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 |
|---|---|---|---|---|---|
| 2003/12/30 | 220 | 221 | 219 | 219 | 3,022,000 |
| 2003/12/29 | 211 | 216 | 211 | 214 | 211,000 |
| 2003/12/26 | 210 | 214 | 209 | 214 | 249,000 |
| 2003/12/25 | 211 | 215 | 208 | 212 | 354,000 |
| 2003/12/24 | 213 | 216 | 211 | 215 | 684,000 |
| 2003/12/22 | 207 | 210 | 206 | 210 | 3,028,000 |
| 2003/12/19 | 210 | 210 | 207 | 208 | 294,000 |
| 2003/12/18 | 210 | 210 | 205 | 207 | 410,000 |
| 2003/12/17 | 207 | 213 | 203 | 211 | 688,000 |
| 2003/12/16 | 204 | 207 | 204 | 206 | 162,000 |
| 2003/12/15 | 209 | 210 | 206 | 209 | 599,000 |
| 2003/12/12 | 202 | 206 | 200 | 201 | 1,575,000 |
| 2003/12/11 | 196 | 203 | 196 | 203 | 344,000 |
| 2003/12/10 | 200 | 202 | 194 | 195 | 497,000 |
| 2003/12/09 | 204 | 204 | 201 | 202 | 271,000 |
| 2003/12/08 | 205 | 206 | 199 | 199 | 293,000 |
| 2003/12/05 | 206 | 207 | 205 | 207 | 427,000 |
| 2003/12/04 | 210 | 211 | 206 | 208 | 806,000 |
| 2003/12/03 | 209 | 213 | 209 | 209 | 354,000 |
| 2003/12/02 | 216 | 217 | 208 | 209 | 393,000 |
| 2003/12/01 | 203 | 217 | 202 | 216 | 513,000 |
| 2003/11/28 | 207 | 211 | 203 | 207 | 293,000 |
| 2003/11/27 | 205 | 212 | 205 | 211 | 339,000 |
| 2003/11/26 | 205 | 210 | 205 | 206 | 347,000 |
| 2003/11/25 | 207 | 207 | 203 | 204 | 314,000 |
| 2003/11/21 | 196 | 202 | 196 | 202 | 259,000 |
| 2003/11/20 | 194 | 199 | 190 | 198 | 453,000 |
| 2003/11/19 | 195 | 196 | 191 | 192 | 280,000 |
| 2003/11/18 | 196 | 200 | 194 | 199 | 339,000 |
| 2003/11/17 | 210 | 210 | 195 | 201 | 319,000 |
| 2003/11/14 | 211 | 215 | 211 | 214 | 599,000 |
| 2003/11/13 | 217 | 218 | 213 | 214 | 250,000 |
| 2003/11/12 | 210 | 214 | 207 | 214 | 328,000 |
| 2003/11/11 | 215 | 217 | 205 | 210 | 456,000 |
| 2003/11/10 | 221 | 221 | 216 | 219 | 202,000 |
| 2003/11/07 | 221 | 224 | 218 | 221 | 264,000 |
| 2003/11/06 | 225 | 225 | 219 | 222 | 466,000 |
| 2003/11/05 | 223 | 225 | 219 | 225 | 592,000 |
| 2003/11/04 | 221 | 224 | 221 | 224 | 410,000 |
| 2003/10/31 | 223 | 223 | 217 | 221 | 231,000 |
| 2003/10/30 | 219 | 223 | 218 | 223 | 403,000 |
| 2003/10/29 | 223 | 224 | 219 | 220 | 563,000 |
| 2003/10/28 | 224 | 225 | 217 | 220 | 525,000 |
| 2003/10/27 | 211 | 222 | 211 | 222 | 728,000 |
| 2003/10/24 | 218 | 219 | 209 | 211 | 450,000 |
| 2003/10/23 | 218 | 219 | 212 | 214 | 425,000 |
| 2003/10/22 | 225 | 226 | 221 | 223 | 421,000 |
| 2003/10/21 | 228 | 231 | 223 | 224 | 1,009,000 |
| 2003/10/20 | 216 | 218 | 213 | 218 | 331,000 |
| 2003/10/17 | 220 | 221 | 217 | 217 | 292,000 |
| 2003/10/16 | 217 | 220 | 215 | 220 | 325,000 |
| 2003/10/15 | 218 | 218 | 214 | 217 | 257,000 |
| 2003/10/14 | 219 | 219 | 215 | 216 | 387,000 |
| 2003/10/10 | 213 | 220 | 210 | 214 | 968,000 |
| 2003/10/09 | 216 | 217 | 211 | 213 | 357,000 |
| 2003/10/08 | 218 | 222 | 213 | 215 | 229,000 |
| 2003/10/07 | 221 | 222 | 217 | 220 | 277,000 |
| 2003/10/06 | 220 | 223 | 218 | 218 | 412,000 |
| 2003/10/03 | 214 | 218 | 213 | 218 | 215,000 |
| 2003/10/02 | 209 | 212 | 208 | 212 | 242,000 |
| 2003/10/01 | 205 | 213 | 203 | 213 | 393,000 |
| 2003/09/30 | 205 | 208 | 202 | 202 | 227,000 |
| 2003/09/29 | 207 | 208 | 201 | 204 | 240,000 |
| 2003/09/26 | 211 | 211 | 204 | 208 | 335,000 |
| 2003/09/25 | 210 | 213 | 208 | 213 | 296,000 |
| 2003/09/24 | 218 | 220 | 212 | 214 | 389,000 |
| 2003/09/22 | 220 | 224 | 218 | 221 | 669,000 |
| 2003/09/19 | 224 | 226 | 222 | 226 | 727,000 |
| 2003/09/18 | 220 | 222 | 214 | 220 | 763,000 |
| 2003/09/17 | 223 | 226 | 222 | 224 | 840,000 |
| 2003/09/16 | 218 | 223 | 218 | 223 | 806,000 |
| 2003/09/12 | 217 | 218 | 215 | 215 | 2,448,000 |
| 2003/09/11 | 216 | 218 | 212 | 216 | 619,000 |
| 2003/09/10 | 214 | 219 | 213 | 217 | 953,000 |
| 2003/09/09 | 210 | 214 | 210 | 214 | 362,000 |
| 2003/09/08 | 205 | 214 | 202 | 212 | 405,000 |
| 2003/09/05 | 209 | 214 | 206 | 208 | 348,000 |
| 2003/09/04 | 210 | 216 | 207 | 212 | 918,000 |
| 2003/09/03 | 214 | 216 | 208 | 209 | 585,000 |
| 2003/09/02 | 217 | 217 | 213 | 214 | 440,000 |
| 2003/09/01 | 214 | 219 | 212 | 218 | 913,000 |
| 2003/08/29 | 209 | 214 | 208 | 214 | 805,000 |
| 2003/08/28 | 213 | 213 | 207 | 208 | 332,000 |
| 2003/08/27 | 212 | 214 | 208 | 214 | 617,000 |
| 2003/08/26 | 205 | 212 | 203 | 211 | 596,000 |
| 2003/08/25 | 206 | 206 | 201 | 204 | 414,000 |
| 2003/08/22 | 212 | 213 | 205 | 205 | 598,000 |
| 2003/08/21 | 207 | 212 | 204 | 209 | 1,359,000 |
| 2003/08/20 | 204 | 207 | 203 | 207 | 1,163,000 |
| 2003/08/19 | 199 | 205 | 198 | 204 | 1,299,000 |
| 2003/08/18 | 195 | 199 | 195 | 198 | 461,000 |
| 2003/08/15 | 196 | 199 | 194 | 195 | 439,000 |
| 2003/08/14 | 194 | 199 | 194 | 198 | 475,000 |
| 2003/08/13 | 193 | 197 | 192 | 197 | 674,000 |
| 2003/08/12 | 191 | 192 | 190 | 191 | 251,000 |
| 2003/08/11 | 188 | 191 | 187 | 191 | 320,000 |
| 2003/08/08 | 184 | 189 | 184 | 188 | 859,000 |
| 2003/08/07 | 187 | 187 | 185 | 187 | 327,000 |
| 2003/08/06 | 186 | 190 | 185 | 187 | 400,000 |
| 2003/08/05 | 191 | 191 | 186 | 189 | 288,000 |
| 2003/08/04 | 188 | 191 | 187 | 189 | 306,000 |
| 2003/08/01 | 193 | 193 | 189 | 193 | 466,000 |
| 2003/07/31 | 193 | 195 | 192 | 193 | 330,000 |
| 2003/07/30 | 197 | 198 | 193 | 193 | 263,000 |
| 2003/07/29 | 198 | 200 | 196 | 197 | 391,000 |
| 2003/07/28 | 195 | 198 | 193 | 198 | 443,000 |
| 2003/07/25 | 197 | 197 | 191 | 192 | 519,000 |
| 2003/07/24 | 193 | 196 | 191 | 196 | 305,000 |
| 2003/07/23 | 189 | 193 | 188 | 193 | 262,000 |
| 2003/07/22 | 187 | 191 | 187 | 191 | 225,000 |
| 2003/07/18 | 185 | 190 | 185 | 189 | 255,000 |
| 2003/07/17 | 192 | 192 | 186 | 189 | 300,000 |
| 2003/07/16 | 195 | 195 | 189 | 191 | 412,000 |
| 2003/07/15 | 199 | 199 | 191 | 192 | 852,000 |
| 2003/07/14 | 196 | 202 | 194 | 201 | 1,509,000 |
| 2003/07/11 | 195 | 196 | 192 | 194 | 1,238,000 |
| 2003/07/10 | 187 | 195 | 187 | 195 | 491,000 |
| 2003/07/09 | 187 | 190 | 186 | 190 | 308,000 |
| 2003/07/08 | 191 | 191 | 187 | 187 | 483,000 |
| 2003/07/07 | 191 | 193 | 190 | 190 | 312,000 |
| 2003/07/04 | 192 | 194 | 191 | 191 | 451,000 |
| 2003/07/03 | 195 | 196 | 191 | 192 | 858,000 |
| 2003/07/02 | 194 | 197 | 192 | 194 | 790,000 |
| 2003/07/01 | 191 | 194 | 190 | 193 | 441,000 |
| 2003/06/30 | 194 | 194 | 190 | 190 | 405,000 |
| 2003/06/27 | 191 | 193 | 189 | 190 | 360,000 |
| 2003/06/26 | 190 | 190 | 187 | 190 | 264,000 |
| 2003/06/25 | 187 | 192 | 187 | 191 | 285,000 |
| 2003/06/24 | 191 | 191 | 186 | 188 | 334,000 |
| 2003/06/23 | 188 | 192 | 187 | 191 | 332,000 |
| 2003/06/20 | 185 | 188 | 185 | 188 | 339,000 |
| 2003/06/19 | 186 | 187 | 184 | 187 | 557,000 |
| 2003/06/18 | 189 | 189 | 186 | 187 | 501,000 |
| 2003/06/17 | 193 | 194 | 190 | 191 | 323,000 |
| 2003/06/16 | 189 | 193 | 189 | 193 | 342,000 |
| 2003/06/13 | 187 | 198 | 187 | 193 | 2,261,000 |
| 2003/06/12 | 190 | 190 | 187 | 190 | 287,000 |
| 2003/06/11 | 186 | 192 | 186 | 189 | 608,000 |
| 2003/06/10 | 184 | 189 | 184 | 185 | 484,000 |
| 2003/06/09 | 185 | 187 | 184 | 184 | 260,000 |
| 2003/06/06 | 186 | 187 | 184 | 186 | 507,000 |
| 2003/06/05 | 183 | 187 | 182 | 186 | 615,000 |
| 2003/06/04 | 181 | 185 | 181 | 182 | 492,000 |
| 2003/06/03 | 179 | 182 | 179 | 181 | 315,000 |
| 2003/06/02 | 182 | 184 | 180 | 180 | 222,000 |
| 2003/05/30 | 184 | 185 | 182 | 182 | 318,000 |
| 2003/05/29 | 181 | 185 | 180 | 184 | 503,000 |
| 2003/05/28 | 180 | 182 | 179 | 179 | 317,000 |
| 2003/05/27 | 178 | 182 | 178 | 179 | 218,000 |
| 2003/05/26 | 178 | 183 | 177 | 178 | 467,000 |
| 2003/05/23 | 176 | 179 | 173 | 177 | 445,000 |
| 2003/05/22 | 171 | 175 | 171 | 173 | 190,000 |
| 2003/05/21 | 175 | 176 | 170 | 172 | 442,000 |
| 2003/05/20 | 171 | 173 | 170 | 170 | 423,000 |
| 2003/05/19 | 172 | 173 | 170 | 171 | 312,000 |
| 2003/05/16 | 176 | 177 | 174 | 174 | 242,000 |
| 2003/05/15 | 178 | 179 | 175 | 177 | 446,000 |
| 2003/05/14 | 176 | 178 | 176 | 178 | 390,000 |
| 2003/05/13 | 180 | 183 | 178 | 178 | 607,000 |
| 2003/05/12 | 178 | 181 | 175 | 181 | 524,000 |
| 2003/05/09 | 176 | 176 | 171 | 175 | 556,000 |
| 2003/05/08 | 172 | 177 | 172 | 172 | 332,000 |
| 2003/05/07 | 178 | 178 | 172 | 177 | 299,000 |
| 2003/05/06 | 178 | 181 | 175 | 177 | 264,000 |
| 2003/05/02 | 175 | 176 | 174 | 176 | 267,000 |
| 2003/05/01 | 175 | 178 | 174 | 176 | 356,000 |
| 2003/04/30 | 176 | 178 | 174 | 176 | 270,000 |
| 2003/04/28 | 180 | 180 | 165 | 176 | 414,000 |
| 2003/04/25 | 183 | 183 | 175 | 181 | 633,000 |
| 2003/04/24 | 180 | 182 | 178 | 180 | 296,000 |
| 2003/04/23 | 184 | 185 | 180 | 181 | 525,000 |
| 2003/04/22 | 186 | 186 | 179 | 183 | 761,000 |
| 2003/04/21 | 178 | 188 | 178 | 186 | 1,993,000 |
| 2003/04/18 | 177 | 178 | 174 | 178 | 507,000 |
| 2003/04/17 | 175 | 180 | 173 | 176 | 1,206,000 |
| 2003/04/16 | 177 | 177 | 171 | 173 | 498,000 |
| 2003/04/15 | 173 | 178 | 171 | 177 | 621,000 |
| 2003/04/14 | 171 | 178 | 170 | 172 | 940,000 |
| 2003/04/11 | 169 | 173 | 168 | 168 | 511,000 |
| 2003/04/10 | 169 | 170 | 167 | 169 | 367,000 |
| 2003/04/09 | 172 | 173 | 170 | 171 | 377,000 |
| 2003/04/08 | 175 | 175 | 170 | 172 | 309,000 |
| 2003/04/07 | 174 | 175 | 169 | 175 | 419,000 |
| 2003/04/04 | 173 | 173 | 170 | 173 | 589,000 |
| 2003/04/03 | 170 | 173 | 168 | 173 | 662,000 |
| 2003/04/02 | 167 | 170 | 165 | 166 | 348,000 |
| 2003/04/01 | 165 | 166 | 164 | 165 | 469,000 |
| 2003/03/31 | 173 | 173 | 166 | 169 | 422,000 |
| 2003/03/28 | 177 | 179 | 173 | 174 | 476,000 |
| 2003/03/27 | 180 | 181 | 174 | 180 | 693,000 |
| 2003/03/26 | 176 | 181 | 175 | 181 | 945,000 |
| 2003/03/25 | 176 | 176 | 173 | 175 | 609,000 |
| 2003/03/24 | 175 | 178 | 174 | 177 | 578,000 |
| 2003/03/20 | 171 | 176 | 170 | 172 | 1,110,000 |
| 2003/03/19 | 167 | 171 | 165 | 170 | 664,000 |
| 2003/03/18 | 167 | 170 | 166 | 167 | 610,000 |
| 2003/03/17 | 167 | 169 | 164 | 165 | 512,000 |
| 2003/03/14 | 162 | 169 | 162 | 167 | 2,408,000 |
| 2003/03/13 | 162 | 167 | 160 | 162 | 610,000 |
| 2003/03/12 | 160 | 163 | 157 | 158 | 319,000 |
| 2003/03/11 | 155 | 160 | 155 | 158 | 286,000 |
| 2003/03/10 | 160 | 161 | 153 | 160 | 976,000 |
| 2003/03/07 | 169 | 171 | 162 | 162 | 464,000 |
| 2003/03/06 | 174 | 176 | 173 | 173 | 799,000 |
| 2003/03/05 | 168 | 175 | 166 | 173 | 951,000 |
| 2003/03/04 | 170 | 170 | 167 | 168 | 524,000 |
| 2003/03/03 | 163 | 172 | 161 | 171 | 1,170,000 |
| 2003/02/28 | 164 | 165 | 161 | 162 | 496,000 |
| 2003/02/27 | 160 | 160 | 156 | 160 | 367,000 |
| 2003/02/26 | 158 | 162 | 158 | 161 | 544,000 |
| 2003/02/25 | 160 | 161 | 156 | 157 | 420,000 |
| 2003/02/24 | 158 | 162 | 157 | 161 | 435,000 |
| 2003/02/21 | 165 | 167 | 156 | 156 | 1,293,000 |
| 2003/02/20 | 158 | 159 | 154 | 157 | 464,000 |
| 2003/02/19 | 165 | 166 | 159 | 159 | 451,000 |
| 2003/02/18 | 162 | 163 | 158 | 163 | 357,000 |
| 2003/02/17 | 167 | 168 | 162 | 163 | 636,000 |
| 2003/02/14 | 161 | 164 | 161 | 164 | 1,207,000 |
| 2003/02/13 | 162 | 164 | 158 | 163 | 722,000 |
| 2003/02/12 | 154 | 166 | 154 | 166 | 2,365,000 |
| 2003/02/10 | 149 | 152 | 147 | 152 | 594,000 |
| 2003/02/07 | 149 | 154 | 148 | 150 | 778,000 |
| 2003/02/06 | 143 | 148 | 141 | 148 | 594,000 |
| 2003/02/05 | 138 | 142 | 138 | 142 | 312,000 |
| 2003/02/04 | 139 | 141 | 137 | 137 | 287,000 |
| 2003/02/03 | 136 | 139 | 133 | 139 | 317,000 |
| 2003/01/31 | 135 | 138 | 134 | 136 | 336,000 |
| 2003/01/30 | 139 | 139 | 135 | 135 | 431,000 |
| 2003/01/29 | 140 | 141 | 137 | 140 | 369,000 |
| 2003/01/28 | 139 | 143 | 139 | 141 | 313,000 |
| 2003/01/27 | 142 | 142 | 140 | 141 | 279,000 |
| 2003/01/24 | 142 | 142 | 139 | 141 | 425,000 |
| 2003/01/23 | 141 | 142 | 137 | 141 | 528,000 |
| 2003/01/22 | 141 | 147 | 139 | 140 | 722,000 |
| 2003/01/21 | 137 | 140 | 136 | 140 | 937,000 |
| 2003/01/20 | 138 | 138 | 135 | 135 | 376,000 |
| 2003/01/17 | 136 | 141 | 136 | 139 | 607,000 |
| 2003/01/16 | 133 | 138 | 133 | 137 | 411,000 |
| 2003/01/15 | 137 | 137 | 133 | 134 | 498,000 |
| 2003/01/14 | 139 | 139 | 136 | 136 | 336,000 |
| 2003/01/10 | 140 | 141 | 137 | 139 | 441,000 |
| 2003/01/09 | 138 | 140 | 137 | 140 | 198,000 |
| 2003/01/08 | 143 | 143 | 139 | 143 | 143,000 |
| 2003/01/07 | 143 | 144 | 141 | 143 | 231,000 |
| 2003/01/06 | 140 | 142 | 138 | 142 | 92,000 |