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 |
|---|---|---|---|---|---|
| 2006/12/29 | 437 | 439 | 431 | 431 | 286,000 |
| 2006/12/28 | 433 | 435 | 430 | 433 | 384,000 |
| 2006/12/27 | 429 | 433 | 427 | 432 | 254,000 |
| 2006/12/26 | 427 | 431 | 426 | 429 | 457,000 |
| 2006/12/25 | 432 | 434 | 429 | 429 | 581,000 |
| 2006/12/22 | 431 | 432 | 429 | 431 | 548,000 |
| 2006/12/21 | 432 | 435 | 431 | 433 | 464,000 |
| 2006/12/20 | 428 | 434 | 427 | 432 | 764,000 |
| 2006/12/19 | 434 | 434 | 428 | 429 | 599,000 |
| 2006/12/18 | 435 | 436 | 434 | 434 | 487,000 |
| 2006/12/15 | 434 | 435 | 430 | 433 | 674,000 |
| 2006/12/14 | 432 | 435 | 432 | 434 | 351,000 |
| 2006/12/13 | 435 | 436 | 430 | 434 | 677,000 |
| 2006/12/12 | 438 | 440 | 433 | 435 | 493,000 |
| 2006/12/11 | 433 | 438 | 432 | 433 | 755,000 |
| 2006/12/08 | 424 | 433 | 424 | 430 | 3,332,000 |
| 2006/12/07 | 434 | 434 | 427 | 429 | 741,000 |
| 2006/12/06 | 429 | 435 | 429 | 432 | 749,000 |
| 2006/12/05 | 432 | 434 | 424 | 425 | 1,065,000 |
| 2006/12/04 | 429 | 435 | 424 | 432 | 1,270,000 |
| 2006/12/01 | 428 | 440 | 426 | 435 | 1,194,000 |
| 2006/11/30 | 421 | 423 | 418 | 421 | 617,000 |
| 2006/11/29 | 420 | 422 | 415 | 419 | 636,000 |
| 2006/11/28 | 412 | 418 | 410 | 418 | 665,000 |
| 2006/11/27 | 412 | 419 | 410 | 417 | 810,000 |
| 2006/11/24 | 427 | 427 | 413 | 416 | 931,000 |
| 2006/11/22 | 417 | 426 | 417 | 426 | 488,000 |
| 2006/11/21 | 418 | 422 | 416 | 418 | 550,000 |
| 2006/11/20 | 427 | 428 | 415 | 418 | 826,000 |
| 2006/11/17 | 436 | 437 | 430 | 431 | 419,000 |
| 2006/11/16 | 440 | 443 | 437 | 438 | 378,000 |
| 2006/11/15 | 439 | 444 | 439 | 439 | 592,000 |
| 2006/11/14 | 434 | 447 | 433 | 443 | 758,000 |
| 2006/11/13 | 441 | 441 | 430 | 436 | 699,000 |
| 2006/11/10 | 441 | 444 | 439 | 442 | 1,422,000 |
| 2006/11/09 | 442 | 448 | 441 | 445 | 663,000 |
| 2006/11/08 | 450 | 451 | 442 | 443 | 643,000 |
| 2006/11/07 | 455 | 455 | 450 | 453 | 451,000 |
| 2006/11/06 | 453 | 456 | 444 | 455 | 580,000 |
| 2006/11/02 | 446 | 454 | 444 | 454 | 630,000 |
| 2006/11/01 | 443 | 454 | 442 | 449 | 1,070,000 |
| 2006/10/31 | 453 | 456 | 444 | 449 | 879,000 |
| 2006/10/30 | 464 | 466 | 458 | 459 | 533,000 |
| 2006/10/27 | 464 | 468 | 463 | 465 | 573,000 |
| 2006/10/26 | 467 | 469 | 462 | 465 | 569,000 |
| 2006/10/25 | 464 | 467 | 459 | 463 | 1,193,000 |
| 2006/10/24 | 466 | 469 | 464 | 465 | 551,000 |
| 2006/10/23 | 466 | 470 | 460 | 464 | 1,059,000 |
| 2006/10/20 | 471 | 476 | 463 | 471 | 1,438,000 |
| 2006/10/19 | 472 | 478 | 467 | 472 | 1,089,000 |
| 2006/10/18 | 456 | 466 | 452 | 465 | 823,000 |
| 2006/10/17 | 455 | 457 | 451 | 456 | 659,000 |
| 2006/10/16 | 451 | 458 | 449 | 456 | 1,159,000 |
| 2006/10/13 | 443 | 450 | 441 | 450 | 1,139,000 |
| 2006/10/12 | 440 | 445 | 437 | 441 | 865,000 |
| 2006/10/11 | 444 | 447 | 438 | 439 | 469,000 |
| 2006/10/10 | 440 | 450 | 440 | 445 | 734,000 |
| 2006/10/06 | 456 | 457 | 439 | 445 | 1,311,000 |
| 2006/10/05 | 462 | 464 | 455 | 462 | 677,000 |
| 2006/10/04 | 464 | 465 | 455 | 457 | 713,000 |
| 2006/10/03 | 465 | 466 | 458 | 461 | 764,000 |
| 2006/10/02 | 473 | 477 | 468 | 469 | 681,000 |
| 2006/09/29 | 472 | 472 | 467 | 472 | 628,000 |
| 2006/09/28 | 463 | 469 | 461 | 468 | 487,000 |
| 2006/09/27 | 458 | 465 | 456 | 464 | 664,000 |
| 2006/09/26 | 459 | 461 | 451 | 453 | 576,000 |
| 2006/09/25 | 448 | 453 | 440 | 451 | 1,149,000 |
| 2006/09/22 | 448 | 451 | 444 | 448 | 535,000 |
| 2006/09/21 | 455 | 458 | 450 | 454 | 605,000 |
| 2006/09/20 | 450 | 451 | 445 | 450 | 588,000 |
| 2006/09/19 | 454 | 459 | 450 | 451 | 658,000 |
| 2006/09/15 | 447 | 452 | 443 | 450 | 568,000 |
| 2006/09/14 | 446 | 453 | 444 | 451 | 899,000 |
| 2006/09/13 | 453 | 455 | 440 | 441 | 553,000 |
| 2006/09/12 | 447 | 449 | 437 | 443 | 855,000 |
| 2006/09/11 | 452 | 455 | 446 | 446 | 520,000 |
| 2006/09/08 | 444 | 460 | 443 | 454 | 2,465,000 |
| 2006/09/07 | 452 | 456 | 442 | 447 | 1,095,000 |
| 2006/09/06 | 463 | 466 | 460 | 462 | 846,000 |
| 2006/09/05 | 466 | 467 | 457 | 462 | 1,320,000 |
| 2006/09/04 | 471 | 477 | 469 | 470 | 708,000 |
| 2006/09/01 | 467 | 472 | 464 | 469 | 737,000 |
| 2006/08/31 | 463 | 481 | 463 | 473 | 758,000 |
| 2006/08/30 | 467 | 474 | 463 | 466 | 533,000 |
| 2006/08/29 | 476 | 477 | 466 | 471 | 332,000 |
| 2006/08/28 | 477 | 479 | 470 | 472 | 721,000 |
| 2006/08/25 | 481 | 487 | 475 | 477 | 544,000 |
| 2006/08/24 | 483 | 483 | 475 | 480 | 551,000 |
| 2006/08/23 | 479 | 485 | 478 | 481 | 787,000 |
| 2006/08/22 | 480 | 487 | 477 | 485 | 803,000 |
| 2006/08/21 | 478 | 482 | 477 | 479 | 734,000 |
| 2006/08/18 | 471 | 481 | 466 | 479 | 1,160,000 |
| 2006/08/17 | 486 | 491 | 477 | 479 | 1,048,000 |
| 2006/08/16 | 477 | 486 | 471 | 485 | 1,143,000 |
| 2006/08/15 | 466 | 472 | 462 | 469 | 863,000 |
| 2006/08/14 | 468 | 473 | 462 | 471 | 1,350,000 |
| 2006/08/11 | 445 | 458 | 444 | 453 | 1,741,000 |
| 2006/08/10 | 432 | 443 | 432 | 441 | 592,000 |
| 2006/08/09 | 432 | 437 | 420 | 437 | 954,000 |
| 2006/08/08 | 424 | 436 | 424 | 435 | 661,000 |
| 2006/08/07 | 433 | 437 | 424 | 424 | 579,000 |
| 2006/08/04 | 435 | 439 | 429 | 436 | 538,000 |
| 2006/08/03 | 437 | 437 | 431 | 434 | 498,000 |
| 2006/08/02 | 432 | 438 | 428 | 434 | 1,143,000 |
| 2006/08/01 | 430 | 440 | 429 | 437 | 1,205,000 |
| 2006/07/31 | 445 | 447 | 439 | 445 | 993,000 |
| 2006/07/28 | 426 | 442 | 426 | 438 | 803,000 |
| 2006/07/27 | 420 | 435 | 416 | 431 | 742,000 |
| 2006/07/26 | 423 | 425 | 419 | 422 | 431,000 |
| 2006/07/25 | 424 | 427 | 422 | 424 | 444,000 |
| 2006/07/24 | 421 | 423 | 414 | 419 | 509,000 |
| 2006/07/21 | 426 | 434 | 423 | 426 | 632,000 |
| 2006/07/20 | 428 | 436 | 428 | 436 | 847,000 |
| 2006/07/19 | 414 | 429 | 414 | 422 | 888,000 |
| 2006/07/18 | 422 | 423 | 410 | 413 | 868,000 |
| 2006/07/14 | 429 | 429 | 421 | 427 | 1,048,000 |
| 2006/07/13 | 431 | 438 | 422 | 433 | 882,000 |
| 2006/07/12 | 435 | 437 | 426 | 432 | 693,000 |
| 2006/07/11 | 436 | 437 | 431 | 436 | 599,000 |
| 2006/07/10 | 435 | 441 | 423 | 441 | 1,043,000 |
| 2006/07/07 | 451 | 452 | 437 | 439 | 909,000 |
| 2006/07/06 | 456 | 456 | 445 | 450 | 689,000 |
| 2006/07/05 | 451 | 458 | 448 | 458 | 698,000 |
| 2006/07/04 | 455 | 458 | 451 | 456 | 618,000 |
| 2006/07/03 | 450 | 455 | 447 | 453 | 730,000 |
| 2006/06/30 | 450 | 450 | 444 | 447 | 764,000 |
| 2006/06/29 | 429 | 443 | 428 | 441 | 759,000 |
| 2006/06/28 | 439 | 440 | 425 | 430 | 1,050,000 |
| 2006/06/27 | 440 | 449 | 439 | 449 | 660,000 |
| 2006/06/26 | 442 | 444 | 435 | 439 | 483,000 |
| 2006/06/23 | 439 | 443 | 435 | 441 | 581,000 |
| 2006/06/22 | 433 | 442 | 433 | 442 | 639,000 |
| 2006/06/21 | 427 | 427 | 420 | 427 | 694,000 |
| 2006/06/20 | 426 | 430 | 420 | 426 | 1,337,000 |
| 2006/06/19 | 434 | 438 | 430 | 434 | 382,000 |
| 2006/06/16 | 435 | 441 | 432 | 434 | 655,000 |
| 2006/06/15 | 425 | 432 | 420 | 425 | 713,000 |
| 2006/06/14 | 410 | 424 | 406 | 423 | 1,286,000 |
| 2006/06/13 | 427 | 427 | 413 | 413 | 775,000 |
| 2006/06/12 | 420 | 432 | 418 | 427 | 770,000 |
| 2006/06/09 | 415 | 427 | 413 | 424 | 4,019,000 |
| 2006/06/08 | 431 | 434 | 416 | 422 | 1,606,000 |
| 2006/06/07 | 446 | 453 | 439 | 439 | 797,000 |
| 2006/06/06 | 452 | 455 | 447 | 448 | 728,000 |
| 2006/06/05 | 456 | 460 | 452 | 455 | 742,000 |
| 2006/06/02 | 463 | 463 | 447 | 459 | 1,674,000 |
| 2006/06/01 | 456 | 465 | 451 | 453 | 1,071,000 |
| 2006/05/31 | 469 | 470 | 456 | 461 | 979,000 |
| 2006/05/30 | 471 | 472 | 465 | 469 | 665,000 |
| 2006/05/29 | 480 | 484 | 471 | 473 | 789,000 |
| 2006/05/26 | 467 | 478 | 467 | 478 | 1,034,000 |
| 2006/05/25 | 464 | 469 | 460 | 465 | 885,000 |
| 2006/05/24 | 458 | 463 | 450 | 463 | 1,332,000 |
| 2006/05/23 | 467 | 471 | 460 | 462 | 1,218,000 |
| 2006/05/22 | 477 | 485 | 465 | 467 | 1,095,000 |
| 2006/05/19 | 472 | 479 | 472 | 477 | 723,000 |
| 2006/05/18 | 468 | 479 | 468 | 476 | 1,090,000 |
| 2006/05/17 | 478 | 486 | 473 | 482 | 1,234,000 |
| 2006/05/16 | 487 | 495 | 476 | 477 | 1,090,000 |
| 2006/05/15 | 481 | 487 | 472 | 484 | 1,131,000 |
| 2006/05/12 | 489 | 490 | 480 | 485 | 1,319,000 |
| 2006/05/11 | 499 | 503 | 491 | 494 | 1,090,000 |
| 2006/05/10 | 510 | 512 | 496 | 499 | 1,206,000 |
| 2006/05/09 | 510 | 511 | 506 | 510 | 738,000 |
| 2006/05/08 | 515 | 520 | 511 | 520 | 1,237,000 |
| 2006/05/02 | 504 | 510 | 500 | 508 | 885,000 |
| 2006/05/01 | 495 | 511 | 493 | 508 | 1,621,000 |
| 2006/04/28 | 497 | 497 | 477 | 485 | 1,658,000 |
| 2006/04/27 | 500 | 504 | 496 | 497 | 724,000 |
| 2006/04/26 | 503 | 509 | 499 | 501 | 807,000 |
| 2006/04/25 | 499 | 507 | 495 | 503 | 774,000 |
| 2006/04/24 | 511 | 513 | 497 | 498 | 1,095,000 |
| 2006/04/21 | 515 | 519 | 512 | 516 | 908,000 |
| 2006/04/20 | 524 | 524 | 516 | 518 | 788,000 |
| 2006/04/19 | 525 | 529 | 519 | 524 | 1,032,000 |
| 2006/04/18 | 517 | 530 | 515 | 524 | 1,358,000 |
| 2006/04/17 | 523 | 530 | 520 | 521 | 899,000 |
| 2006/04/14 | 533 | 534 | 515 | 523 | 1,529,000 |
| 2006/04/13 | 530 | 532 | 524 | 527 | 1,043,000 |
| 2006/04/12 | 521 | 534 | 521 | 525 | 913,000 |
| 2006/04/11 | 539 | 539 | 523 | 525 | 1,458,000 |
| 2006/04/10 | 540 | 542 | 535 | 539 | 764,000 |
| 2006/04/07 | 541 | 543 | 532 | 540 | 1,226,000 |
| 2006/04/06 | 537 | 542 | 535 | 539 | 1,521,000 |
| 2006/04/05 | 535 | 542 | 531 | 535 | 1,589,000 |
| 2006/04/04 | 527 | 537 | 527 | 533 | 1,537,000 |
| 2006/04/03 | 519 | 529 | 517 | 526 | 1,172,000 |
| 2006/03/31 | 515 | 519 | 512 | 514 | 1,111,000 |
| 2006/03/30 | 512 | 519 | 508 | 518 | 2,382,000 |
| 2006/03/29 | 512 | 513 | 506 | 510 | 1,551,000 |
| 2006/03/28 | 508 | 516 | 499 | 514 | 1,050,000 |
| 2006/03/27 | 500 | 511 | 500 | 508 | 997,000 |
| 2006/03/24 | 505 | 506 | 497 | 501 | 588,000 |
| 2006/03/23 | 509 | 510 | 500 | 502 | 983,000 |
| 2006/03/22 | 506 | 508 | 499 | 503 | 922,000 |
| 2006/03/20 | 498 | 504 | 496 | 503 | 962,000 |
| 2006/03/17 | 487 | 496 | 483 | 495 | 813,000 |
| 2006/03/16 | 497 | 499 | 482 | 486 | 1,137,000 |
| 2006/03/15 | 507 | 512 | 498 | 501 | 1,586,000 |
| 2006/03/14 | 511 | 512 | 504 | 505 | 1,758,000 |
| 2006/03/13 | 497 | 504 | 495 | 503 | 1,888,000 |
| 2006/03/10 | 475 | 488 | 475 | 482 | 3,613,000 |
| 2006/03/09 | 464 | 477 | 464 | 476 | 1,616,000 |
| 2006/03/08 | 473 | 473 | 462 | 463 | 1,308,000 |
| 2006/03/07 | 474 | 477 | 464 | 468 | 1,252,000 |
| 2006/03/06 | 470 | 475 | 459 | 474 | 2,304,000 |
| 2006/03/03 | 487 | 487 | 469 | 469 | 1,768,000 |
| 2006/03/02 | 500 | 501 | 486 | 489 | 1,334,000 |
| 2006/03/01 | 507 | 507 | 494 | 495 | 2,270,000 |
| 2006/02/28 | 521 | 523 | 503 | 506 | 2,202,000 |
| 2006/02/27 | 517 | 523 | 515 | 518 | 1,419,000 |
| 2006/02/24 | 519 | 519 | 511 | 515 | 1,444,000 |
| 2006/02/23 | 516 | 518 | 502 | 517 | 1,470,000 |
| 2006/02/22 | 520 | 520 | 501 | 506 | 1,575,000 |
| 2006/02/21 | 503 | 519 | 501 | 519 | 1,415,000 |
| 2006/02/20 | 500 | 515 | 491 | 506 | 2,411,000 |
| 2006/02/17 | 532 | 534 | 503 | 509 | 4,208,000 |
| 2006/02/16 | 515 | 554 | 515 | 542 | 7,865,000 |
| 2006/02/15 | 630 | 636 | 615 | 615 | 995,000 |
| 2006/02/14 | 606 | 619 | 593 | 619 | 1,201,000 |
| 2006/02/13 | 632 | 635 | 616 | 616 | 1,231,000 |
| 2006/02/10 | 647 | 650 | 618 | 622 | 1,989,000 |
| 2006/02/09 | 661 | 661 | 635 | 642 | 1,439,000 |
| 2006/02/08 | 664 | 668 | 636 | 641 | 1,726,000 |
| 2006/02/07 | 665 | 672 | 661 | 664 | 2,323,000 |
| 2006/02/06 | 636 | 659 | 630 | 656 | 1,731,000 |
| 2006/02/03 | 635 | 637 | 630 | 634 | 627,000 |
| 2006/02/02 | 634 | 643 | 633 | 639 | 773,000 |
| 2006/02/01 | 637 | 641 | 634 | 637 | 521,000 |
| 2006/01/31 | 645 | 647 | 637 | 643 | 737,000 |
| 2006/01/30 | 641 | 651 | 641 | 645 | 1,346,000 |
| 2006/01/27 | 635 | 637 | 628 | 637 | 952,000 |
| 2006/01/26 | 621 | 625 | 615 | 625 | 832,000 |
| 2006/01/25 | 611 | 621 | 610 | 613 | 1,240,000 |
| 2006/01/24 | 596 | 604 | 591 | 599 | 912,000 |
| 2006/01/23 | 586 | 597 | 581 | 587 | 931,000 |
| 2006/01/20 | 612 | 612 | 596 | 598 | 1,333,000 |
| 2006/01/19 | 581 | 613 | 580 | 602 | 2,011,000 |
| 2006/01/18 | 613 | 618 | 587 | 591 | 1,949,000 |
| 2006/01/17 | 640 | 640 | 621 | 623 | 1,226,000 |
| 2006/01/16 | 647 | 647 | 640 | 641 | 622,000 |
| 2006/01/13 | 658 | 658 | 646 | 649 | 1,584,000 |
| 2006/01/12 | 648 | 654 | 642 | 650 | 849,000 |
| 2006/01/11 | 658 | 658 | 636 | 645 | 2,140,000 |
| 2006/01/10 | 662 | 664 | 653 | 653 | 1,467,000 |
| 2006/01/06 | 647 | 656 | 645 | 655 | 1,005,000 |
| 2006/01/05 | 648 | 653 | 643 | 651 | 1,082,000 |
| 2006/01/04 | 646 | 647 | 639 | 647 | 815,000 |