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 |
|---|---|---|---|---|---|
| 2001/12/28 | 180 | 185 | 176 | 179 | 191,000 |
| 2001/12/27 | 176 | 185 | 175 | 185 | 285,000 |
| 2001/12/26 | 179 | 180 | 176 | 176 | 211,000 |
| 2001/12/25 | 177 | 181 | 176 | 181 | 428,000 |
| 2001/12/21 | 185 | 188 | 180 | 182 | 457,000 |
| 2001/12/20 | 173 | 179 | 172 | 176 | 643,000 |
| 2001/12/19 | 183 | 185 | 168 | 172 | 795,000 |
| 2001/12/18 | 186 | 191 | 183 | 188 | 467,000 |
| 2001/12/17 | 187 | 190 | 186 | 186 | 218,000 |
| 2001/12/14 | 192 | 193 | 187 | 189 | 3,338,000 |
| 2001/12/13 | 196 | 196 | 187 | 187 | 495,000 |
| 2001/12/12 | 190 | 199 | 190 | 198 | 367,000 |
| 2001/12/11 | 194 | 194 | 190 | 190 | 319,000 |
| 2001/12/10 | 194 | 197 | 194 | 194 | 241,000 |
| 2001/12/07 | 197 | 198 | 194 | 194 | 409,000 |
| 2001/12/06 | 195 | 198 | 193 | 193 | 305,000 |
| 2001/12/05 | 193 | 196 | 191 | 195 | 258,000 |
| 2001/12/04 | 191 | 193 | 190 | 193 | 351,000 |
| 2001/12/03 | 197 | 198 | 190 | 190 | 347,000 |
| 2001/11/30 | 197 | 197 | 193 | 194 | 242,000 |
| 2001/11/29 | 196 | 200 | 195 | 200 | 280,000 |
| 2001/11/28 | 199 | 200 | 192 | 192 | 230,000 |
| 2001/11/27 | 202 | 204 | 196 | 196 | 439,000 |
| 2001/11/26 | 199 | 207 | 198 | 207 | 407,000 |
| 2001/11/22 | 195 | 199 | 191 | 195 | 376,000 |
| 2001/11/21 | 195 | 198 | 194 | 195 | 293,000 |
| 2001/11/20 | 198 | 198 | 192 | 193 | 222,000 |
| 2001/11/19 | 195 | 196 | 193 | 194 | 234,000 |
| 2001/11/16 | 195 | 200 | 192 | 194 | 341,000 |
| 2001/11/15 | 187 | 195 | 187 | 193 | 238,000 |
| 2001/11/14 | 190 | 192 | 189 | 189 | 170,000 |
| 2001/11/13 | 192 | 192 | 187 | 189 | 314,000 |
| 2001/11/12 | 192 | 194 | 189 | 189 | 137,000 |
| 2001/11/09 | 194 | 195 | 190 | 192 | 504,000 |
| 2001/11/08 | 195 | 197 | 192 | 197 | 135,000 |
| 2001/11/07 | 198 | 199 | 195 | 196 | 321,000 |
| 2001/11/06 | 196 | 199 | 193 | 194 | 255,000 |
| 2001/11/05 | 193 | 196 | 189 | 191 | 197,000 |
| 2001/11/02 | 192 | 192 | 186 | 189 | 206,000 |
| 2001/11/01 | 197 | 197 | 187 | 191 | 313,000 |
| 2001/10/31 | 195 | 200 | 194 | 195 | 220,000 |
| 2001/10/30 | 192 | 198 | 192 | 195 | 214,000 |
| 2001/10/29 | 199 | 199 | 193 | 193 | 149,000 |
| 2001/10/26 | 201 | 203 | 198 | 199 | 409,000 |
| 2001/10/25 | 193 | 201 | 192 | 198 | 534,000 |
| 2001/10/24 | 191 | 195 | 190 | 191 | 248,000 |
| 2001/10/23 | 190 | 191 | 186 | 190 | 169,000 |
| 2001/10/22 | 185 | 187 | 184 | 187 | 210,000 |
| 2001/10/19 | 186 | 189 | 185 | 188 | 177,000 |
| 2001/10/18 | 189 | 191 | 186 | 188 | 219,000 |
| 2001/10/17 | 193 | 194 | 187 | 191 | 270,000 |
| 2001/10/16 | 194 | 201 | 193 | 198 | 335,000 |
| 2001/10/15 | 195 | 196 | 193 | 194 | 372,000 |
| 2001/10/12 | 195 | 195 | 187 | 191 | 974,000 |
| 2001/10/11 | 186 | 190 | 183 | 189 | 215,000 |
| 2001/10/10 | 185 | 186 | 183 | 186 | 174,000 |
| 2001/10/09 | 185 | 189 | 183 | 189 | 137,000 |
| 2001/10/05 | 190 | 191 | 187 | 190 | 221,000 |
| 2001/10/04 | 192 | 193 | 190 | 193 | 259,000 |
| 2001/10/03 | 193 | 193 | 187 | 188 | 397,000 |
| 2001/10/02 | 192 | 192 | 188 | 190 | 248,000 |
| 2001/10/01 | 183 | 192 | 180 | 189 | 368,000 |
| 2001/09/28 | 185 | 191 | 178 | 179 | 334,000 |
| 2001/09/27 | 183 | 185 | 180 | 185 | 218,000 |
| 2001/09/26 | 186 | 187 | 181 | 184 | 269,000 |
| 2001/09/25 | 185 | 185 | 178 | 181 | 230,000 |
| 2001/09/21 | 174 | 183 | 173 | 177 | 326,000 |
| 2001/09/20 | 185 | 186 | 180 | 184 | 308,000 |
| 2001/09/19 | 185 | 194 | 185 | 190 | 534,000 |
| 2001/09/18 | 181 | 186 | 177 | 185 | 569,000 |
| 2001/09/17 | 181 | 182 | 171 | 171 | 637,000 |
| 2001/09/14 | 168 | 184 | 168 | 180 | 1,441,000 |
| 2001/09/13 | 166 | 171 | 160 | 167 | 760,000 |
| 2001/09/12 | 160 | 171 | 160 | 164 | 576,000 |
| 2001/09/11 | 182 | 184 | 179 | 181 | 532,000 |
| 2001/09/10 | 185 | 188 | 184 | 184 | 452,000 |
| 2001/09/07 | 191 | 193 | 188 | 192 | 358,000 |
| 2001/09/06 | 192 | 198 | 191 | 193 | 313,000 |
| 2001/09/05 | 192 | 195 | 190 | 194 | 372,000 |
| 2001/09/04 | 195 | 198 | 190 | 197 | 634,000 |
| 2001/09/03 | 197 | 199 | 195 | 197 | 439,000 |
| 2001/08/31 | 200 | 201 | 198 | 198 | 517,000 |
| 2001/08/30 | 204 | 205 | 200 | 204 | 375,000 |
| 2001/08/29 | 204 | 206 | 203 | 203 | 365,000 |
| 2001/08/28 | 206 | 206 | 201 | 203 | 368,000 |
| 2001/08/27 | 207 | 207 | 204 | 204 | 220,000 |
| 2001/08/24 | 206 | 206 | 202 | 202 | 312,000 |
| 2001/08/23 | 202 | 204 | 201 | 202 | 499,000 |
| 2001/08/22 | 201 | 206 | 200 | 204 | 478,000 |
| 2001/08/21 | 201 | 201 | 198 | 200 | 278,000 |
| 2001/08/20 | 201 | 203 | 199 | 201 | 467,000 |
| 2001/08/17 | 204 | 204 | 201 | 201 | 451,000 |
| 2001/08/16 | 208 | 208 | 202 | 202 | 415,000 |
| 2001/08/15 | 210 | 210 | 204 | 206 | 236,000 |
| 2001/08/14 | 207 | 212 | 204 | 210 | 472,000 |
| 2001/08/13 | 208 | 208 | 200 | 202 | 484,000 |
| 2001/08/10 | 206 | 211 | 205 | 206 | 592,000 |
| 2001/08/09 | 212 | 212 | 204 | 206 | 273,000 |
| 2001/08/08 | 210 | 212 | 209 | 209 | 209,000 |
| 2001/08/07 | 211 | 213 | 208 | 212 | 278,000 |
| 2001/08/06 | 209 | 211 | 208 | 209 | 245,000 |
| 2001/08/03 | 213 | 214 | 207 | 209 | 237,000 |
| 2001/08/02 | 210 | 215 | 206 | 213 | 494,000 |
| 2001/08/01 | 205 | 210 | 202 | 207 | 184,000 |
| 2001/07/31 | 200 | 207 | 200 | 207 | 263,000 |
| 2001/07/30 | 208 | 208 | 200 | 202 | 263,000 |
| 2001/07/27 | 207 | 209 | 205 | 206 | 209,000 |
| 2001/07/26 | 210 | 210 | 204 | 206 | 277,000 |
| 2001/07/25 | 202 | 209 | 200 | 205 | 392,000 |
| 2001/07/24 | 198 | 204 | 198 | 202 | 338,000 |
| 2001/07/23 | 205 | 205 | 195 | 198 | 491,000 |
| 2001/07/19 | 202 | 205 | 201 | 202 | 296,000 |
| 2001/07/18 | 208 | 211 | 203 | 205 | 304,000 |
| 2001/07/17 | 210 | 211 | 207 | 210 | 378,000 |
| 2001/07/16 | 215 | 215 | 210 | 211 | 222,000 |
| 2001/07/13 | 211 | 214 | 209 | 211 | 1,148,000 |
| 2001/07/12 | 208 | 211 | 206 | 210 | 447,000 |
| 2001/07/11 | 210 | 210 | 202 | 203 | 460,000 |
| 2001/07/10 | 209 | 214 | 208 | 209 | 351,000 |
| 2001/07/09 | 210 | 212 | 205 | 209 | 620,000 |
| 2001/07/06 | 218 | 218 | 212 | 213 | 706,000 |
| 2001/07/05 | 216 | 217 | 210 | 215 | 1,243,000 |
| 2001/07/04 | 219 | 225 | 216 | 217 | 2,789,000 |
| 2001/07/03 | 240 | 243 | 236 | 243 | 500,000 |
| 2001/07/02 | 242 | 242 | 233 | 239 | 387,000 |
| 2001/06/29 | 238 | 242 | 238 | 242 | 748,000 |
| 2001/06/28 | 241 | 243 | 236 | 236 | 449,000 |
| 2001/06/27 | 246 | 247 | 241 | 242 | 584,000 |
| 2001/06/26 | 243 | 245 | 237 | 244 | 528,000 |
| 2001/06/25 | 248 | 249 | 243 | 244 | 997,000 |
| 2001/06/22 | 238 | 245 | 235 | 245 | 1,042,000 |
| 2001/06/21 | 232 | 238 | 231 | 235 | 361,000 |
| 2001/06/20 | 236 | 236 | 233 | 233 | 412,000 |
| 2001/06/19 | 233 | 239 | 230 | 233 | 738,000 |
| 2001/06/18 | 231 | 235 | 226 | 231 | 579,000 |
| 2001/06/15 | 229 | 231 | 227 | 228 | 582,000 |
| 2001/06/14 | 235 | 235 | 230 | 234 | 529,000 |
| 2001/06/13 | 235 | 237 | 231 | 233 | 935,000 |
| 2001/06/12 | 240 | 241 | 230 | 230 | 569,000 |
| 2001/06/11 | 239 | 247 | 238 | 241 | 1,076,000 |
| 2001/06/08 | 234 | 242 | 232 | 238 | 3,224,000 |
| 2001/06/07 | 226 | 233 | 224 | 229 | 924,000 |
| 2001/06/06 | 227 | 227 | 223 | 226 | 344,000 |
| 2001/06/05 | 225 | 227 | 222 | 227 | 327,000 |
| 2001/06/04 | 225 | 226 | 223 | 226 | 238,000 |
| 2001/06/01 | 228 | 228 | 225 | 225 | 265,000 |
| 2001/05/31 | 227 | 229 | 225 | 228 | 570,000 |
| 2001/05/30 | 227 | 233 | 226 | 227 | 763,000 |
| 2001/05/29 | 227 | 229 | 226 | 226 | 270,000 |
| 2001/05/28 | 231 | 233 | 230 | 230 | 257,000 |
| 2001/05/25 | 238 | 238 | 231 | 231 | 410,000 |
| 2001/05/24 | 237 | 238 | 232 | 234 | 337,000 |
| 2001/05/23 | 232 | 238 | 231 | 236 | 538,000 |
| 2001/05/22 | 238 | 239 | 230 | 231 | 325,000 |
| 2001/05/21 | 227 | 236 | 227 | 235 | 414,000 |
| 2001/05/18 | 228 | 229 | 224 | 225 | 658,000 |
| 2001/05/17 | 230 | 230 | 221 | 223 | 855,000 |
| 2001/05/16 | 231 | 233 | 226 | 226 | 789,000 |
| 2001/05/15 | 230 | 235 | 227 | 229 | 691,000 |
| 2001/05/14 | 239 | 239 | 230 | 231 | 569,000 |
| 2001/05/11 | 240 | 240 | 232 | 234 | 765,000 |
| 2001/05/10 | 235 | 241 | 233 | 233 | 593,000 |
| 2001/05/09 | 236 | 236 | 228 | 233 | 699,000 |
| 2001/05/08 | 244 | 244 | 238 | 238 | 736,000 |
| 2001/05/07 | 250 | 250 | 239 | 240 | 807,000 |
| 2001/05/02 | 252 | 252 | 243 | 245 | 680,000 |
| 2001/05/01 | 250 | 253 | 248 | 253 | 536,000 |
| 2001/04/27 | 250 | 251 | 244 | 251 | 676,000 |
| 2001/04/26 | 249 | 253 | 246 | 252 | 1,604,000 |
| 2001/04/25 | 246 | 248 | 244 | 245 | 463,000 |
| 2001/04/24 | 243 | 246 | 239 | 246 | 649,000 |
| 2001/04/23 | 244 | 246 | 239 | 243 | 451,000 |
| 2001/04/20 | 243 | 246 | 240 | 241 | 403,000 |
| 2001/04/19 | 248 | 249 | 243 | 243 | 666,000 |
| 2001/04/18 | 239 | 248 | 239 | 246 | 1,200,000 |
| 2001/04/17 | 243 | 244 | 239 | 240 | 522,000 |
| 2001/04/16 | 244 | 244 | 239 | 239 | 467,000 |
| 2001/04/13 | 241 | 246 | 238 | 240 | 2,034,000 |
| 2001/04/12 | 239 | 241 | 236 | 236 | 794,000 |
| 2001/04/11 | 238 | 239 | 233 | 237 | 954,000 |
| 2001/04/10 | 235 | 237 | 231 | 237 | 1,057,000 |
| 2001/04/09 | 237 | 237 | 230 | 230 | 648,000 |
| 2001/04/06 | 241 | 244 | 232 | 237 | 839,000 |
| 2001/04/05 | 246 | 253 | 240 | 240 | 2,355,000 |
| 2001/04/04 | 222 | 244 | 221 | 243 | 3,593,000 |
| 2001/04/03 | 214 | 222 | 213 | 222 | 857,000 |
| 2001/04/02 | 214 | 215 | 209 | 213 | 424,000 |
| 2001/03/30 | 215 | 218 | 201 | 201 | 373,000 |
| 2001/03/29 | 219 | 221 | 215 | 215 | 373,000 |
| 2001/03/28 | 220 | 220 | 216 | 216 | 471,000 |
| 2001/03/27 | 220 | 221 | 215 | 216 | 382,000 |
| 2001/03/26 | 219 | 220 | 213 | 220 | 526,000 |
| 2001/03/23 | 209 | 214 | 208 | 214 | 395,000 |
| 2001/03/22 | 214 | 215 | 207 | 209 | 565,000 |
| 2001/03/21 | 199 | 214 | 192 | 214 | 1,024,000 |
| 2001/03/19 | 195 | 209 | 195 | 199 | 300,000 |
| 2001/03/16 | 202 | 202 | 197 | 197 | 371,000 |
| 2001/03/15 | 193 | 199 | 189 | 195 | 479,000 |
| 2001/03/14 | 202 | 202 | 198 | 201 | 439,000 |
| 2001/03/13 | 208 | 208 | 198 | 198 | 829,000 |
| 2001/03/12 | 214 | 214 | 208 | 208 | 405,000 |
| 2001/03/09 | 208 | 214 | 208 | 212 | 2,111,000 |
| 2001/03/08 | 211 | 214 | 207 | 209 | 366,000 |
| 2001/03/07 | 212 | 214 | 209 | 213 | 247,000 |
| 2001/03/06 | 205 | 213 | 205 | 213 | 415,000 |
| 2001/03/05 | 207 | 209 | 203 | 208 | 372,000 |
| 2001/03/02 | 218 | 221 | 210 | 210 | 727,000 |
| 2001/03/01 | 222 | 223 | 211 | 218 | 748,000 |
| 2001/02/28 | 217 | 226 | 216 | 222 | 1,396,000 |
| 2001/02/27 | 214 | 217 | 213 | 215 | 642,000 |
| 2001/02/26 | 214 | 215 | 210 | 211 | 503,000 |
| 2001/02/23 | 204 | 210 | 204 | 210 | 292,000 |
| 2001/02/22 | 205 | 207 | 202 | 203 | 256,000 |
| 2001/02/21 | 209 | 209 | 205 | 206 | 267,000 |
| 2001/02/20 | 209 | 211 | 205 | 210 | 416,000 |
| 2001/02/19 | 200 | 209 | 200 | 205 | 321,000 |
| 2001/02/16 | 215 | 215 | 205 | 205 | 364,000 |
| 2001/02/15 | 213 | 217 | 212 | 214 | 1,287,000 |
| 2001/02/14 | 202 | 208 | 201 | 208 | 537,000 |
| 2001/02/13 | 204 | 204 | 199 | 200 | 285,000 |
| 2001/02/09 | 194 | 199 | 191 | 198 | 802,000 |
| 2001/02/08 | 195 | 195 | 189 | 191 | 338,000 |
| 2001/02/07 | 196 | 196 | 193 | 195 | 128,000 |
| 2001/02/06 | 195 | 197 | 193 | 194 | 226,000 |
| 2001/02/05 | 198 | 198 | 195 | 195 | 178,000 |
| 2001/02/02 | 196 | 199 | 196 | 197 | 263,000 |
| 2001/02/01 | 195 | 198 | 194 | 195 | 263,000 |
| 2001/01/31 | 197 | 198 | 194 | 195 | 199,000 |
| 2001/01/30 | 199 | 199 | 193 | 195 | 234,000 |
| 2001/01/29 | 192 | 197 | 192 | 196 | 300,000 |
| 2001/01/26 | 191 | 192 | 189 | 189 | 330,000 |
| 2001/01/25 | 193 | 193 | 188 | 190 | 329,000 |
| 2001/01/24 | 193 | 197 | 191 | 191 | 382,000 |
| 2001/01/23 | 190 | 192 | 189 | 190 | 273,000 |
| 2001/01/22 | 191 | 192 | 188 | 189 | 241,000 |
| 2001/01/19 | 193 | 193 | 188 | 188 | 445,000 |
| 2001/01/18 | 182 | 191 | 182 | 191 | 454,000 |
| 2001/01/17 | 185 | 185 | 181 | 181 | 222,000 |
| 2001/01/16 | 186 | 188 | 183 | 186 | 282,000 |
| 2001/01/15 | 190 | 190 | 185 | 186 | 262,000 |
| 2001/01/12 | 177 | 185 | 177 | 180 | 814,000 |
| 2001/01/11 | 183 | 183 | 175 | 176 | 830,000 |
| 2001/01/10 | 185 | 186 | 181 | 185 | 475,000 |
| 2001/01/09 | 190 | 190 | 185 | 185 | 360,000 |
| 2001/01/05 | 193 | 196 | 191 | 191 | 424,000 |
| 2001/01/04 | 199 | 199 | 191 | 193 | 278,000 |