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 |
---|---|---|---|---|---|
1998/12/30 | 207 | 214 | 202 | 212 | 48,000 |
1998/12/29 | 206 | 208 | 203 | 206 | 261,000 |
1998/12/28 | 211 | 211 | 201 | 201 | 125,000 |
1998/12/25 | 212 | 212 | 205 | 206 | 120,000 |
1998/12/24 | 212 | 212 | 207 | 208 | 284,000 |
1998/12/22 | 211 | 212 | 207 | 207 | 334,000 |
1998/12/21 | 211 | 212 | 210 | 210 | 78,000 |
1998/12/18 | 217 | 217 | 211 | 215 | 79,000 |
1998/12/17 | 211 | 218 | 209 | 216 | 176,000 |
1998/12/16 | 216 | 216 | 211 | 215 | 117,000 |
1998/12/15 | 212 | 225 | 210 | 211 | 129,000 |
1998/12/14 | 211 | 214 | 208 | 211 | 518,000 |
1998/12/11 | 206 | 216 | 206 | 210 | 1,400,000 |
1998/12/10 | 219 | 223 | 216 | 216 | 266,000 |
1998/12/09 | 220 | 222 | 218 | 222 | 242,000 |
1998/12/08 | 223 | 228 | 223 | 228 | 126,000 |
1998/12/07 | 226 | 230 | 223 | 228 | 58,000 |
1998/12/04 | 227 | 227 | 221 | 226 | 290,000 |
1998/12/03 | 231 | 231 | 216 | 224 | 255,000 |
1998/12/02 | 231 | 236 | 223 | 236 | 303,000 |
1998/12/01 | 221 | 229 | 220 | 227 | 270,000 |
1998/11/30 | 230 | 230 | 224 | 226 | 207,000 |
1998/11/27 | 233 | 236 | 230 | 230 | 481,000 |
1998/11/26 | 235 | 239 | 232 | 232 | 237,000 |
1998/11/25 | 241 | 241 | 233 | 235 | 222,000 |
1998/11/24 | 242 | 244 | 238 | 244 | 300,000 |
1998/11/20 | 240 | 245 | 240 | 244 | 317,000 |
1998/11/19 | 236 | 240 | 235 | 235 | 262,000 |
1998/11/18 | 240 | 248 | 236 | 236 | 406,000 |
1998/11/17 | 242 | 243 | 238 | 242 | 207,000 |
1998/11/16 | 240 | 242 | 237 | 242 | 511,000 |
1998/11/13 | 239 | 242 | 233 | 235 | 1,151,000 |
1998/11/12 | 238 | 240 | 236 | 239 | 558,000 |
1998/11/11 | 232 | 239 | 228 | 239 | 562,000 |
1998/11/10 | 228 | 233 | 228 | 233 | 309,000 |
1998/11/09 | 234 | 236 | 226 | 228 | 179,000 |
1998/11/06 | 226 | 232 | 220 | 227 | 105,000 |
1998/11/05 | 243 | 243 | 226 | 226 | 251,000 |
1998/11/04 | 234 | 240 | 233 | 239 | 554,000 |
1998/11/02 | 219 | 227 | 218 | 227 | 226,000 |
1998/10/30 | 227 | 228 | 216 | 227 | 146,000 |
1998/10/29 | 221 | 225 | 218 | 224 | 121,000 |
1998/10/28 | 225 | 228 | 216 | 216 | 127,000 |
1998/10/27 | 225 | 229 | 216 | 220 | 139,000 |
1998/10/26 | 212 | 220 | 212 | 220 | 108,000 |
1998/10/23 | 229 | 232 | 215 | 217 | 291,000 |
1998/10/22 | 226 | 230 | 217 | 220 | 570,000 |
1998/10/21 | 222 | 229 | 219 | 226 | 482,000 |
1998/10/20 | 213 | 222 | 206 | 222 | 263,000 |
1998/10/19 | 205 | 222 | 205 | 218 | 332,000 |
1998/10/16 | 217 | 217 | 203 | 206 | 201,000 |
1998/10/15 | 210 | 215 | 207 | 207 | 234,000 |
1998/10/14 | 215 | 217 | 206 | 208 | 201,000 |
1998/10/13 | 230 | 230 | 208 | 210 | 403,000 |
1998/10/12 | 225 | 230 | 219 | 228 | 291,000 |
1998/10/09 | 200 | 224 | 200 | 217 | 652,000 |
1998/10/08 | 220 | 222 | 206 | 208 | 288,000 |
1998/10/07 | 206 | 230 | 206 | 222 | 480,000 |
1998/10/06 | 202 | 215 | 202 | 205 | 189,000 |
1998/10/05 | 200 | 204 | 195 | 201 | 107,000 |
1998/10/02 | 194 | 209 | 193 | 207 | 286,000 |
1998/10/01 | 200 | 208 | 195 | 199 | 292,000 |
1998/09/30 | 210 | 210 | 200 | 200 | 256,000 |
1998/09/29 | 204 | 210 | 203 | 205 | 180,000 |
1998/09/28 | 206 | 217 | 206 | 209 | 337,000 |
1998/09/25 | 215 | 215 | 205 | 205 | 409,000 |
1998/09/24 | 215 | 219 | 208 | 215 | 442,000 |
1998/09/22 | 208 | 212 | 203 | 210 | 965,000 |
1998/09/21 | 209 | 210 | 201 | 203 | 500,000 |
1998/09/18 | 209 | 218 | 209 | 218 | 506,000 |
1998/09/17 | 219 | 223 | 210 | 214 | 355,000 |
1998/09/16 | 225 | 230 | 221 | 223 | 148,000 |
1998/09/14 | 218 | 234 | 211 | 225 | 497,000 |
1998/09/11 | 227 | 227 | 205 | 208 | 2,897,000 |
1998/09/10 | 231 | 239 | 222 | 230 | 262,000 |
1998/09/09 | 245 | 246 | 225 | 234 | 391,000 |
1998/09/08 | 245 | 248 | 225 | 243 | 835,000 |
1998/09/07 | 211 | 248 | 210 | 248 | 560,000 |
1998/09/04 | 211 | 218 | 210 | 214 | 211,000 |
1998/09/03 | 217 | 217 | 210 | 212 | 106,000 |
1998/09/02 | 215 | 239 | 211 | 217 | 200,000 |
1998/09/01 | 202 | 220 | 202 | 220 | 329,000 |
1998/08/31 | 205 | 212 | 205 | 207 | 210,000 |
1998/08/28 | 205 | 213 | 201 | 205 | 513,000 |
1998/08/27 | 224 | 225 | 201 | 208 | 392,000 |
1998/08/26 | 236 | 236 | 225 | 225 | 251,000 |
1998/08/25 | 244 | 246 | 232 | 235 | 184,000 |
1998/08/24 | 234 | 239 | 230 | 239 | 96,000 |
1998/08/21 | 235 | 248 | 234 | 237 | 228,000 |
1998/08/20 | 244 | 244 | 232 | 240 | 214,000 |
1998/08/19 | 237 | 248 | 237 | 244 | 676,000 |
1998/08/18 | 235 | 250 | 235 | 242 | 145,000 |
1998/08/17 | 251 | 251 | 231 | 240 | 386,000 |
1998/08/14 | 254 | 262 | 241 | 246 | 653,000 |
1998/08/13 | 262 | 262 | 252 | 257 | 280,000 |
1998/08/12 | 242 | 259 | 242 | 252 | 267,000 |
1998/08/11 | 245 | 248 | 241 | 242 | 250,000 |
1998/08/10 | 253 | 253 | 240 | 246 | 213,000 |
1998/08/07 | 253 | 257 | 248 | 248 | 122,000 |
1998/08/06 | 257 | 257 | 242 | 248 | 226,000 |
1998/08/05 | 256 | 256 | 251 | 253 | 341,000 |
1998/08/04 | 262 | 264 | 257 | 260 | 93,000 |
1998/08/03 | 254 | 261 | 254 | 258 | 188,000 |
1998/07/31 | 263 | 264 | 257 | 257 | 185,000 |
1998/07/30 | 264 | 270 | 256 | 256 | 165,000 |
1998/07/29 | 258 | 263 | 252 | 254 | 241,000 |
1998/07/28 | 247 | 260 | 243 | 256 | 275,000 |
1998/07/27 | 255 | 260 | 242 | 242 | 364,000 |
1998/07/24 | 257 | 260 | 250 | 254 | 301,000 |
1998/07/23 | 261 | 261 | 252 | 252 | 353,000 |
1998/07/22 | 257 | 265 | 256 | 256 | 147,000 |
1998/07/21 | 266 | 270 | 262 | 262 | 398,000 |
1998/07/17 | 277 | 277 | 265 | 270 | 382,000 |
1998/07/16 | 270 | 280 | 269 | 279 | 1,024,000 |
1998/07/15 | 273 | 275 | 268 | 272 | 829,000 |
1998/07/14 | 271 | 271 | 265 | 268 | 263,000 |
1998/07/13 | 258 | 280 | 250 | 276 | 494,000 |
1998/07/10 | 267 | 268 | 256 | 260 | 1,232,000 |
1998/07/09 | 258 | 263 | 255 | 262 | 450,000 |
1998/07/08 | 270 | 272 | 263 | 268 | 287,000 |
1998/07/07 | 265 | 272 | 262 | 267 | 318,000 |
1998/07/06 | 263 | 273 | 263 | 266 | 288,000 |
1998/07/03 | 272 | 280 | 269 | 269 | 522,000 |
1998/07/02 | 270 | 283 | 269 | 273 | 1,066,000 |
1998/07/01 | 250 | 270 | 250 | 268 | 649,000 |
1998/06/30 | 247 | 253 | 244 | 249 | 314,000 |
1998/06/29 | 239 | 253 | 239 | 242 | 154,000 |
1998/06/26 | 239 | 241 | 234 | 238 | 337,000 |
1998/06/25 | 243 | 243 | 231 | 238 | 440,000 |
1998/06/24 | 249 | 256 | 240 | 251 | 597,000 |
1998/06/23 | 260 | 260 | 244 | 246 | 571,000 |
1998/06/22 | 254 | 264 | 254 | 261 | 761,000 |
1998/06/19 | 244 | 255 | 243 | 254 | 760,000 |
1998/06/18 | 235 | 245 | 230 | 245 | 621,000 |
1998/06/17 | 216 | 222 | 216 | 220 | 153,000 |
1998/06/16 | 215 | 222 | 212 | 215 | 264,000 |
1998/06/15 | 220 | 220 | 215 | 215 | 280,000 |
1998/06/12 | 217 | 217 | 210 | 215 | 1,122,000 |
1998/06/11 | 225 | 225 | 216 | 217 | 339,000 |
1998/06/10 | 229 | 229 | 223 | 224 | 285,000 |
1998/06/09 | 228 | 232 | 226 | 231 | 137,000 |
1998/06/08 | 230 | 232 | 226 | 226 | 139,000 |
1998/06/05 | 232 | 235 | 227 | 228 | 208,000 |
1998/06/04 | 230 | 237 | 230 | 233 | 390,000 |
1998/06/03 | 230 | 230 | 221 | 230 | 392,000 |
1998/06/02 | 231 | 235 | 227 | 235 | 164,000 |
1998/06/01 | 234 | 236 | 226 | 226 | 205,000 |
1998/05/29 | 233 | 236 | 224 | 235 | 283,000 |
1998/05/28 | 225 | 238 | 225 | 233 | 340,000 |
1998/05/27 | 230 | 234 | 224 | 225 | 338,000 |
1998/05/26 | 235 | 240 | 234 | 239 | 187,000 |
1998/05/25 | 241 | 241 | 234 | 236 | 269,000 |
1998/05/22 | 242 | 242 | 233 | 236 | 334,000 |
1998/05/21 | 226 | 240 | 226 | 232 | 321,000 |
1998/05/20 | 223 | 231 | 222 | 226 | 332,000 |
1998/05/19 | 215 | 223 | 210 | 220 | 313,000 |
1998/05/18 | 210 | 218 | 205 | 218 | 293,000 |
1998/05/15 | 210 | 217 | 205 | 205 | 439,000 |
1998/05/14 | 214 | 220 | 214 | 216 | 382,000 |
1998/05/13 | 213 | 215 | 210 | 214 | 280,000 |
1998/05/12 | 215 | 217 | 208 | 208 | 362,000 |
1998/05/11 | 214 | 223 | 214 | 220 | 527,000 |
1998/05/08 | 201 | 215 | 201 | 206 | 858,000 |
1998/05/07 | 202 | 208 | 201 | 206 | 259,000 |
1998/05/06 | 212 | 213 | 201 | 202 | 360,000 |
1998/05/01 | 216 | 222 | 212 | 212 | 325,000 |
1998/04/30 | 214 | 217 | 212 | 212 | 300,000 |
1998/04/28 | 210 | 222 | 210 | 212 | 440,000 |
1998/04/27 | 232 | 232 | 215 | 215 | 422,000 |
1998/04/24 | 233 | 236 | 228 | 231 | 310,000 |
1998/04/23 | 222 | 235 | 221 | 223 | 358,000 |
1998/04/22 | 225 | 227 | 221 | 227 | 215,000 |
1998/04/21 | 222 | 234 | 218 | 230 | 204,000 |
1998/04/20 | 223 | 228 | 220 | 220 | 187,000 |
1998/04/17 | 224 | 234 | 215 | 223 | 421,000 |
1998/04/16 | 242 | 243 | 223 | 223 | 426,000 |
1998/04/15 | 233 | 244 | 233 | 237 | 121,000 |
1998/04/14 | 236 | 240 | 231 | 231 | 180,000 |
1998/04/13 | 247 | 248 | 238 | 246 | 222,000 |
1998/04/10 | 240 | 244 | 233 | 242 | 468,000 |
1998/04/09 | 240 | 242 | 230 | 238 | 291,000 |
1998/04/08 | 234 | 245 | 230 | 243 | 310,000 |
1998/04/07 | 220 | 234 | 220 | 230 | 301,000 |
1998/04/06 | 212 | 224 | 208 | 219 | 826,000 |
1998/04/03 | 209 | 217 | 207 | 210 | 663,000 |
1998/04/02 | 226 | 229 | 200 | 207 | 665,000 |
1998/04/01 | 256 | 268 | 240 | 240 | 390,000 |
1998/03/31 | 256 | 268 | 250 | 258 | 706,000 |
1998/03/30 | 270 | 271 | 251 | 251 | 411,000 |
1998/03/27 | 276 | 277 | 254 | 255 | 250,000 |
1998/03/26 | 265 | 280 | 265 | 275 | 304,000 |
1998/03/25 | 275 | 279 | 260 | 264 | 454,000 |
1998/03/24 | 275 | 275 | 260 | 270 | 591,000 |
1998/03/23 | 280 | 284 | 277 | 280 | 424,000 |
1998/03/20 | 270 | 278 | 262 | 277 | 771,000 |
1998/03/19 | 267 | 278 | 265 | 271 | 647,000 |
1998/03/18 | 274 | 274 | 251 | 268 | 484,000 |
1998/03/17 | 270 | 270 | 261 | 265 | 143,000 |
1998/03/16 | 273 | 273 | 262 | 265 | 167,000 |
1998/03/13 | 250 | 270 | 250 | 268 | 1,240,000 |
1998/03/12 | 252 | 257 | 250 | 252 | 75,000 |
1998/03/11 | 260 | 260 | 256 | 257 | 93,000 |
1998/03/10 | 270 | 270 | 261 | 261 | 148,000 |
1998/03/09 | 274 | 275 | 265 | 265 | 344,000 |
1998/03/06 | 250 | 270 | 250 | 266 | 338,000 |
1998/03/05 | 259 | 260 | 250 | 250 | 123,000 |
1998/03/04 | 264 | 267 | 262 | 264 | 164,000 |
1998/03/03 | 265 | 274 | 260 | 266 | 228,000 |
1998/03/02 | 261 | 270 | 260 | 269 | 431,000 |
1998/02/27 | 250 | 256 | 250 | 256 | 287,000 |
1998/02/26 | 240 | 250 | 235 | 249 | 428,000 |
1998/02/25 | 239 | 246 | 233 | 237 | 329,000 |
1998/02/24 | 250 | 250 | 232 | 234 | 379,000 |
1998/02/23 | 255 | 255 | 251 | 251 | 64,000 |
1998/02/20 | 258 | 260 | 253 | 259 | 124,000 |
1998/02/19 | 264 | 268 | 260 | 265 | 267,000 |
1998/02/18 | 260 | 263 | 253 | 254 | 190,000 |
1998/02/17 | 260 | 263 | 255 | 263 | 170,000 |
1998/02/16 | 272 | 272 | 260 | 265 | 176,000 |
1998/02/13 | 290 | 290 | 262 | 267 | 644,000 |
1998/02/12 | 289 | 290 | 281 | 285 | 212,000 |
1998/02/10 | 279 | 284 | 278 | 284 | 353,000 |
1998/02/09 | 270 | 282 | 270 | 279 | 423,000 |
1998/02/06 | 271 | 274 | 269 | 269 | 346,000 |
1998/02/05 | 258 | 271 | 257 | 270 | 354,000 |
1998/02/04 | 258 | 260 | 254 | 260 | 183,000 |
1998/02/03 | 255 | 268 | 253 | 253 | 452,000 |
1998/02/02 | 242 | 256 | 242 | 249 | 302,000 |
1998/01/30 | 262 | 262 | 240 | 242 | 481,000 |
1998/01/29 | 269 | 270 | 261 | 263 | 824,000 |
1998/01/28 | 260 | 269 | 251 | 264 | 654,000 |
1998/01/27 | 254 | 254 | 240 | 240 | 806,000 |
1998/01/26 | 240 | 256 | 240 | 256 | 1,035,000 |
1998/01/23 | 234 | 239 | 230 | 234 | 501,000 |
1998/01/22 | 223 | 235 | 223 | 234 | 408,000 |
1998/01/21 | 219 | 230 | 219 | 227 | 1,068,000 |
1998/01/20 | 204 | 217 | 202 | 209 | 598,000 |
1998/01/19 | 207 | 220 | 201 | 207 | 258,000 |
1998/01/16 | 177 | 210 | 177 | 208 | 546,000 |
1998/01/14 | 177 | 180 | 172 | 177 | 261,000 |
1998/01/13 | 181 | 182 | 162 | 172 | 914,000 |
1998/01/12 | 171 | 177 | 171 | 176 | 314,000 |
1998/01/09 | 169 | 180 | 160 | 179 | 428,000 |
1998/01/08 | 162 | 183 | 162 | 169 | 743,000 |
1998/01/07 | 166 | 168 | 162 | 163 | 428,000 |
1998/01/06 | 176 | 179 | 166 | 170 | 326,000 |
1998/01/05 | 174 | 184 | 170 | 175 | 149,000 |