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
2007/12/28 357 360 356 356 263,000
2007/12/27 368 368 363 366 235,000
2007/12/26 364 365 361 365 350,000
2007/12/25 355 364 355 363 650,000
2007/12/21 360 360 353 357 1,208,000
2007/12/20 360 360 353 353 562,000
2007/12/19 362 365 357 357 827,000
2007/12/18 365 370 362 366 1,196,000
2007/12/17 373 378 367 367 649,000
2007/12/14 377 385 377 380 2,735,000
2007/12/13 384 385 378 378 502,000
2007/12/12 384 387 379 386 950,000
2007/12/11 385 389 383 385 621,000
2007/12/10 384 384 377 380 471,000
2007/12/07 384 385 380 383 705,000
2007/12/06 372 373 368 373 549,000
2007/12/05 362 371 361 367 816,000
2007/12/04 366 372 362 362 751,000
2007/12/03 371 373 367 368 646,000
2007/11/30 360 370 360 366 758,000
2007/11/29 355 362 355 359 1,107,000
2007/11/28 354 358 346 351 1,012,000
2007/11/27 347 367 345 354 1,315,000
2007/11/26 356 364 351 357 599,000
2007/11/22 349 355 347 351 1,041,000
2007/11/21 363 363 348 349 1,041,000
2007/11/20 350 363 349 363 1,146,000
2007/11/19 368 369 359 360 742,000
2007/11/16 368 368 360 365 574,000
2007/11/15 374 379 371 372 706,000
2007/11/14 371 378 369 373 921,000
2007/11/13 376 377 364 368 1,000,000
2007/11/12 379 381 372 377 977,000
2007/11/09 385 394 382 383 1,626,000
2007/11/08 386 391 385 389 737,000
2007/11/07 399 400 390 391 946,000
2007/11/06 399 404 398 401 574,000
2007/11/05 404 406 396 396 637,000
2007/11/02 401 409 401 405 1,132,000
2007/11/01 403 415 403 410 1,138,000
2007/10/31 401 407 395 402 1,692,000
2007/10/30 395 399 388 391 2,099,000
2007/10/29 424 427 420 420 415,000
2007/10/26 427 427 419 421 762,000
2007/10/25 426 431 420 426 574,000
2007/10/24 432 436 422 423 971,000
2007/10/23 429 437 428 431 618,000
2007/10/22 428 435 428 431 940,000
2007/10/19 452 452 441 445 787,000
2007/10/18 448 457 447 457 675,000
2007/10/17 443 457 443 451 1,095,000
2007/10/16 452 452 446 447 470,000
2007/10/15 450 452 445 448 366,000
2007/10/12 446 451 441 443 1,363,000
2007/10/11 433 445 431 445 889,000
2007/10/10 441 442 436 436 446,000
2007/10/09 437 442 436 439 339,000
2007/10/05 435 439 432 432 607,000
2007/10/04 436 439 433 434 798,000
2007/10/03 438 443 437 442 500,000
2007/10/02 433 435 431 434 542,000
2007/10/01 425 429 422 427 876,000
2007/09/28 435 436 428 428 559,000
2007/09/27 427 434 427 434 538,000
2007/09/26 429 430 426 428 376,000
2007/09/25 432 432 421 424 733,000
2007/09/21 419 426 417 425 806,000
2007/09/20 425 427 421 426 467,000
2007/09/19 416 425 410 421 819,000
2007/09/18 414 416 406 406 772,000
2007/09/14 412 416 407 414 3,276,000
2007/09/13 413 414 408 413 780,000
2007/09/12 408 412 402 403 664,000
2007/09/11 404 409 400 409 890,000
2007/09/10 405 414 402 403 1,047,000
2007/09/07 407 413 405 409 1,032,000
2007/09/06 401 412 400 412 909,000
2007/09/05 413 416 404 404 1,178,000
2007/09/04 421 421 411 418 432,000
2007/09/03 414 422 412 416 904,000
2007/08/31 405 419 405 418 1,211,000
2007/08/30 405 406 398 402 528,000
2007/08/29 395 400 394 400 554,000
2007/08/28 404 405 396 405 636,000
2007/08/27 405 410 403 406 850,000
2007/08/24 408 409 403 403 803,000
2007/08/23 404 412 402 405 1,009,000
2007/08/22 393 400 390 398 904,000
2007/08/21 391 405 391 398 1,157,000
2007/08/20 396 403 391 392 1,089,000
2007/08/17 414 416 389 390 1,886,000
2007/08/16 412 413 403 409 1,435,000
2007/08/15 421 424 416 417 959,000
2007/08/14 420 430 420 429 715,000
2007/08/13 404 427 404 421 1,738,000
2007/08/10 415 416 400 403 3,066,000
2007/08/09 446 448 422 425 1,924,000
2007/08/08 446 452 440 441 957,000
2007/08/07 446 448 441 441 620,000
2007/08/06 437 443 435 441 1,382,000
2007/08/03 450 458 443 446 1,028,000
2007/08/02 455 461 446 455 1,177,000
2007/08/01 451 464 451 455 956,000
2007/07/31 463 464 457 458 581,000
2007/07/30 450 465 446 464 984,000
2007/07/27 461 464 456 457 921,000
2007/07/26 480 481 474 476 432,000
2007/07/25 478 483 475 479 438,000
2007/07/24 483 489 480 483 537,000
2007/07/23 485 486 480 484 822,000
2007/07/20 494 495 490 492 452,000
2007/07/19 489 494 487 494 514,000
2007/07/18 489 490 487 488 532,000
2007/07/17 489 492 488 490 473,000
2007/07/13 483 492 480 485 1,833,000
2007/07/12 477 483 474 475 458,000
2007/07/11 475 481 475 476 711,000
2007/07/10 483 487 480 483 433,000
2007/07/09 481 488 481 488 360,000
2007/07/06 483 483 474 477 968,000
2007/07/05 476 484 476 482 603,000
2007/07/04 483 486 477 479 558,000
2007/07/03 489 489 482 485 629,000
2007/07/02 481 495 481 490 1,055,000
2007/06/29 485 487 483 485 441,000
2007/06/28 478 487 477 487 705,000
2007/06/27 476 478 469 478 1,355,000
2007/06/26 475 484 471 482 779,000
2007/06/25 480 485 477 478 843,000
2007/06/22 480 484 476 484 940,000
2007/06/21 469 481 469 479 879,000
2007/06/20 469 476 467 474 843,000
2007/06/19 465 469 465 469 416,000
2007/06/18 466 471 466 469 419,000
2007/06/15 459 466 459 464 495,000
2007/06/14 459 463 458 461 330,000
2007/06/13 464 464 458 459 603,000
2007/06/12 464 464 461 463 585,000
2007/06/11 467 468 462 464 610,000
2007/06/08 458 462 455 458 3,845,000
2007/06/07 459 461 458 460 547,000
2007/06/06 456 464 456 463 855,000
2007/06/05 463 463 459 459 755,000
2007/06/04 462 466 458 460 1,127,000
2007/06/01 463 465 460 462 807,000
2007/05/31 462 467 459 462 1,223,000
2007/05/30 465 465 459 463 718,000
2007/05/29 458 466 457 464 592,000
2007/05/28 461 461 458 461 708,000
2007/05/25 469 470 459 465 1,074,000
2007/05/24 474 475 471 474 639,000
2007/05/23 477 480 475 475 789,000
2007/05/22 475 478 472 476 616,000
2007/05/21 470 478 468 475 500,000
2007/05/18 476 476 466 470 818,000
2007/05/17 473 478 473 475 623,000
2007/05/16 471 473 466 473 645,000
2007/05/15 476 476 468 475 737,000
2007/05/14 488 489 480 480 766,000
2007/05/11 483 485 475 484 2,327,000
2007/05/10 480 487 479 486 855,000
2007/05/09 477 485 477 483 1,030,000
2007/05/08 470 483 470 481 1,676,000
2007/05/07 472 481 470 474 968,000
2007/05/02 463 474 462 470 1,002,000
2007/05/01 459 460 452 458 677,000
2007/04/27 453 462 453 460 1,345,000
2007/04/26 463 468 461 463 783,000
2007/04/25 451 456 447 453 1,175,000
2007/04/24 455 459 452 453 1,063,000
2007/04/23 460 466 458 460 1,434,000
2007/04/20 462 464 457 457 729,000
2007/04/19 468 470 456 462 1,492,000
2007/04/18 473 478 469 474 752,000
2007/04/17 486 491 469 470 1,364,000
2007/04/16 485 492 483 484 961,000
2007/04/13 485 487 477 480 929,000
2007/04/12 482 483 476 480 565,000
2007/04/11 488 488 482 486 572,000
2007/04/10 486 490 484 487 695,000
2007/04/09 488 493 484 492 770,000
2007/04/06 481 488 481 485 669,000
2007/04/05 476 483 476 480 599,000
2007/04/04 479 484 475 479 675,000
2007/04/03 469 476 469 475 746,000
2007/04/02 483 486 468 472 1,324,000
2007/03/30 490 490 482 490 663,000
2007/03/29 484 493 480 489 894,000
2007/03/28 483 490 482 488 1,120,000
2007/03/27 478 490 478 483 905,000
2007/03/26 480 484 478 483 860,000
2007/03/23 484 484 473 476 781,000
2007/03/22 477 485 475 483 1,208,000
2007/03/20 460 468 460 467 738,000
2007/03/19 451 459 447 457 1,017,000
2007/03/16 454 460 452 454 956,000
2007/03/15 451 457 450 453 893,000
2007/03/14 447 452 446 447 1,220,000
2007/03/13 461 464 456 460 1,830,000
2007/03/12 475 478 469 471 762,000
2007/03/09 473 479 468 473 4,214,000
2007/03/08 451 468 451 468 1,315,000
2007/03/07 465 470 453 454 1,947,000
2007/03/06 453 470 452 464 1,246,000
2007/03/05 472 475 454 458 1,447,000
2007/03/02 482 485 473 480 1,044,000
2007/03/01 481 491 477 488 1,428,000
2007/02/28 473 485 460 485 1,317,000
2007/02/27 506 507 495 498 1,045,000
2007/02/26 498 510 498 510 1,854,000
2007/02/23 494 494 487 488 853,000
2007/02/22 492 495 490 494 979,000
2007/02/21 487 493 486 489 1,211,000
2007/02/20 483 484 479 483 486,000
2007/02/19 485 488 481 484 540,000
2007/02/16 483 488 481 487 1,369,000
2007/02/15 475 485 472 484 1,343,000
2007/02/14 466 475 466 474 834,000
2007/02/13 468 474 464 468 824,000
2007/02/09 456 465 456 461 1,307,000
2007/02/08 458 459 449 454 731,000
2007/02/07 455 459 451 457 992,000
2007/02/06 454 458 450 457 798,000
2007/02/05 455 455 448 450 499,000
2007/02/02 452 455 451 452 491,000
2007/02/01 446 453 445 451 638,000
2007/01/31 455 455 444 447 803,000
2007/01/30 452 457 452 455 524,000
2007/01/29 452 455 449 452 696,000
2007/01/26 453 456 448 455 1,014,000
2007/01/25 465 466 457 460 653,000
2007/01/24 467 467 461 462 802,000
2007/01/23 461 466 457 464 593,000
2007/01/22 459 471 459 466 951,000
2007/01/19 462 462 449 458 862,000
2007/01/18 456 463 454 459 834,000
2007/01/17 445 458 444 458 1,066,000
2007/01/16 446 452 445 446 410,000
2007/01/15 440 457 439 451 1,193,000
2007/01/12 431 444 429 440 1,818,000
2007/01/11 429 433 428 429 779,000
2007/01/10 434 436 429 431 731,000
2007/01/09 428 436 428 436 571,000
2007/01/05 436 437 426 431 796,000
2007/01/04 432 435 432 434 242,000

このページの先頭へ