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
2002/12/30 139 140 137 138 151,000
2002/12/27 140 143 137 143 248,000
2002/12/26 137 141 136 139 212,000
2002/12/25 139 140 137 138 163,000
2002/12/24 137 143 137 139 483,000
2002/12/20 141 142 136 140 543,000
2002/12/19 133 139 131 137 336,000
2002/12/18 138 140 133 133 272,000
2002/12/17 143 143 138 140 248,000
2002/12/16 140 145 136 143 393,000
2002/12/13 155 155 143 143 2,225,000
2002/12/12 147 148 145 146 232,000
2002/12/11 147 149 146 147 260,000
2002/12/10 151 153 149 149 328,000
2002/12/09 146 154 146 154 358,000
2002/12/06 156 156 150 153 543,000
2002/12/05 147 152 147 152 374,000
2002/12/04 149 151 147 150 285,000
2002/12/03 148 152 146 151 430,000
2002/12/02 149 149 145 148 310,000
2002/11/29 139 151 139 148 524,000
2002/11/28 140 144 139 144 250,000
2002/11/27 134 141 134 141 332,000
2002/11/26 140 140 133 136 478,000
2002/11/25 136 139 131 139 280,000
2002/11/22 130 135 128 134 396,000
2002/11/21 129 129 127 129 308,000
2002/11/20 122 129 121 127 361,000
2002/11/19 127 128 122 123 288,000
2002/11/18 135 135 126 127 398,000
2002/11/15 137 144 135 135 415,000
2002/11/14 146 147 139 139 332,000
2002/11/13 150 150 145 148 245,000
2002/11/12 147 149 146 149 240,000
2002/11/11 146 147 145 147 216,000
2002/11/08 150 151 146 147 408,000
2002/11/07 150 152 149 152 223,000
2002/11/06 147 152 147 150 340,000
2002/11/05 147 147 144 146 234,000
2002/11/01 147 148 144 145 236,000
2002/10/31 153 153 145 147 340,000
2002/10/30 146 152 146 152 235,000
2002/10/29 149 149 146 147 292,000
2002/10/28 149 150 145 148 396,000
2002/10/25 148 153 147 152 351,000
2002/10/24 147 148 145 145 477,000
2002/10/23 147 149 147 147 349,000
2002/10/22 152 153 146 147 433,000
2002/10/21 155 158 154 154 252,000
2002/10/18 155 158 155 156 214,000
2002/10/17 155 156 152 155 273,000
2002/10/16 158 159 152 153 424,000
2002/10/15 158 159 156 157 294,000
2002/10/11 150 155 150 154 656,000
2002/10/10 153 153 148 149 483,000
2002/10/09 160 162 152 153 455,000
2002/10/08 161 164 160 161 416,000
2002/10/07 164 165 160 160 463,000
2002/10/04 160 169 160 168 638,000
2002/10/03 161 166 160 162 319,000
2002/10/02 162 163 161 161 207,000
2002/10/01 166 168 162 162 292,000
2002/09/30 165 170 165 170 341,000
2002/09/27 165 171 164 171 586,000
2002/09/26 161 165 161 165 428,000
2002/09/25 162 162 159 160 239,000
2002/09/24 159 161 158 161 250,000
2002/09/20 159 164 157 161 311,000
2002/09/19 157 163 156 163 433,000
2002/09/18 155 158 151 153 274,000
2002/09/17 152 159 152 159 430,000
2002/09/13 150 151 147 148 2,603,000
2002/09/12 152 152 148 150 186,000
2002/09/11 153 153 150 152 187,000
2002/09/10 152 154 150 150 221,000
2002/09/09 148 151 148 150 176,000
2002/09/06 148 149 146 147 229,000
2002/09/05 147 149 146 147 392,000
2002/09/04 150 152 145 148 428,000
2002/09/03 154 156 151 151 397,000
2002/09/02 157 158 155 156 238,000
2002/08/30 157 160 155 159 170,000
2002/08/29 159 160 156 157 317,000
2002/08/28 164 164 160 161 209,000
2002/08/27 162 165 160 160 379,000
2002/08/26 160 167 159 167 484,000
2002/08/23 160 161 158 159 314,000
2002/08/22 156 160 153 159 536,000
2002/08/21 155 158 154 156 232,000
2002/08/20 159 159 153 156 327,000
2002/08/19 158 159 155 157 332,000
2002/08/16 159 161 157 160 265,000
2002/08/15 159 161 159 161 234,000
2002/08/14 162 162 158 158 230,000
2002/08/13 162 163 160 162 243,000
2002/08/12 163 163 160 160 278,000
2002/08/09 163 166 162 165 714,000
2002/08/08 165 166 161 164 257,000
2002/08/07 160 165 160 165 269,000
2002/08/06 161 162 156 158 429,000
2002/08/05 160 163 160 163 324,000
2002/08/02 163 164 161 162 228,000
2002/08/01 166 166 161 163 276,000
2002/07/31 168 168 163 164 162,000
2002/07/30 165 167 165 166 244,000
2002/07/29 166 166 162 162 437,000
2002/07/26 168 168 162 163 414,000
2002/07/25 167 169 165 168 402,000
2002/07/24 164 166 163 164 322,000
2002/07/23 163 166 163 166 232,000
2002/07/22 166 168 163 163 388,000
2002/07/19 170 170 165 166 381,000
2002/07/18 170 172 168 171 322,000
2002/07/17 165 170 164 169 264,000
2002/07/16 170 172 164 164 736,000
2002/07/15 175 175 171 171 305,000
2002/07/12 178 178 173 175 692,000
2002/07/11 177 179 173 173 307,000
2002/07/10 179 184 178 178 350,000
2002/07/09 176 184 176 184 293,000
2002/07/08 182 183 177 177 363,000
2002/07/05 180 183 177 177 589,000
2002/07/04 175 176 173 175 230,000
2002/07/03 170 177 169 177 390,000
2002/07/02 170 171 168 170 243,000
2002/07/01 170 174 169 170 335,000
2002/06/28 167 173 167 170 365,000
2002/06/27 168 169 165 169 298,000
2002/06/26 170 171 163 164 593,000
2002/06/25 171 174 169 173 417,000
2002/06/24 174 174 170 172 424,000
2002/06/21 174 175 171 171 298,000
2002/06/20 171 176 169 176 573,000
2002/06/19 179 179 171 171 452,000
2002/06/18 178 183 177 179 481,000
2002/06/17 183 184 173 181 816,000
2002/06/14 191 191 186 187 2,233,000
2002/06/13 192 192 188 188 490,000
2002/06/12 191 193 190 191 314,000
2002/06/11 192 194 191 191 221,000
2002/06/10 191 195 191 192 257,000
2002/06/07 192 194 191 193 375,000
2002/06/06 197 198 194 194 358,000
2002/06/05 199 199 196 198 249,000
2002/06/04 201 201 194 194 403,000
2002/06/03 200 201 199 200 274,000
2002/05/31 200 203 197 199 328,000
2002/05/30 200 201 195 195 379,000
2002/05/29 203 205 199 199 319,000
2002/05/28 208 208 204 206 363,000
2002/05/27 205 209 205 207 618,000
2002/05/24 207 208 204 206 621,000
2002/05/23 206 207 204 207 277,000
2002/05/22 200 206 199 205 518,000
2002/05/21 199 201 198 200 175,000
2002/05/20 202 202 198 199 302,000
2002/05/17 198 202 197 200 399,000
2002/05/16 198 198 195 198 289,000
2002/05/15 195 201 195 199 433,000
2002/05/14 195 196 191 194 222,000
2002/05/13 196 197 193 194 228,000
2002/05/10 197 199 196 196 280,000
2002/05/09 200 202 199 199 347,000
2002/05/08 193 200 193 200 365,000
2002/05/07 198 199 192 193 252,000
2002/05/02 200 200 197 197 167,000
2002/05/01 199 199 197 199 155,000
2002/04/30 200 200 196 199 189,000
2002/04/26 207 207 198 200 464,000
2002/04/25 205 208 202 202 521,000
2002/04/24 203 205 203 204 316,000
2002/04/23 202 205 200 203 271,000
2002/04/22 201 205 201 202 281,000
2002/04/19 200 203 198 202 205,000
2002/04/18 201 204 199 201 412,000
2002/04/17 199 203 198 203 473,000
2002/04/16 196 202 196 199 453,000
2002/04/15 197 200 195 198 655,000
2002/04/12 193 196 191 193 668,000
2002/04/11 198 199 193 193 165,000
2002/04/10 196 200 195 200 303,000
2002/04/09 199 201 194 196 253,000
2002/04/08 200 202 199 199 214,000
2002/04/05 201 202 199 202 273,000
2002/04/04 197 201 197 197 266,000
2002/04/03 187 201 187 201 329,000
2002/04/02 193 194 188 192 201,000
2002/04/01 195 195 188 193 274,000
2002/03/29 202 202 192 193 242,000
2002/03/28 198 200 197 200 177,000
2002/03/27 201 203 197 201 197,000
2002/03/26 200 207 197 201 360,000
2002/03/25 199 203 197 200 281,000
2002/03/22 208 208 200 204 446,000
2002/03/20 207 209 205 208 620,000
2002/03/19 204 209 204 208 760,000
2002/03/18 202 205 202 203 332,000
2002/03/15 199 202 199 202 332,000
2002/03/14 201 205 199 202 698,000
2002/03/13 205 210 200 200 633,000
2002/03/12 203 208 203 203 501,000
2002/03/11 201 205 200 202 496,000
2002/03/08 204 208 185 205 2,388,000
2002/03/07 195 203 193 201 966,000
2002/03/06 192 197 190 192 641,000
2002/03/05 190 193 185 187 562,000
2002/03/04 182 192 182 192 716,000
2002/03/01 174 184 173 184 424,000
2002/02/28 176 179 173 173 455,000
2002/02/27 169 175 167 175 503,000
2002/02/26 170 170 164 164 429,000
2002/02/25 169 172 163 163 385,000
2002/02/22 168 170 166 170 501,000
2002/02/21 162 168 160 168 539,000
2002/02/20 160 164 159 160 435,000
2002/02/19 165 165 161 161 416,000
2002/02/18 160 165 160 165 348,000
2002/02/15 164 165 160 160 431,000
2002/02/14 164 169 164 164 500,000
2002/02/13 162 165 161 163 699,000
2002/02/12 159 162 158 158 467,000
2002/02/08 155 159 154 156 1,124,000
2002/02/07 157 159 154 155 544,000
2002/02/06 155 157 153 153 347,000
2002/02/05 160 161 155 155 390,000
2002/02/04 161 161 159 160 193,000
2002/02/01 160 161 158 159 388,000
2002/01/31 160 162 160 160 461,000
2002/01/30 162 165 162 165 306,000
2002/01/29 162 164 162 162 264,000
2002/01/28 160 164 160 162 403,000
2002/01/25 164 164 159 159 656,000
2002/01/24 165 169 161 163 355,000
2002/01/23 166 169 163 166 222,000
2002/01/22 168 169 163 164 391,000
2002/01/21 165 169 164 165 528,000
2002/01/18 162 164 160 163 397,000
2002/01/17 166 167 158 161 666,000
2002/01/16 169 169 166 166 388,000
2002/01/15 172 172 169 169 280,000
2002/01/11 179 180 173 173 538,000
2002/01/10 178 180 177 178 237,000
2002/01/09 180 182 179 180 182,000
2002/01/08 183 184 179 179 209,000
2002/01/07 182 186 178 181 300,000
2002/01/04 180 180 176 180 166,000

このページの先頭へ