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 |
|---|---|---|---|---|---|
| 1999/12/30 | 161 | 163 | 156 | 157 | 202,000 |
| 1999/12/29 | 161 | 166 | 160 | 163 | 340,000 |
| 1999/12/28 | 170 | 174 | 161 | 161 | 364,000 |
| 1999/12/27 | 175 | 175 | 172 | 175 | 142,000 |
| 1999/12/24 | 179 | 180 | 171 | 175 | 308,000 |
| 1999/12/22 | 168 | 171 | 165 | 171 | 606,000 |
| 1999/12/21 | 169 | 169 | 167 | 167 | 427,000 |
| 1999/12/20 | 170 | 172 | 168 | 170 | 164,000 |
| 1999/12/17 | 172 | 172 | 168 | 168 | 482,000 |
| 1999/12/16 | 178 | 179 | 171 | 172 | 746,000 |
| 1999/12/15 | 177 | 180 | 176 | 178 | 321,000 |
| 1999/12/14 | 178 | 181 | 176 | 179 | 525,000 |
| 1999/12/13 | 189 | 190 | 175 | 175 | 639,000 |
| 1999/12/10 | 180 | 184 | 175 | 175 | 2,362,000 |
| 1999/12/09 | 183 | 185 | 180 | 182 | 404,000 |
| 1999/12/08 | 186 | 190 | 182 | 182 | 330,000 |
| 1999/12/07 | 190 | 193 | 187 | 188 | 385,000 |
| 1999/12/06 | 186 | 194 | 186 | 190 | 339,000 |
| 1999/12/03 | 198 | 198 | 188 | 189 | 552,000 |
| 1999/12/02 | 181 | 189 | 181 | 188 | 355,000 |
| 1999/12/01 | 190 | 194 | 176 | 176 | 900,000 |
| 1999/11/30 | 179 | 187 | 179 | 186 | 369,000 |
| 1999/11/29 | 178 | 185 | 173 | 174 | 286,000 |
| 1999/11/26 | 179 | 183 | 178 | 180 | 462,000 |
| 1999/11/25 | 172 | 174 | 168 | 172 | 778,000 |
| 1999/11/24 | 181 | 181 | 170 | 170 | 586,000 |
| 1999/11/22 | 182 | 183 | 178 | 183 | 388,000 |
| 1999/11/19 | 182 | 186 | 180 | 182 | 395,000 |
| 1999/11/18 | 181 | 182 | 175 | 176 | 1,173,000 |
| 1999/11/17 | 175 | 180 | 171 | 176 | 454,000 |
| 1999/11/16 | 168 | 173 | 168 | 168 | 1,009,000 |
| 1999/11/15 | 188 | 188 | 164 | 168 | 885,000 |
| 1999/11/12 | 193 | 199 | 180 | 180 | 1,034,000 |
| 1999/11/11 | 205 | 205 | 192 | 192 | 971,000 |
| 1999/11/10 | 204 | 207 | 202 | 203 | 301,000 |
| 1999/11/09 | 204 | 213 | 204 | 208 | 319,000 |
| 1999/11/08 | 205 | 206 | 200 | 204 | 309,000 |
| 1999/11/05 | 200 | 205 | 200 | 201 | 257,000 |
| 1999/11/04 | 201 | 205 | 200 | 201 | 389,000 |
| 1999/11/02 | 200 | 203 | 200 | 201 | 211,000 |
| 1999/11/01 | 201 | 202 | 200 | 200 | 287,000 |
| 1999/10/29 | 202 | 203 | 200 | 202 | 393,000 |
| 1999/10/28 | 203 | 204 | 200 | 200 | 302,000 |
| 1999/10/27 | 207 | 207 | 202 | 202 | 365,000 |
| 1999/10/26 | 207 | 207 | 203 | 205 | 425,000 |
| 1999/10/25 | 203 | 207 | 200 | 205 | 309,000 |
| 1999/10/22 | 200 | 202 | 199 | 200 | 367,000 |
| 1999/10/21 | 201 | 202 | 199 | 200 | 486,000 |
| 1999/10/20 | 200 | 201 | 199 | 201 | 348,000 |
| 1999/10/19 | 203 | 203 | 199 | 201 | 364,000 |
| 1999/10/18 | 200 | 202 | 199 | 200 | 496,000 |
| 1999/10/15 | 200 | 207 | 199 | 202 | 1,242,000 |
| 1999/10/14 | 201 | 202 | 198 | 199 | 907,000 |
| 1999/10/13 | 203 | 205 | 195 | 197 | 1,295,000 |
| 1999/10/12 | 208 | 210 | 201 | 203 | 1,013,000 |
| 1999/10/08 | 214 | 217 | 205 | 208 | 1,252,000 |
| 1999/10/07 | 217 | 220 | 213 | 219 | 614,000 |
| 1999/10/06 | 217 | 217 | 213 | 214 | 219,000 |
| 1999/10/05 | 215 | 216 | 212 | 214 | 423,000 |
| 1999/10/04 | 213 | 213 | 208 | 211 | 460,000 |
| 1999/10/01 | 210 | 212 | 208 | 208 | 411,000 |
| 1999/09/30 | 209 | 211 | 206 | 206 | 434,000 |
| 1999/09/29 | 206 | 210 | 204 | 210 | 161,000 |
| 1999/09/28 | 207 | 210 | 204 | 204 | 302,000 |
| 1999/09/27 | 206 | 206 | 201 | 205 | 219,000 |
| 1999/09/24 | 205 | 209 | 201 | 209 | 374,000 |
| 1999/09/22 | 205 | 205 | 201 | 203 | 263,000 |
| 1999/09/21 | 204 | 207 | 202 | 207 | 485,000 |
| 1999/09/20 | 209 | 213 | 205 | 208 | 291,000 |
| 1999/09/17 | 203 | 215 | 203 | 215 | 306,000 |
| 1999/09/16 | 207 | 208 | 200 | 208 | 514,000 |
| 1999/09/14 | 218 | 218 | 209 | 211 | 427,000 |
| 1999/09/13 | 238 | 238 | 218 | 218 | 511,000 |
| 1999/09/10 | 215 | 225 | 214 | 223 | 2,089,000 |
| 1999/09/09 | 225 | 225 | 215 | 215 | 116,000 |
| 1999/09/08 | 222 | 224 | 215 | 220 | 237,000 |
| 1999/09/07 | 229 | 230 | 221 | 224 | 134,000 |
| 1999/09/06 | 225 | 230 | 224 | 224 | 122,000 |
| 1999/09/03 | 222 | 228 | 221 | 224 | 161,000 |
| 1999/09/02 | 221 | 230 | 219 | 221 | 333,000 |
| 1999/09/01 | 223 | 226 | 220 | 225 | 471,000 |
| 1999/08/31 | 225 | 229 | 223 | 223 | 213,000 |
| 1999/08/30 | 229 | 230 | 227 | 229 | 115,000 |
| 1999/08/27 | 227 | 229 | 221 | 222 | 257,000 |
| 1999/08/26 | 228 | 229 | 221 | 223 | 342,000 |
| 1999/08/25 | 233 | 235 | 222 | 228 | 443,000 |
| 1999/08/24 | 238 | 238 | 232 | 233 | 158,000 |
| 1999/08/23 | 232 | 246 | 229 | 238 | 1,586,000 |
| 1999/08/20 | 231 | 233 | 221 | 223 | 354,000 |
| 1999/08/19 | 221 | 237 | 220 | 235 | 373,000 |
| 1999/08/18 | 229 | 231 | 219 | 219 | 442,000 |
| 1999/08/17 | 225 | 233 | 225 | 227 | 325,000 |
| 1999/08/16 | 228 | 235 | 227 | 235 | 176,000 |
| 1999/08/13 | 228 | 228 | 223 | 224 | 661,000 |
| 1999/08/12 | 230 | 230 | 223 | 223 | 172,000 |
| 1999/08/11 | 223 | 232 | 223 | 231 | 96,000 |
| 1999/08/10 | 222 | 224 | 220 | 223 | 231,000 |
| 1999/08/09 | 219 | 225 | 218 | 220 | 269,000 |
| 1999/08/06 | 225 | 226 | 217 | 219 | 486,000 |
| 1999/08/05 | 230 | 230 | 222 | 225 | 329,000 |
| 1999/08/04 | 236 | 238 | 230 | 234 | 227,000 |
| 1999/08/03 | 231 | 238 | 230 | 238 | 255,000 |
| 1999/08/02 | 230 | 237 | 228 | 236 | 195,000 |
| 1999/07/30 | 235 | 238 | 230 | 231 | 292,000 |
| 1999/07/29 | 235 | 240 | 233 | 235 | 261,000 |
| 1999/07/28 | 239 | 240 | 235 | 235 | 223,000 |
| 1999/07/27 | 236 | 240 | 235 | 239 | 181,000 |
| 1999/07/26 | 240 | 240 | 235 | 236 | 218,000 |
| 1999/07/23 | 236 | 239 | 235 | 239 | 312,000 |
| 1999/07/22 | 242 | 244 | 235 | 239 | 251,000 |
| 1999/07/21 | 240 | 242 | 237 | 239 | 212,000 |
| 1999/07/19 | 236 | 239 | 234 | 239 | 639,000 |
| 1999/07/16 | 238 | 246 | 237 | 237 | 736,000 |
| 1999/07/15 | 243 | 244 | 235 | 235 | 494,000 |
| 1999/07/14 | 240 | 251 | 238 | 242 | 516,000 |
| 1999/07/13 | 240 | 244 | 238 | 240 | 348,000 |
| 1999/07/12 | 238 | 244 | 236 | 244 | 467,000 |
| 1999/07/09 | 236 | 240 | 234 | 234 | 1,164,000 |
| 1999/07/08 | 242 | 242 | 237 | 237 | 412,000 |
| 1999/07/07 | 242 | 243 | 236 | 237 | 570,000 |
| 1999/07/06 | 244 | 245 | 242 | 242 | 285,000 |
| 1999/07/05 | 245 | 247 | 241 | 242 | 857,000 |
| 1999/07/02 | 261 | 261 | 244 | 244 | 631,000 |
| 1999/07/01 | 251 | 256 | 245 | 246 | 559,000 |
| 1999/06/30 | 249 | 255 | 249 | 250 | 522,000 |
| 1999/06/29 | 250 | 251 | 245 | 247 | 379,000 |
| 1999/06/28 | 255 | 256 | 245 | 248 | 368,000 |
| 1999/06/25 | 257 | 262 | 254 | 258 | 281,000 |
| 1999/06/24 | 266 | 268 | 258 | 265 | 392,000 |
| 1999/06/23 | 268 | 268 | 261 | 261 | 298,000 |
| 1999/06/22 | 272 | 272 | 266 | 268 | 293,000 |
| 1999/06/21 | 272 | 273 | 267 | 267 | 406,000 |
| 1999/06/18 | 274 | 275 | 267 | 271 | 386,000 |
| 1999/06/17 | 279 | 280 | 271 | 273 | 579,000 |
| 1999/06/16 | 255 | 283 | 255 | 279 | 1,044,000 |
| 1999/06/15 | 258 | 260 | 250 | 256 | 214,000 |
| 1999/06/14 | 260 | 261 | 255 | 258 | 664,000 |
| 1999/06/11 | 260 | 264 | 254 | 254 | 2,689,000 |
| 1999/06/10 | 247 | 265 | 246 | 265 | 640,000 |
| 1999/06/09 | 242 | 250 | 242 | 247 | 286,000 |
| 1999/06/08 | 244 | 245 | 238 | 243 | 191,000 |
| 1999/06/07 | 240 | 245 | 238 | 245 | 215,000 |
| 1999/06/04 | 235 | 238 | 230 | 238 | 461,000 |
| 1999/06/03 | 238 | 238 | 231 | 233 | 232,000 |
| 1999/06/02 | 239 | 242 | 238 | 238 | 75,000 |
| 1999/06/01 | 238 | 249 | 235 | 248 | 280,000 |
| 1999/05/31 | 233 | 239 | 231 | 239 | 136,000 |
| 1999/05/28 | 235 | 236 | 230 | 230 | 234,000 |
| 1999/05/27 | 244 | 245 | 238 | 243 | 236,000 |
| 1999/05/26 | 243 | 245 | 240 | 243 | 183,000 |
| 1999/05/25 | 233 | 243 | 233 | 242 | 165,000 |
| 1999/05/24 | 231 | 243 | 230 | 240 | 143,000 |
| 1999/05/21 | 236 | 238 | 232 | 236 | 108,000 |
| 1999/05/20 | 244 | 244 | 230 | 237 | 253,000 |
| 1999/05/19 | 242 | 245 | 235 | 235 | 168,000 |
| 1999/05/18 | 248 | 251 | 242 | 242 | 164,000 |
| 1999/05/17 | 257 | 257 | 245 | 248 | 261,000 |
| 1999/05/14 | 254 | 258 | 251 | 258 | 900,000 |
| 1999/05/13 | 257 | 257 | 253 | 253 | 209,000 |
| 1999/05/12 | 252 | 258 | 251 | 255 | 289,000 |
| 1999/05/11 | 260 | 260 | 252 | 253 | 280,000 |
| 1999/05/10 | 250 | 257 | 250 | 255 | 145,000 |
| 1999/05/07 | 255 | 258 | 250 | 250 | 370,000 |
| 1999/05/06 | 250 | 256 | 250 | 255 | 207,000 |
| 1999/04/30 | 248 | 252 | 246 | 246 | 153,000 |
| 1999/04/28 | 251 | 254 | 246 | 254 | 279,000 |
| 1999/04/27 | 250 | 254 | 248 | 254 | 187,000 |
| 1999/04/26 | 258 | 258 | 250 | 250 | 235,000 |
| 1999/04/23 | 253 | 255 | 248 | 255 | 246,000 |
| 1999/04/22 | 253 | 253 | 248 | 253 | 163,000 |
| 1999/04/21 | 256 | 256 | 250 | 253 | 140,000 |
| 1999/04/20 | 247 | 256 | 247 | 256 | 324,000 |
| 1999/04/19 | 251 | 255 | 245 | 247 | 329,000 |
| 1999/04/16 | 248 | 257 | 248 | 255 | 358,000 |
| 1999/04/15 | 245 | 248 | 245 | 246 | 286,000 |
| 1999/04/14 | 254 | 255 | 242 | 245 | 378,000 |
| 1999/04/13 | 259 | 261 | 252 | 252 | 633,000 |
| 1999/04/12 | 252 | 254 | 250 | 252 | 293,000 |
| 1999/04/09 | 263 | 263 | 254 | 256 | 2,051,000 |
| 1999/04/08 | 244 | 257 | 243 | 253 | 929,000 |
| 1999/04/07 | 243 | 248 | 241 | 243 | 683,000 |
| 1999/04/06 | 243 | 244 | 238 | 238 | 184,000 |
| 1999/04/05 | 237 | 244 | 237 | 240 | 291,000 |
| 1999/04/02 | 234 | 241 | 232 | 237 | 290,000 |
| 1999/04/01 | 228 | 242 | 228 | 238 | 306,000 |
| 1999/03/31 | 237 | 240 | 228 | 238 | 222,000 |
| 1999/03/30 | 243 | 243 | 231 | 232 | 245,000 |
| 1999/03/29 | 241 | 245 | 240 | 243 | 134,000 |
| 1999/03/26 | 240 | 245 | 233 | 240 | 286,000 |
| 1999/03/25 | 226 | 240 | 226 | 232 | 653,000 |
| 1999/03/24 | 235 | 245 | 211 | 211 | 2,004,000 |
| 1999/03/23 | 248 | 254 | 231 | 231 | 544,000 |
| 1999/03/19 | 228 | 250 | 228 | 250 | 1,044,000 |
| 1999/03/18 | 242 | 245 | 210 | 214 | 639,000 |
| 1999/03/17 | 250 | 250 | 233 | 239 | 547,000 |
| 1999/03/16 | 234 | 250 | 230 | 250 | 924,000 |
| 1999/03/15 | 228 | 238 | 227 | 234 | 1,116,000 |
| 1999/03/12 | 219 | 225 | 218 | 218 | 1,516,000 |
| 1999/03/11 | 216 | 230 | 211 | 217 | 686,000 |
| 1999/03/10 | 216 | 219 | 208 | 216 | 413,000 |
| 1999/03/09 | 212 | 216 | 209 | 216 | 257,000 |
| 1999/03/08 | 211 | 216 | 208 | 212 | 336,000 |
| 1999/03/05 | 204 | 214 | 203 | 214 | 574,000 |
| 1999/03/04 | 200 | 202 | 198 | 201 | 197,000 |
| 1999/03/03 | 196 | 198 | 192 | 198 | 299,000 |
| 1999/03/02 | 202 | 203 | 195 | 195 | 487,000 |
| 1999/03/01 | 204 | 209 | 202 | 202 | 300,000 |
| 1999/02/26 | 206 | 210 | 204 | 204 | 295,000 |
| 1999/02/25 | 214 | 214 | 205 | 205 | 234,000 |
| 1999/02/24 | 206 | 210 | 202 | 204 | 166,000 |
| 1999/02/23 | 212 | 214 | 202 | 209 | 346,000 |
| 1999/02/22 | 204 | 211 | 200 | 207 | 298,000 |
| 1999/02/19 | 206 | 208 | 200 | 201 | 231,000 |
| 1999/02/18 | 214 | 216 | 207 | 216 | 85,000 |
| 1999/02/17 | 218 | 219 | 209 | 209 | 163,000 |
| 1999/02/16 | 215 | 222 | 215 | 218 | 130,000 |
| 1999/02/15 | 216 | 219 | 215 | 216 | 204,000 |
| 1999/02/12 | 209 | 217 | 208 | 208 | 320,000 |
| 1999/02/10 | 210 | 214 | 205 | 213 | 99,000 |
| 1999/02/09 | 212 | 212 | 203 | 209 | 34,000 |
| 1999/02/08 | 212 | 212 | 205 | 209 | 121,000 |
| 1999/02/05 | 215 | 215 | 208 | 208 | 227,000 |
| 1999/02/04 | 214 | 219 | 206 | 217 | 235,000 |
| 1999/02/03 | 215 | 219 | 212 | 219 | 115,000 |
| 1999/02/02 | 224 | 224 | 217 | 220 | 232,000 |
| 1999/02/01 | 213 | 221 | 213 | 221 | 307,000 |
| 1999/01/29 | 215 | 219 | 214 | 218 | 286,000 |
| 1999/01/28 | 213 | 214 | 211 | 214 | 124,000 |
| 1999/01/27 | 213 | 214 | 210 | 211 | 236,000 |
| 1999/01/26 | 210 | 215 | 210 | 210 | 405,000 |
| 1999/01/25 | 210 | 211 | 205 | 209 | 400,000 |
| 1999/01/22 | 203 | 207 | 203 | 207 | 299,000 |
| 1999/01/21 | 202 | 205 | 196 | 200 | 378,000 |
| 1999/01/20 | 198 | 204 | 195 | 202 | 376,000 |
| 1999/01/19 | 207 | 207 | 198 | 198 | 304,000 |
| 1999/01/18 | 205 | 209 | 202 | 202 | 180,000 |
| 1999/01/14 | 194 | 205 | 194 | 197 | 309,000 |
| 1999/01/13 | 200 | 201 | 196 | 197 | 192,000 |
| 1999/01/12 | 198 | 200 | 194 | 198 | 229,000 |
| 1999/01/11 | 195 | 208 | 193 | 208 | 128,000 |
| 1999/01/08 | 200 | 200 | 193 | 198 | 483,000 |
| 1999/01/07 | 210 | 214 | 207 | 209 | 158,000 |
| 1999/01/06 | 196 | 210 | 195 | 210 | 85,000 |
| 1999/01/05 | 199 | 202 | 192 | 196 | 242,000 |
| 1999/01/04 | 200 | 203 | 196 | 196 | 169,000 |