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 |
|---|---|---|---|---|---|
| 2005/12/30 | 655 | 655 | 643 | 643 | 505,000 |
| 2005/12/29 | 653 | 653 | 645 | 652 | 898,000 |
| 2005/12/28 | 648 | 655 | 641 | 654 | 1,291,000 |
| 2005/12/27 | 658 | 659 | 649 | 651 | 920,000 |
| 2005/12/26 | 665 | 667 | 658 | 663 | 1,141,000 |
| 2005/12/22 | 665 | 666 | 652 | 659 | 1,135,000 |
| 2005/12/21 | 658 | 668 | 658 | 665 | 1,162,000 |
| 2005/12/20 | 648 | 665 | 643 | 659 | 1,274,000 |
| 2005/12/19 | 646 | 651 | 644 | 647 | 1,029,000 |
| 2005/12/16 | 637 | 657 | 635 | 648 | 1,425,000 |
| 2005/12/15 | 645 | 652 | 640 | 642 | 1,355,000 |
| 2005/12/14 | 677 | 678 | 650 | 653 | 1,767,000 |
| 2005/12/13 | 671 | 680 | 662 | 672 | 2,382,000 |
| 2005/12/12 | 650 | 662 | 650 | 661 | 1,997,000 |
| 2005/12/09 | 629 | 650 | 628 | 643 | 3,978,000 |
| 2005/12/08 | 643 | 653 | 635 | 635 | 1,700,000 |
| 2005/12/07 | 645 | 649 | 641 | 645 | 1,320,000 |
| 2005/12/06 | 650 | 651 | 642 | 642 | 1,114,000 |
| 2005/12/05 | 646 | 652 | 644 | 652 | 1,143,000 |
| 2005/12/02 | 650 | 652 | 640 | 647 | 1,276,000 |
| 2005/12/01 | 630 | 648 | 627 | 647 | 2,117,000 |
| 2005/11/30 | 630 | 631 | 623 | 625 | 968,000 |
| 2005/11/29 | 625 | 632 | 623 | 630 | 1,597,000 |
| 2005/11/28 | 627 | 628 | 606 | 620 | 1,321,000 |
| 2005/11/25 | 616 | 628 | 615 | 626 | 2,323,000 |
| 2005/11/24 | 616 | 619 | 611 | 613 | 886,000 |
| 2005/11/22 | 617 | 618 | 609 | 614 | 1,446,000 |
| 2005/11/21 | 600 | 622 | 599 | 621 | 4,318,000 |
| 2005/11/18 | 594 | 595 | 590 | 595 | 735,000 |
| 2005/11/17 | 585 | 592 | 584 | 588 | 778,000 |
| 2005/11/16 | 583 | 587 | 578 | 587 | 611,000 |
| 2005/11/15 | 585 | 588 | 584 | 585 | 598,000 |
| 2005/11/14 | 594 | 594 | 583 | 587 | 603,000 |
| 2005/11/11 | 585 | 591 | 581 | 590 | 1,457,000 |
| 2005/11/10 | 584 | 588 | 579 | 580 | 1,047,000 |
| 2005/11/09 | 586 | 593 | 582 | 587 | 1,255,000 |
| 2005/11/08 | 595 | 596 | 588 | 590 | 989,000 |
| 2005/11/07 | 600 | 602 | 588 | 591 | 1,269,000 |
| 2005/11/04 | 600 | 603 | 595 | 600 | 1,806,000 |
| 2005/11/02 | 594 | 598 | 592 | 597 | 1,188,000 |
| 2005/11/01 | 594 | 594 | 591 | 593 | 812,000 |
| 2005/10/31 | 577 | 587 | 576 | 587 | 1,191,000 |
| 2005/10/28 | 568 | 575 | 565 | 572 | 843,000 |
| 2005/10/27 | 568 | 574 | 567 | 570 | 786,000 |
| 2005/10/26 | 569 | 569 | 564 | 568 | 1,022,000 |
| 2005/10/25 | 560 | 568 | 560 | 563 | 1,169,000 |
| 2005/10/24 | 560 | 564 | 555 | 558 | 780,000 |
| 2005/10/21 | 548 | 562 | 545 | 558 | 855,000 |
| 2005/10/20 | 555 | 559 | 550 | 553 | 829,000 |
| 2005/10/19 | 559 | 560 | 545 | 548 | 1,404,000 |
| 2005/10/18 | 560 | 569 | 557 | 561 | 1,474,000 |
| 2005/10/17 | 566 | 571 | 553 | 558 | 1,254,000 |
| 2005/10/14 | 586 | 586 | 558 | 560 | 2,950,000 |
| 2005/10/13 | 582 | 582 | 572 | 576 | 887,000 |
| 2005/10/12 | 592 | 593 | 583 | 583 | 1,335,000 |
| 2005/10/11 | 576 | 590 | 576 | 589 | 1,366,000 |
| 2005/10/07 | 574 | 580 | 566 | 566 | 941,000 |
| 2005/10/06 | 575 | 583 | 566 | 581 | 1,495,000 |
| 2005/10/05 | 594 | 594 | 583 | 588 | 1,384,000 |
| 2005/10/04 | 590 | 597 | 581 | 597 | 1,347,000 |
| 2005/10/03 | 603 | 605 | 586 | 592 | 1,588,000 |
| 2005/09/30 | 597 | 602 | 590 | 602 | 2,419,000 |
| 2005/09/29 | 591 | 597 | 588 | 594 | 1,886,000 |
| 2005/09/28 | 582 | 592 | 580 | 587 | 3,019,000 |
| 2005/09/27 | 567 | 579 | 565 | 575 | 2,398,000 |
| 2005/09/26 | 555 | 565 | 553 | 565 | 1,505,000 |
| 2005/09/22 | 552 | 553 | 547 | 550 | 1,078,000 |
| 2005/09/21 | 550 | 554 | 545 | 552 | 1,591,000 |
| 2005/09/20 | 534 | 546 | 534 | 545 | 1,018,000 |
| 2005/09/16 | 530 | 533 | 530 | 532 | 786,000 |
| 2005/09/15 | 530 | 535 | 525 | 531 | 1,913,000 |
| 2005/09/14 | 538 | 539 | 533 | 535 | 1,233,000 |
| 2005/09/13 | 541 | 542 | 535 | 540 | 1,145,000 |
| 2005/09/12 | 547 | 547 | 533 | 538 | 1,785,000 |
| 2005/09/09 | 516 | 532 | 514 | 531 | 3,671,000 |
| 2005/09/08 | 525 | 526 | 511 | 514 | 2,145,000 |
| 2005/09/07 | 541 | 543 | 528 | 530 | 1,468,000 |
| 2005/09/06 | 541 | 546 | 537 | 537 | 2,124,000 |
| 2005/09/05 | 545 | 548 | 537 | 541 | 1,861,000 |
| 2005/09/02 | 550 | 552 | 546 | 549 | 940,000 |
| 2005/09/01 | 557 | 558 | 551 | 551 | 936,000 |
| 2005/08/31 | 557 | 557 | 549 | 552 | 1,058,000 |
| 2005/08/30 | 554 | 558 | 552 | 557 | 827,000 |
| 2005/08/29 | 555 | 556 | 547 | 551 | 977,000 |
| 2005/08/26 | 558 | 562 | 557 | 557 | 607,000 |
| 2005/08/25 | 557 | 559 | 555 | 555 | 566,000 |
| 2005/08/24 | 555 | 562 | 554 | 562 | 903,000 |
| 2005/08/23 | 565 | 569 | 560 | 560 | 1,298,000 |
| 2005/08/22 | 555 | 566 | 554 | 563 | 1,394,000 |
| 2005/08/19 | 548 | 551 | 542 | 551 | 1,649,000 |
| 2005/08/18 | 560 | 562 | 550 | 552 | 1,838,000 |
| 2005/08/17 | 562 | 566 | 560 | 563 | 1,483,000 |
| 2005/08/16 | 566 | 570 | 565 | 569 | 1,550,000 |
| 2005/08/15 | 572 | 575 | 565 | 568 | 1,795,000 |
| 2005/08/12 | 572 | 575 | 566 | 568 | 2,254,000 |
| 2005/08/11 | 565 | 573 | 564 | 572 | 1,755,000 |
| 2005/08/10 | 560 | 563 | 553 | 561 | 2,118,000 |
| 2005/08/09 | 545 | 560 | 541 | 546 | 4,180,000 |
| 2005/08/08 | 499 | 530 | 499 | 527 | 2,082,000 |
| 2005/08/05 | 525 | 534 | 512 | 516 | 2,209,000 |
| 2005/08/04 | 541 | 541 | 526 | 534 | 1,756,000 |
| 2005/08/03 | 544 | 544 | 535 | 543 | 1,685,000 |
| 2005/08/02 | 524 | 537 | 524 | 532 | 2,536,000 |
| 2005/08/01 | 513 | 520 | 513 | 518 | 1,297,000 |
| 2005/07/29 | 510 | 512 | 508 | 512 | 768,000 |
| 2005/07/28 | 512 | 513 | 508 | 509 | 747,000 |
| 2005/07/27 | 502 | 512 | 501 | 511 | 1,624,000 |
| 2005/07/26 | 500 | 502 | 499 | 500 | 733,000 |
| 2005/07/25 | 495 | 499 | 493 | 499 | 639,000 |
| 2005/07/22 | 488 | 494 | 486 | 493 | 1,005,000 |
| 2005/07/21 | 499 | 500 | 494 | 494 | 943,000 |
| 2005/07/20 | 502 | 503 | 497 | 499 | 1,755,000 |
| 2005/07/19 | 495 | 500 | 494 | 499 | 1,443,000 |
| 2005/07/15 | 494 | 494 | 490 | 492 | 876,000 |
| 2005/07/14 | 491 | 494 | 490 | 490 | 1,245,000 |
| 2005/07/13 | 485 | 490 | 484 | 488 | 1,685,000 |
| 2005/07/12 | 483 | 484 | 480 | 484 | 980,000 |
| 2005/07/11 | 481 | 481 | 478 | 479 | 988,000 |
| 2005/07/08 | 473 | 478 | 471 | 474 | 1,871,000 |
| 2005/07/07 | 473 | 475 | 469 | 470 | 902,000 |
| 2005/07/06 | 472 | 477 | 471 | 472 | 1,255,000 |
| 2005/07/05 | 471 | 474 | 469 | 470 | 1,082,000 |
| 2005/07/04 | 467 | 470 | 465 | 468 | 874,000 |
| 2005/07/01 | 463 | 466 | 461 | 464 | 1,130,000 |
| 2005/06/30 | 460 | 464 | 457 | 464 | 989,000 |
| 2005/06/29 | 456 | 463 | 454 | 460 | 1,435,000 |
| 2005/06/28 | 444 | 455 | 443 | 454 | 1,248,000 |
| 2005/06/27 | 446 | 446 | 427 | 443 | 1,008,000 |
| 2005/06/24 | 450 | 452 | 448 | 452 | 734,000 |
| 2005/06/23 | 453 | 455 | 451 | 454 | 969,000 |
| 2005/06/22 | 452 | 455 | 449 | 452 | 877,000 |
| 2005/06/21 | 446 | 454 | 446 | 450 | 1,328,000 |
| 2005/06/20 | 449 | 449 | 446 | 448 | 615,000 |
| 2005/06/17 | 449 | 450 | 447 | 449 | 749,000 |
| 2005/06/16 | 444 | 449 | 444 | 447 | 650,000 |
| 2005/06/15 | 446 | 447 | 442 | 443 | 715,000 |
| 2005/06/14 | 447 | 449 | 444 | 445 | 552,000 |
| 2005/06/13 | 445 | 453 | 445 | 447 | 1,775,000 |
| 2005/06/10 | 433 | 444 | 433 | 442 | 4,409,000 |
| 2005/06/09 | 438 | 439 | 431 | 432 | 789,000 |
| 2005/06/08 | 442 | 442 | 438 | 439 | 794,000 |
| 2005/06/07 | 439 | 444 | 437 | 440 | 932,000 |
| 2005/06/06 | 433 | 437 | 431 | 436 | 800,000 |
| 2005/06/03 | 439 | 441 | 427 | 432 | 1,795,000 |
| 2005/06/02 | 446 | 446 | 439 | 440 | 1,238,000 |
| 2005/06/01 | 443 | 448 | 441 | 446 | 1,051,000 |
| 2005/05/31 | 440 | 447 | 438 | 446 | 1,210,000 |
| 2005/05/30 | 434 | 448 | 434 | 444 | 2,184,000 |
| 2005/05/27 | 425 | 433 | 425 | 432 | 1,261,000 |
| 2005/05/26 | 417 | 426 | 417 | 424 | 1,192,000 |
| 2005/05/25 | 425 | 427 | 419 | 421 | 1,164,000 |
| 2005/05/24 | 429 | 429 | 423 | 424 | 696,000 |
| 2005/05/23 | 424 | 431 | 419 | 429 | 1,032,000 |
| 2005/05/20 | 425 | 428 | 422 | 426 | 1,204,000 |
| 2005/05/19 | 418 | 431 | 417 | 429 | 1,397,000 |
| 2005/05/18 | 416 | 416 | 413 | 414 | 1,011,000 |
| 2005/05/17 | 418 | 419 | 411 | 412 | 1,014,000 |
| 2005/05/16 | 427 | 428 | 413 | 414 | 1,086,000 |
| 2005/05/13 | 427 | 435 | 425 | 430 | 1,723,000 |
| 2005/05/12 | 425 | 432 | 424 | 430 | 1,635,000 |
| 2005/05/11 | 415 | 428 | 413 | 428 | 2,131,000 |
| 2005/05/10 | 415 | 423 | 414 | 419 | 3,494,000 |
| 2005/05/09 | 405 | 406 | 401 | 406 | 963,000 |
| 2005/05/06 | 399 | 409 | 396 | 409 | 1,503,000 |
| 2005/05/02 | 392 | 396 | 388 | 394 | 454,000 |
| 2005/04/28 | 393 | 398 | 387 | 394 | 932,000 |
| 2005/04/27 | 385 | 394 | 385 | 393 | 762,000 |
| 2005/04/26 | 391 | 391 | 383 | 387 | 607,000 |
| 2005/04/25 | 383 | 390 | 382 | 387 | 614,000 |
| 2005/04/22 | 387 | 388 | 383 | 386 | 921,000 |
| 2005/04/21 | 373 | 384 | 368 | 381 | 840,000 |
| 2005/04/20 | 389 | 390 | 383 | 384 | 612,000 |
| 2005/04/19 | 373 | 382 | 373 | 382 | 786,000 |
| 2005/04/18 | 381 | 381 | 370 | 372 | 1,521,000 |
| 2005/04/15 | 386 | 392 | 386 | 389 | 932,000 |
| 2005/04/14 | 398 | 402 | 395 | 396 | 951,000 |
| 2005/04/13 | 405 | 406 | 401 | 402 | 1,090,000 |
| 2005/04/12 | 402 | 405 | 397 | 398 | 1,239,000 |
| 2005/04/11 | 405 | 408 | 401 | 402 | 849,000 |
| 2005/04/08 | 404 | 408 | 403 | 403 | 1,744,000 |
| 2005/04/07 | 407 | 407 | 400 | 402 | 1,000,000 |
| 2005/04/06 | 407 | 411 | 404 | 406 | 1,739,000 |
| 2005/04/05 | 399 | 406 | 398 | 405 | 2,262,000 |
| 2005/04/04 | 395 | 398 | 392 | 397 | 621,000 |
| 2005/04/01 | 393 | 395 | 390 | 395 | 719,000 |
| 2005/03/31 | 390 | 395 | 390 | 395 | 826,000 |
| 2005/03/30 | 390 | 391 | 388 | 389 | 874,000 |
| 2005/03/29 | 398 | 400 | 393 | 393 | 1,091,000 |
| 2005/03/28 | 395 | 398 | 394 | 396 | 311,000 |
| 2005/03/25 | 398 | 398 | 393 | 394 | 581,000 |
| 2005/03/24 | 396 | 401 | 395 | 396 | 1,290,000 |
| 2005/03/23 | 391 | 393 | 387 | 391 | 772,000 |
| 2005/03/22 | 393 | 395 | 390 | 393 | 684,000 |
| 2005/03/18 | 390 | 396 | 388 | 395 | 587,000 |
| 2005/03/17 | 386 | 390 | 386 | 389 | 534,000 |
| 2005/03/16 | 389 | 394 | 388 | 393 | 647,000 |
| 2005/03/15 | 395 | 395 | 390 | 393 | 967,000 |
| 2005/03/14 | 397 | 397 | 393 | 393 | 951,000 |
| 2005/03/11 | 386 | 397 | 386 | 395 | 4,779,000 |
| 2005/03/10 | 386 | 392 | 385 | 387 | 776,000 |
| 2005/03/09 | 386 | 390 | 385 | 386 | 1,503,000 |
| 2005/03/08 | 384 | 386 | 381 | 384 | 1,027,000 |
| 2005/03/07 | 384 | 388 | 380 | 380 | 949,000 |
| 2005/03/04 | 378 | 382 | 377 | 382 | 653,000 |
| 2005/03/03 | 372 | 378 | 372 | 378 | 556,000 |
| 2005/03/02 | 379 | 380 | 372 | 374 | 1,298,000 |
| 2005/03/01 | 379 | 381 | 377 | 379 | 868,000 |
| 2005/02/28 | 377 | 379 | 374 | 376 | 787,000 |
| 2005/02/25 | 368 | 373 | 366 | 373 | 724,000 |
| 2005/02/24 | 363 | 366 | 362 | 365 | 466,000 |
| 2005/02/23 | 360 | 360 | 356 | 360 | 594,000 |
| 2005/02/22 | 368 | 369 | 362 | 363 | 495,000 |
| 2005/02/21 | 372 | 372 | 367 | 367 | 419,000 |
| 2005/02/18 | 365 | 371 | 364 | 367 | 693,000 |
| 2005/02/17 | 363 | 368 | 362 | 363 | 1,095,000 |
| 2005/02/16 | 370 | 371 | 359 | 363 | 1,719,000 |
| 2005/02/15 | 377 | 377 | 370 | 371 | 547,000 |
| 2005/02/14 | 380 | 384 | 377 | 377 | 1,221,000 |
| 2005/02/10 | 368 | 375 | 365 | 375 | 1,830,000 |
| 2005/02/09 | 364 | 369 | 361 | 368 | 1,281,000 |
| 2005/02/08 | 362 | 363 | 359 | 361 | 502,000 |
| 2005/02/07 | 358 | 365 | 358 | 364 | 876,000 |
| 2005/02/04 | 358 | 359 | 355 | 358 | 470,000 |
| 2005/02/03 | 359 | 360 | 356 | 360 | 549,000 |
| 2005/02/02 | 359 | 359 | 357 | 358 | 568,000 |
| 2005/02/01 | 358 | 358 | 355 | 357 | 348,000 |
| 2005/01/31 | 353 | 358 | 352 | 356 | 596,000 |
| 2005/01/28 | 355 | 356 | 350 | 353 | 510,000 |
| 2005/01/27 | 356 | 358 | 355 | 357 | 278,000 |
| 2005/01/26 | 357 | 359 | 355 | 358 | 725,000 |
| 2005/01/25 | 356 | 356 | 351 | 354 | 563,000 |
| 2005/01/24 | 356 | 357 | 352 | 355 | 636,000 |
| 2005/01/21 | 346 | 352 | 345 | 352 | 560,000 |
| 2005/01/20 | 349 | 350 | 344 | 348 | 513,000 |
| 2005/01/19 | 352 | 354 | 351 | 351 | 365,000 |
| 2005/01/18 | 355 | 355 | 351 | 352 | 517,000 |
| 2005/01/17 | 353 | 355 | 351 | 353 | 744,000 |
| 2005/01/14 | 355 | 355 | 351 | 353 | 1,437,000 |
| 2005/01/13 | 357 | 360 | 355 | 355 | 652,000 |
| 2005/01/12 | 360 | 361 | 354 | 356 | 747,000 |
| 2005/01/11 | 354 | 359 | 354 | 356 | 751,000 |
| 2005/01/07 | 360 | 363 | 353 | 354 | 1,135,000 |
| 2005/01/06 | 351 | 360 | 351 | 359 | 1,429,000 |
| 2005/01/05 | 359 | 360 | 351 | 355 | 908,000 |
| 2005/01/04 | 366 | 367 | 358 | 361 | 963,000 |