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 |
|---|---|---|---|---|---|
| 2000/12/29 | 198 | 199 | 196 | 196 | 358,000 |
| 2000/12/28 | 204 | 204 | 200 | 200 | 272,000 |
| 2000/12/27 | 201 | 202 | 200 | 201 | 303,000 |
| 2000/12/26 | 202 | 209 | 202 | 207 | 306,000 |
| 2000/12/25 | 211 | 211 | 206 | 211 | 444,000 |
| 2000/12/22 | 201 | 203 | 198 | 201 | 521,000 |
| 2000/12/21 | 201 | 205 | 195 | 205 | 1,017,000 |
| 2000/12/20 | 205 | 206 | 201 | 201 | 807,000 |
| 2000/12/19 | 212 | 212 | 206 | 206 | 451,000 |
| 2000/12/18 | 214 | 215 | 209 | 209 | 339,000 |
| 2000/12/15 | 217 | 218 | 213 | 213 | 405,000 |
| 2000/12/14 | 218 | 222 | 215 | 217 | 343,000 |
| 2000/12/13 | 226 | 226 | 219 | 220 | 430,000 |
| 2000/12/12 | 219 | 225 | 215 | 222 | 655,000 |
| 2000/12/11 | 219 | 220 | 215 | 215 | 470,000 |
| 2000/12/08 | 214 | 218 | 212 | 214 | 2,457,000 |
| 2000/12/07 | 213 | 214 | 211 | 211 | 518,000 |
| 2000/12/06 | 216 | 218 | 214 | 214 | 346,000 |
| 2000/12/05 | 223 | 223 | 214 | 214 | 560,000 |
| 2000/12/04 | 223 | 227 | 219 | 220 | 786,000 |
| 2000/12/01 | 210 | 217 | 210 | 214 | 631,000 |
| 2000/11/30 | 204 | 212 | 203 | 209 | 526,000 |
| 2000/11/29 | 203 | 204 | 201 | 202 | 247,000 |
| 2000/11/28 | 203 | 206 | 203 | 205 | 217,000 |
| 2000/11/27 | 206 | 208 | 203 | 207 | 243,000 |
| 2000/11/24 | 204 | 208 | 200 | 201 | 325,000 |
| 2000/11/22 | 205 | 205 | 198 | 199 | 350,000 |
| 2000/11/21 | 204 | 206 | 200 | 201 | 241,000 |
| 2000/11/20 | 202 | 204 | 201 | 203 | 168,000 |
| 2000/11/17 | 202 | 203 | 200 | 201 | 540,000 |
| 2000/11/16 | 206 | 209 | 203 | 204 | 334,000 |
| 2000/11/15 | 209 | 212 | 205 | 206 | 292,000 |
| 2000/11/14 | 207 | 207 | 204 | 205 | 176,000 |
| 2000/11/13 | 211 | 211 | 202 | 205 | 408,000 |
| 2000/11/10 | 207 | 212 | 206 | 209 | 681,000 |
| 2000/11/09 | 212 | 216 | 207 | 207 | 359,000 |
| 2000/11/08 | 206 | 215 | 206 | 211 | 354,000 |
| 2000/11/07 | 206 | 207 | 201 | 204 | 315,000 |
| 2000/11/06 | 198 | 204 | 195 | 204 | 406,000 |
| 2000/11/02 | 194 | 196 | 192 | 194 | 347,000 |
| 2000/11/01 | 193 | 197 | 190 | 195 | 539,000 |
| 2000/10/31 | 197 | 199 | 192 | 197 | 395,000 |
| 2000/10/30 | 200 | 201 | 195 | 197 | 290,000 |
| 2000/10/27 | 200 | 204 | 195 | 195 | 411,000 |
| 2000/10/26 | 204 | 204 | 195 | 202 | 391,000 |
| 2000/10/25 | 203 | 205 | 201 | 205 | 229,000 |
| 2000/10/24 | 205 | 207 | 202 | 204 | 234,000 |
| 2000/10/23 | 205 | 207 | 203 | 204 | 243,000 |
| 2000/10/20 | 205 | 208 | 200 | 203 | 395,000 |
| 2000/10/19 | 204 | 205 | 200 | 203 | 423,000 |
| 2000/10/18 | 210 | 210 | 200 | 209 | 408,000 |
| 2000/10/17 | 213 | 215 | 210 | 210 | 192,000 |
| 2000/10/16 | 212 | 215 | 211 | 213 | 241,000 |
| 2000/10/13 | 212 | 213 | 207 | 211 | 745,000 |
| 2000/10/12 | 217 | 217 | 214 | 217 | 296,000 |
| 2000/10/11 | 220 | 221 | 215 | 218 | 344,000 |
| 2000/10/10 | 220 | 221 | 218 | 219 | 358,000 |
| 2000/10/06 | 225 | 228 | 222 | 223 | 239,000 |
| 2000/10/05 | 231 | 231 | 225 | 229 | 324,000 |
| 2000/10/04 | 222 | 230 | 222 | 230 | 548,000 |
| 2000/10/03 | 222 | 224 | 219 | 224 | 233,000 |
| 2000/10/02 | 220 | 223 | 215 | 223 | 354,000 |
| 2000/09/29 | 223 | 224 | 218 | 218 | 310,000 |
| 2000/09/28 | 220 | 226 | 218 | 220 | 287,000 |
| 2000/09/27 | 225 | 225 | 218 | 225 | 252,000 |
| 2000/09/26 | 230 | 230 | 225 | 226 | 214,000 |
| 2000/09/25 | 223 | 225 | 220 | 223 | 214,000 |
| 2000/09/22 | 223 | 226 | 217 | 218 | 265,000 |
| 2000/09/21 | 221 | 228 | 220 | 228 | 272,000 |
| 2000/09/20 | 222 | 226 | 215 | 226 | 480,000 |
| 2000/09/19 | 216 | 222 | 211 | 222 | 472,000 |
| 2000/09/18 | 220 | 220 | 216 | 218 | 307,000 |
| 2000/09/14 | 225 | 227 | 223 | 224 | 265,000 |
| 2000/09/13 | 228 | 230 | 224 | 225 | 292,000 |
| 2000/09/12 | 224 | 225 | 220 | 223 | 282,000 |
| 2000/09/11 | 229 | 229 | 221 | 221 | 314,000 |
| 2000/09/08 | 231 | 235 | 223 | 230 | 1,506,000 |
| 2000/09/07 | 229 | 229 | 224 | 229 | 310,000 |
| 2000/09/06 | 229 | 234 | 227 | 229 | 277,000 |
| 2000/09/05 | 231 | 234 | 229 | 229 | 276,000 |
| 2000/09/04 | 225 | 230 | 224 | 226 | 387,000 |
| 2000/09/01 | 229 | 230 | 226 | 226 | 365,000 |
| 2000/08/31 | 230 | 234 | 228 | 234 | 359,000 |
| 2000/08/30 | 235 | 235 | 230 | 230 | 348,000 |
| 2000/08/29 | 235 | 240 | 231 | 238 | 363,000 |
| 2000/08/28 | 241 | 243 | 235 | 237 | 445,000 |
| 2000/08/25 | 242 | 248 | 238 | 240 | 411,000 |
| 2000/08/24 | 240 | 249 | 240 | 242 | 616,000 |
| 2000/08/23 | 241 | 242 | 235 | 235 | 348,000 |
| 2000/08/22 | 238 | 247 | 238 | 242 | 398,000 |
| 2000/08/21 | 241 | 244 | 236 | 238 | 312,000 |
| 2000/08/18 | 247 | 252 | 241 | 245 | 397,000 |
| 2000/08/17 | 253 | 254 | 243 | 247 | 833,000 |
| 2000/08/16 | 245 | 250 | 241 | 250 | 567,000 |
| 2000/08/15 | 240 | 245 | 239 | 245 | 549,000 |
| 2000/08/14 | 247 | 247 | 240 | 243 | 493,000 |
| 2000/08/11 | 225 | 239 | 225 | 237 | 857,000 |
| 2000/08/10 | 230 | 234 | 227 | 228 | 310,000 |
| 2000/08/09 | 234 | 234 | 230 | 232 | 286,000 |
| 2000/08/08 | 231 | 235 | 227 | 230 | 355,000 |
| 2000/08/07 | 230 | 235 | 226 | 235 | 503,000 |
| 2000/08/04 | 230 | 235 | 228 | 231 | 461,000 |
| 2000/08/03 | 235 | 235 | 226 | 228 | 718,000 |
| 2000/08/02 | 242 | 242 | 235 | 240 | 355,000 |
| 2000/08/01 | 231 | 240 | 229 | 238 | 619,000 |
| 2000/07/31 | 225 | 231 | 220 | 226 | 875,000 |
| 2000/07/28 | 243 | 245 | 235 | 235 | 635,000 |
| 2000/07/27 | 245 | 247 | 240 | 243 | 492,000 |
| 2000/07/26 | 255 | 255 | 246 | 250 | 534,000 |
| 2000/07/25 | 243 | 255 | 237 | 254 | 854,000 |
| 2000/07/24 | 255 | 255 | 242 | 243 | 865,000 |
| 2000/07/21 | 264 | 267 | 255 | 257 | 520,000 |
| 2000/07/19 | 262 | 263 | 250 | 260 | 945,000 |
| 2000/07/18 | 270 | 274 | 261 | 262 | 1,013,000 |
| 2000/07/17 | 276 | 280 | 272 | 272 | 823,000 |
| 2000/07/14 | 273 | 284 | 273 | 279 | 1,031,000 |
| 2000/07/13 | 290 | 291 | 275 | 278 | 913,000 |
| 2000/07/12 | 298 | 298 | 286 | 287 | 1,463,000 |
| 2000/07/11 | 293 | 299 | 281 | 295 | 4,567,000 |
| 2000/07/10 | 280 | 281 | 275 | 278 | 790,000 |
| 2000/07/07 | 283 | 284 | 278 | 278 | 745,000 |
| 2000/07/06 | 281 | 282 | 275 | 278 | 775,000 |
| 2000/07/05 | 282 | 288 | 280 | 282 | 1,250,000 |
| 2000/07/04 | 295 | 295 | 280 | 281 | 1,643,000 |
| 2000/07/03 | 300 | 300 | 289 | 291 | 2,711,000 |
| 2000/06/30 | 288 | 295 | 283 | 295 | 3,753,000 |
| 2000/06/29 | 285 | 291 | 275 | 287 | 7,424,000 |
| 2000/06/28 | 273 | 275 | 267 | 270 | 1,698,000 |
| 2000/06/27 | 266 | 274 | 265 | 272 | 2,323,000 |
| 2000/06/26 | 269 | 269 | 262 | 262 | 985,000 |
| 2000/06/23 | 263 | 269 | 261 | 265 | 1,578,000 |
| 2000/06/22 | 270 | 271 | 261 | 261 | 2,029,000 |
| 2000/06/21 | 277 | 277 | 265 | 267 | 4,149,000 |
| 2000/06/20 | 269 | 276 | 265 | 275 | 13,818,000 |
| 2000/06/19 | 248 | 255 | 245 | 248 | 1,146,000 |
| 2000/06/16 | 246 | 249 | 241 | 242 | 928,000 |
| 2000/06/15 | 249 | 251 | 241 | 242 | 974,000 |
| 2000/06/14 | 253 | 254 | 241 | 249 | 1,339,000 |
| 2000/06/13 | 256 | 258 | 251 | 251 | 1,803,000 |
| 2000/06/12 | 255 | 255 | 250 | 254 | 1,321,000 |
| 2000/06/09 | 249 | 254 | 246 | 253 | 2,542,000 |
| 2000/06/08 | 259 | 267 | 252 | 254 | 6,001,000 |
| 2000/06/07 | 244 | 261 | 241 | 254 | 8,701,000 |
| 2000/06/06 | 230 | 241 | 230 | 238 | 1,414,000 |
| 2000/06/05 | 239 | 242 | 228 | 230 | 1,252,000 |
| 2000/06/02 | 244 | 245 | 230 | 234 | 2,762,000 |
| 2000/06/01 | 207 | 247 | 207 | 244 | 5,001,000 |
| 2000/05/31 | 214 | 215 | 206 | 208 | 991,000 |
| 2000/05/30 | 213 | 217 | 211 | 212 | 1,034,000 |
| 2000/05/29 | 216 | 219 | 211 | 213 | 1,076,000 |
| 2000/05/26 | 221 | 225 | 218 | 220 | 1,248,000 |
| 2000/05/25 | 225 | 228 | 221 | 225 | 1,414,000 |
| 2000/05/24 | 225 | 227 | 216 | 221 | 1,887,000 |
| 2000/05/23 | 240 | 242 | 226 | 230 | 1,979,000 |
| 2000/05/22 | 240 | 245 | 234 | 240 | 2,582,000 |
| 2000/05/19 | 246 | 248 | 233 | 240 | 3,282,000 |
| 2000/05/18 | 252 | 265 | 240 | 250 | 15,993,000 |
| 2000/05/17 | 198 | 247 | 195 | 247 | 15,634,000 |
| 2000/05/16 | 190 | 197 | 188 | 197 | 1,424,000 |
| 2000/05/15 | 188 | 189 | 185 | 189 | 688,000 |
| 2000/05/12 | 179 | 185 | 179 | 182 | 1,254,000 |
| 2000/05/11 | 180 | 183 | 178 | 179 | 351,000 |
| 2000/05/10 | 184 | 185 | 180 | 181 | 537,000 |
| 2000/05/09 | 182 | 185 | 180 | 185 | 513,000 |
| 2000/05/08 | 182 | 183 | 180 | 182 | 320,000 |
| 2000/05/02 | 180 | 181 | 178 | 178 | 316,000 |
| 2000/05/01 | 174 | 178 | 173 | 177 | 407,000 |
| 2000/04/28 | 175 | 176 | 173 | 174 | 423,000 |
| 2000/04/27 | 176 | 177 | 173 | 173 | 445,000 |
| 2000/04/26 | 180 | 180 | 173 | 174 | 842,000 |
| 2000/04/25 | 180 | 183 | 172 | 173 | 742,000 |
| 2000/04/24 | 175 | 185 | 175 | 178 | 1,104,000 |
| 2000/04/21 | 176 | 178 | 160 | 160 | 2,509,000 |
| 2000/04/20 | 178 | 179 | 175 | 175 | 992,000 |
| 2000/04/19 | 181 | 185 | 176 | 183 | 981,000 |
| 2000/04/18 | 185 | 188 | 180 | 181 | 1,165,000 |
| 2000/04/17 | 185 | 195 | 180 | 182 | 1,321,000 |
| 2000/04/14 | 193 | 202 | 193 | 200 | 1,842,000 |
| 2000/04/13 | 199 | 202 | 193 | 193 | 1,585,000 |
| 2000/04/12 | 190 | 195 | 188 | 195 | 648,000 |
| 2000/04/11 | 192 | 194 | 190 | 190 | 558,000 |
| 2000/04/10 | 196 | 196 | 190 | 192 | 659,000 |
| 2000/04/07 | 197 | 199 | 196 | 196 | 938,000 |
| 2000/04/06 | 199 | 199 | 195 | 195 | 984,000 |
| 2000/04/05 | 197 | 201 | 192 | 192 | 972,000 |
| 2000/04/04 | 193 | 198 | 192 | 196 | 1,077,000 |
| 2000/04/03 | 186 | 192 | 185 | 192 | 774,000 |
| 2000/03/31 | 187 | 188 | 181 | 181 | 453,000 |
| 2000/03/30 | 189 | 190 | 182 | 189 | 453,000 |
| 2000/03/29 | 191 | 191 | 188 | 189 | 396,000 |
| 2000/03/28 | 193 | 193 | 186 | 189 | 865,000 |
| 2000/03/27 | 185 | 189 | 184 | 188 | 1,115,000 |
| 2000/03/24 | 180 | 182 | 176 | 182 | 902,000 |
| 2000/03/23 | 178 | 179 | 172 | 177 | 809,000 |
| 2000/03/22 | 180 | 181 | 176 | 178 | 492,000 |
| 2000/03/21 | 181 | 182 | 173 | 177 | 444,000 |
| 2000/03/17 | 178 | 180 | 175 | 180 | 590,000 |
| 2000/03/16 | 180 | 181 | 170 | 173 | 1,014,000 |
| 2000/03/15 | 183 | 185 | 174 | 181 | 561,000 |
| 2000/03/14 | 190 | 190 | 181 | 186 | 824,000 |
| 2000/03/13 | 199 | 199 | 186 | 190 | 1,239,000 |
| 2000/03/10 | 197 | 202 | 187 | 195 | 2,843,000 |
| 2000/03/09 | 199 | 199 | 192 | 192 | 846,000 |
| 2000/03/08 | 185 | 200 | 184 | 199 | 920,000 |
| 2000/03/07 | 188 | 190 | 183 | 185 | 920,000 |
| 2000/03/06 | 192 | 192 | 182 | 188 | 911,000 |
| 2000/03/03 | 201 | 203 | 181 | 193 | 1,662,000 |
| 2000/03/02 | 204 | 215 | 201 | 207 | 4,400,000 |
| 2000/03/01 | 187 | 200 | 184 | 198 | 3,373,000 |
| 2000/02/29 | 178 | 189 | 173 | 187 | 2,444,000 |
| 2000/02/28 | 155 | 184 | 155 | 178 | 1,374,000 |
| 2000/02/25 | 158 | 158 | 153 | 154 | 338,000 |
| 2000/02/24 | 156 | 158 | 153 | 153 | 701,000 |
| 2000/02/23 | 158 | 161 | 156 | 156 | 428,000 |
| 2000/02/22 | 155 | 158 | 153 | 153 | 577,000 |
| 2000/02/21 | 162 | 165 | 158 | 158 | 165,000 |
| 2000/02/18 | 168 | 169 | 160 | 162 | 691,000 |
| 2000/02/17 | 169 | 171 | 167 | 171 | 494,000 |
| 2000/02/16 | 168 | 170 | 166 | 169 | 712,000 |
| 2000/02/15 | 168 | 171 | 165 | 168 | 457,000 |
| 2000/02/14 | 170 | 171 | 168 | 168 | 568,000 |
| 2000/02/10 | 169 | 174 | 167 | 167 | 1,409,000 |
| 2000/02/09 | 166 | 166 | 162 | 164 | 280,000 |
| 2000/02/08 | 164 | 166 | 162 | 166 | 381,000 |
| 2000/02/07 | 159 | 167 | 159 | 167 | 705,000 |
| 2000/02/04 | 158 | 160 | 155 | 155 | 571,000 |
| 2000/02/03 | 160 | 162 | 157 | 159 | 306,000 |
| 2000/02/02 | 163 | 163 | 159 | 159 | 424,000 |
| 2000/02/01 | 160 | 164 | 160 | 161 | 382,000 |
| 2000/01/31 | 157 | 160 | 156 | 159 | 387,000 |
| 2000/01/28 | 158 | 158 | 153 | 155 | 959,000 |
| 2000/01/27 | 160 | 162 | 157 | 157 | 655,000 |
| 2000/01/26 | 166 | 167 | 160 | 160 | 739,000 |
| 2000/01/25 | 165 | 165 | 161 | 163 | 452,000 |
| 2000/01/24 | 165 | 166 | 162 | 165 | 514,000 |
| 2000/01/21 | 170 | 170 | 164 | 165 | 581,000 |
| 2000/01/20 | 170 | 172 | 168 | 169 | 590,000 |
| 2000/01/19 | 170 | 172 | 168 | 168 | 687,000 |
| 2000/01/18 | 173 | 176 | 170 | 172 | 730,000 |
| 2000/01/17 | 167 | 174 | 166 | 168 | 969,000 |
| 2000/01/14 | 165 | 170 | 160 | 161 | 1,223,000 |
| 2000/01/13 | 163 | 165 | 161 | 163 | 969,000 |
| 2000/01/12 | 157 | 160 | 156 | 156 | 472,000 |
| 2000/01/11 | 159 | 161 | 156 | 158 | 548,000 |
| 2000/01/07 | 160 | 160 | 155 | 156 | 491,000 |
| 2000/01/06 | 160 | 162 | 156 | 156 | 614,000 |
| 2000/01/05 | 157 | 164 | 155 | 157 | 486,000 |
| 2000/01/04 | 160 | 160 | 153 | 153 | 201,000 |