/09/01 315 316 312 314 483,000
1997/08/29 326 330 317 317 220,000
1997/08/28 327 330 326 329 118,000
1997/08/27 331 333 327 327 214,000
1997/08/26 329 335 327 333 480,000
1997/08/25 331 331 321 327 195,000
1997/08/22 329 329 319 321 344,000
1997/08/21 338 340 331 332 246,000
1997/08/20 327 337 327 336 207,000
1997/08/19 331 335 327 328 222,000
1997/08/18 333 335 318 318 347,000
1997/08/15 329 335 328 328 640,000
1997/08/14 335 337 324 325 1,313,000
1997/08/13 347 347 330 335 339,000
1997/08/12 336 355 336 347 434,000
1997/08/11 341 354 336 336 474,000
1997/08/08 335 351 333 351 733,000
1997/08/07 337 347 337 345 325,000
1997/08/06 356 356 335 335 497,000
1997/08/05 368 372 350 356 260,000
1997/08/04 370 374 362 368 219,000
1997/08/01 387 393 370 370 542,000
1997/07/31 389 400 386 386 295,000
1997/07/30 388 391 387 387 305,000
1997/07/29 402 402 390 390 370,000
1997/07/28 395 399 392 399 201,000
1997/07/25 390 394 387 392 399,000
1997/07/24 401 401 390 390 437,000
1997/07/23 417 420 414 418 686,000
1997/07/22 410 417 410 417 188,000
1997/07/18 414 417 410 410 226,000
1997/07/17 425 427 409 414 340,000
1997/07/16 413 425 406 425 407,000
1997/07/15 425 425 410 410 228,000
1997/07/14 419 425 419 425 228,000
1997/07/11 411 420 411 415 442,000
1997/07/10 416 420 406 411 641,000
1997/07/09 425 428 411 414 308,000
1997/07/08 425 428 423 425 117,000
1997/07/07 435 435 423 425 147,000
1997/07/04 441 441 435 435 208,000
1997/07/03 443 443 433 436 101,000
1997/07/02 432 448 425 443 231,000
1997/07/01 446 446 425 430 309,000
1997/06/30 445 455 445 447 87,000
1997/06/27 451 455 446 450 149,000
1997/06/26 451 456 450 453 236,000
1997/06/25 453 456 451 451 227,000
1997/06/24 463 463 453 453 208,000
1997/06/23 459 463 457 457 105,000
1997/06/20 462 463 459 459 144,000
1997/06/19 473 473 462 469 244,000
1997/06/18 476 476 470 474 270,000
1997/06/17 477 479 473 476 129,000
1997/06/16 478 480 472 472 173,000
1997/06/13 473 477 473 477 1,653,000
1997/06/12 468 475 467 473 477,000
1997/06/11 470 470 458 458 240,000
1997/06/10 457 478 457 470 341,000
1997/06/09 468 472 458 462 198,000
1997/06/06 473 474 469 472 366,000
1997/06/05 484 484 470 474 125,000
1997/06/04 485 485 478 484 177,000
1997/06/03 479 485 475 481 363,000
1997/06/02 462 479 462 479 206,000
1997/05/30 470 470 450 462 366,000
1997/05/29 470 476 465 470 173,000
1997/05/28 454 480 454 480 224,000
1997/05/27 466 466 451 454 155,000
1997/05/26 464 471 462 462 250,000
1997/05/23 472 477 461 461 348,000
1997/05/22 478 480 463 467 472,000
1997/05/21 483 496 477 478 845,000
1997/05/20 488 491 477 479 328,000
1997/05/19 484 491 480 491 1,115,000
1997/05/16 474 487 474 484 438,000
1997/05/15 468 480 467 474 394,000
1997/05/14 477 477 467 477 354,000
1997/05/13 486 488 475 477 730,000
1997/05/12 474 486 472 486 419,000
1997/05/09 482 482 474 474 573,000
1997/05/08 470 479 469 477 388,000
1997/05/07 487 487 468 471 666,000
1997/05/06 479 489 474 487 777,000
1997/05/02 474 479 470 474 549,000
1997/05/01 475 485 468 473 849,000
1997/04/30 465 478 464 472 765,000
1997/04/28 455 469 455 466 715,000
1997/04/25 440 458 440 455 852,000
1997/04/24 449 450 434 435 505,000
1997/04/23 447 453 443 449 1,874,000
1997/04/22 427 448 427 442 2,243,000
1997/04/21 434 436 425 431 937,000
1997/04/18 420 434 418 434 635,000
1997/04/17 418 425 418 423 933,000
1997/04/16 407 418 406 416 580,000
1997/04/15 402 410 400 402 426,000
1997/04/14 404 410 404 407 489,000
1997/04/11 390 405 385 404 629,000
1997/04/10 396 402 390 390 538,000
1997/04/09 403 405 396 396 604,000
1997/04/08 385 403 383 403 887,000
1997/04/07 386 397 385 386 577,000
1997/04/04 397 402 386 386 464,000
1997/04/03 395 407 393 406 374,000
1997/04/02 393 398 385 398 239,000
1997/04/01 385 388 380 388 339,000
1997/03/31 406 410 388 393 260,000
1997/03/28 396 407 395 406 280,000
1997/03/27 411 411 392 393 454,000
1997/03/26 408 408 397 404 355,000
1997/03/25 400 410 398 408 267,000
1997/03/24 419 421 395 395 340,000
1997/03/21 410 419 402 419 260,000
1997/03/19 410 411 405 407 227,000
1997/03/18 398 410 398 409 446,000
1997/03/17 400 403 395 403 184,000
1997/03/14 381 395 381 395 1,305,000
1997/03/13 398 398 391 391 168,000
1997/03/12 400 405 393 396 245,000
1997/03/11 398 400 395 398 175,000
1997/03/10 405 406 391 397 310,000
1997/03/07 398 408 385 408 424,000
1997/03/06 408 410 399 399 568,000
1997/03/05 416 419 410 410 620,000
1997/03/04 414 419 412 415 122,000
1997/03/03 425 425 411 415 164,000
1997/02/28 431 431 424 426 418,000
1997/02/27 433 435 425 429 287,000
1997/02/26 438 439 428 434 216,000
1997/02/25 436 440 434 440 264,000
1997/02/24 434 443 431 431 551,000
1997/02/21 434 436 431 433 439,000
1997/02/20 428 438 422 431 727,000
1997/02/19 420 430 415 430 171,000
1997/02/18 418 434 415 419 467,000
1997/02/17 423 423 411 418 340,000
1997/02/14 417 424 411 424 612,000
1997/02/13 424 424 415 416 354,000
1997/02/12 419 421 410 414 215,000
1997/02/10 403 414 397 414 189,000
1997/02/07 406 413 396 398 360,000
1997/02/06 420 423 402 406 300,000
1997/02/05 425 425 411 420 477,000
1997/02/04 424 438 421 425 541,000
1997/02/03 423 425 420 420 651,000
1997/01/31 430 447 428 428 1,214,000
1997/01/30 394 410 390 401 1,060,000
1997/01/29 387 395 375 395 447,000
1997/01/28 370 387 370 387 445,000
1997/01/27 378 383 370 370 483,000
1997/01/24 381 382 374 381 375,000
1997/01/23 384 388 380 381 330,000
1997/01/22 370 387 366 387 424,000
1997/01/21 365 374 362 362 491,000
1997/01/20 379 379 365 365 1,437,000
1997/01/17 375 387 371 379 860,000
1997/01/16 372 378 368 370 1,033,000
1997/01/14 367 374 361 365 1,052,000
1997/01/13 360 377 351 377 1,453,000
1997/01/10 358 370 346 350 1,592,000
1997/01/09 386 390 351 355 753,000
1997/01/08 405 405 391 396 340,000
1997/01/07 409 415 400 400 221,000
1997/01/06 410 411 400 404 81,000

このページの先頭へ