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
2004/12/30 359 365 358 361 457,000
2004/12/29 349 359 346 356 1,297,000
2004/12/28 345 349 345 349 434,000
2004/12/27 352 354 347 349 528,000
2004/12/24 350 356 349 354 1,255,000
2004/12/22 347 350 345 346 1,021,000
2004/12/21 340 346 339 343 1,293,000
2004/12/20 331 339 330 339 714,000
2004/12/17 326 337 326 333 798,000
2004/12/16 327 329 326 326 372,000
2004/12/15 326 330 326 328 512,000
2004/12/14 322 328 321 325 572,000
2004/12/13 329 329 321 322 734,000
2004/12/10 321 328 321 324 4,037,000
2004/12/09 331 334 324 325 714,000
2004/12/08 329 335 325 335 842,000
2004/12/07 336 340 334 335 779,000
2004/12/06 336 338 333 334 519,000
2004/12/03 343 343 334 335 975,000
2004/12/02 334 341 330 339 1,437,000
2004/12/01 323 331 323 331 982,000
2004/11/30 325 328 322 328 345,000
2004/11/29 322 329 322 326 477,000
2004/11/26 327 327 322 322 331,000
2004/11/25 328 328 322 326 574,000
2004/11/24 321 327 319 325 680,000
2004/11/22 325 328 317 322 990,000
2004/11/19 328 334 327 329 1,913,000
2004/11/18 327 329 325 326 755,000
2004/11/17 321 330 321 325 2,190,000
2004/11/16 323 324 319 320 982,000
2004/11/15 322 328 321 323 1,626,000
2004/11/12 314 319 313 318 1,836,000
2004/11/11 319 321 310 312 1,617,000
2004/11/10 317 323 316 320 2,304,000
2004/11/09 316 324 314 316 2,963,000
2004/11/08 314 324 310 316 5,608,000
2004/11/05 307 307 303 303 417,000
2004/11/04 303 304 300 302 478,000
2004/11/02 297 305 292 301 861,000
2004/11/01 292 293 290 292 262,000
2004/10/29 288 292 287 291 335,000
2004/10/28 293 293 290 290 475,000
2004/10/27 290 291 286 288 356,000
2004/10/26 290 291 289 291 500,000
2004/10/25 291 294 282 290 683,000
2004/10/22 298 301 295 299 581,000
2004/10/21 301 303 297 298 615,000
2004/10/20 308 309 301 302 832,000
2004/10/19 308 313 307 312 1,180,000
2004/10/18 306 308 300 306 465,000
2004/10/15 298 304 298 303 553,000
2004/10/14 312 313 302 303 754,000
2004/10/13 302 313 301 311 2,092,000
2004/10/12 305 309 301 303 1,054,000
2004/10/08 292 305 292 304 1,891,000
2004/10/07 300 300 295 295 490,000
2004/10/06 292 299 292 299 741,000
2004/10/05 297 297 291 294 481,000
2004/10/04 295 297 292 297 538,000
2004/10/01 287 292 285 291 343,000
2004/09/30 287 289 282 282 483,000
2004/09/29 290 290 283 285 727,000
2004/09/28 285 290 283 289 401,000
2004/09/27 290 292 283 290 470,000
2004/09/24 294 294 289 291 596,000
2004/09/22 297 297 288 293 425,000
2004/09/21 294 296 292 293 308,000
2004/09/17 295 295 290 293 819,000
2004/09/16 293 297 291 295 210,000
2004/09/15 294 297 292 292 552,000
2004/09/14 301 301 298 299 318,000
2004/09/13 299 300 295 300 403,000
2004/09/10 296 296 289 294 3,169,000
2004/09/09 303 303 297 299 1,002,000
2004/09/08 295 303 294 302 1,326,000
2004/09/07 292 293 290 292 353,000
2004/09/06 285 294 285 292 532,000
2004/09/03 289 291 285 285 405,000
2004/09/02 287 290 286 288 357,000
2004/09/01 287 289 285 287 347,000
2004/08/31 288 289 284 287 196,000
2004/08/30 288 288 283 287 219,000
2004/08/27 289 290 286 288 230,000
2004/08/26 296 297 287 287 504,000
2004/08/25 288 298 285 295 613,000
2004/08/24 285 287 281 287 393,000
2004/08/23 291 291 283 286 728,000
2004/08/20 281 289 281 288 438,000
2004/08/19 281 285 277 284 462,000
2004/08/18 277 279 274 279 346,000
2004/08/17 280 284 274 277 394,000
2004/08/16 282 282 272 277 597,000
2004/08/13 284 286 282 282 942,000
2004/08/12 286 291 285 285 584,000
2004/08/11 284 290 284 286 776,000
2004/08/10 286 290 284 286 470,000
2004/08/09 285 288 283 288 756,000
2004/08/06 290 296 288 295 426,000
2004/08/05 288 298 287 294 642,000
2004/08/04 290 292 283 290 560,000
2004/08/03 299 301 291 294 538,000
2004/08/02 296 306 296 298 1,917,000
2004/07/30 286 295 286 295 605,000
2004/07/29 284 288 282 285 259,000
2004/07/28 285 289 283 288 511,000
2004/07/27 286 289 281 283 506,000
2004/07/26 288 290 286 287 580,000
2004/07/23 293 296 290 293 559,000
2004/07/22 289 295 289 293 573,000
2004/07/21 292 294 289 294 718,000
2004/07/20 289 293 287 292 310,000
2004/07/16 287 294 287 294 597,000
2004/07/15 289 293 286 292 634,000
2004/07/14 298 299 287 287 1,120,000
2004/07/13 296 298 294 297 1,552,000
2004/07/12 285 302 285 302 2,853,000
2004/07/09 282 287 282 285 848,000
2004/07/08 286 292 283 284 922,000
2004/07/07 281 287 279 284 813,000
2004/07/06 286 287 283 283 723,000
2004/07/05 282 287 282 286 672,000
2004/07/02 285 286 282 285 638,000
2004/07/01 285 293 285 286 1,823,000
2004/06/30 279 285 279 284 688,000
2004/06/29 281 282 278 281 748,000
2004/06/28 283 284 279 283 1,342,000
2004/06/25 283 285 281 283 683,000
2004/06/24 285 292 284 286 2,017,000
2004/06/23 283 285 282 282 413,000
2004/06/22 282 283 279 283 600,000
2004/06/21 284 289 282 284 895,000
2004/06/18 285 285 279 281 1,440,000
2004/06/17 275 288 274 287 2,572,000
2004/06/16 276 280 274 275 2,765,000
2004/06/15 279 284 275 276 8,378,000
2004/06/14 244 248 243 246 447,000
2004/06/11 243 245 242 243 1,956,000
2004/06/10 241 247 241 245 321,000
2004/06/09 243 244 241 241 363,000
2004/06/08 247 247 241 246 229,000
2004/06/07 238 246 237 243 548,000
2004/06/04 232 236 231 236 239,000
2004/06/03 236 241 230 231 443,000
2004/06/02 239 239 236 236 168,000
2004/06/01 239 244 237 239 406,000
2004/05/31 237 240 235 237 376,000
2004/05/28 237 238 233 238 298,000
2004/05/27 237 239 232 234 281,000
2004/05/26 235 239 234 237 402,000
2004/05/25 230 233 227 230 307,000
2004/05/24 229 237 229 233 448,000
2004/05/21 227 231 225 228 279,000
2004/05/20 225 232 223 229 629,000
2004/05/19 225 233 223 229 547,000
2004/05/18 220 227 220 226 417,000
2004/05/17 222 224 220 220 441,000
2004/05/14 224 229 220 225 949,000
2004/05/13 232 237 227 228 793,000
2004/05/12 230 231 225 231 530,000
2004/05/11 220 233 220 230 880,000
2004/05/10 228 230 220 222 550,000
2004/05/07 230 238 230 233 328,000
2004/05/06 241 241 235 236 333,000
2004/04/30 240 246 226 246 560,000
2004/04/28 253 253 246 248 231,000
2004/04/27 248 252 247 251 289,000
2004/04/26 251 252 249 252 429,000
2004/04/23 249 250 248 250 352,000
2004/04/22 248 252 247 250 305,000
2004/04/21 247 249 245 248 316,000
2004/04/20 248 252 247 249 350,000
2004/04/19 251 252 245 251 363,000
2004/04/16 248 254 247 253 416,000
2004/04/15 253 257 244 246 590,000
2004/04/14 255 255 253 255 237,000
2004/04/13 258 259 254 255 505,000
2004/04/12 250 255 248 254 545,000
2004/04/09 255 255 247 251 736,000
2004/04/08 252 255 248 255 568,000
2004/04/07 254 255 253 253 358,000
2004/04/06 251 255 247 255 477,000
2004/04/05 255 255 251 251 423,000
2004/04/02 246 258 246 252 850,000
2004/04/01 249 249 245 248 394,000
2004/03/31 245 248 244 248 284,000
2004/03/30 246 247 242 245 478,000
2004/03/29 244 248 243 246 558,000
2004/03/26 243 249 242 245 1,127,000
2004/03/25 238 243 238 238 637,000
2004/03/24 236 238 233 236 494,000
2004/03/23 236 240 233 237 795,000
2004/03/22 237 238 235 235 371,000
2004/03/19 235 243 235 239 894,000
2004/03/18 239 240 234 236 402,000
2004/03/17 234 240 234 239 464,000
2004/03/16 235 236 232 232 639,000
2004/03/15 238 238 234 237 575,000
2004/03/12 230 235 230 232 3,059,000
2004/03/11 235 236 233 234 726,000
2004/03/10 238 243 235 239 1,402,000
2004/03/09 235 239 234 238 784,000
2004/03/08 235 239 234 238 1,763,000
2004/03/05 232 232 226 232 899,000
2004/03/04 230 234 228 232 1,037,000
2004/03/03 228 232 227 228 1,112,000
2004/03/02 235 235 228 230 1,197,000
2004/03/01 230 237 229 231 2,183,000
2004/02/27 228 233 226 230 1,502,000
2004/02/26 225 234 224 233 5,920,000
2004/02/25 215 220 214 218 890,000
2004/02/24 215 219 213 214 1,312,000
2004/02/23 211 217 210 216 2,165,000
2004/02/20 204 206 203 206 300,000
2004/02/19 203 205 202 203 287,000
2004/02/18 202 205 201 204 435,000
2004/02/17 200 204 200 204 287,000
2004/02/16 199 203 198 203 502,000
2004/02/13 200 201 199 200 589,000
2004/02/12 203 203 200 201 392,000
2004/02/10 199 202 198 201 524,000
2004/02/09 204 204 197 198 864,000
2004/02/06 205 206 203 203 309,000
2004/02/05 204 208 203 208 668,000
2004/02/04 203 204 202 203 442,000
2004/02/03 207 208 200 203 572,000
2004/02/02 203 209 202 207 438,000
2004/01/30 200 203 199 201 284,000
2004/01/29 201 202 199 200 445,000
2004/01/28 204 205 202 203 461,000
2004/01/27 206 208 205 205 423,000
2004/01/26 208 208 203 204 554,000
2004/01/23 206 211 205 208 875,000
2004/01/22 210 210 204 204 1,055,000
2004/01/21 211 213 208 210 428,000
2004/01/20 214 215 212 212 554,000
2004/01/19 209 212 209 211 509,000
2004/01/16 207 209 205 208 368,000
2004/01/15 212 212 205 205 616,000
2004/01/14 213 214 210 210 460,000
2004/01/13 217 217 211 212 619,000
2004/01/09 219 219 215 216 849,000
2004/01/08 213 217 212 214 698,000
2004/01/07 219 220 214 214 362,000
2004/01/06 225 225 217 217 467,000
2004/01/05 220 225 220 223 360,000

このページの先頭へ