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 |
|---|---|---|---|---|---|
| 2008/12/30 | 272 | 272 | 268 | 268 | 199,000 |
| 2008/12/29 | 273 | 276 | 266 | 273 | 382,000 |
| 2008/12/26 | 264 | 270 | 264 | 270 | 267,000 |
| 2008/12/25 | 252 | 266 | 247 | 266 | 513,000 |
| 2008/12/24 | 265 | 265 | 254 | 256 | 545,000 |
| 2008/12/22 | 251 | 263 | 251 | 262 | 374,000 |
| 2008/12/19 | 251 | 256 | 250 | 250 | 354,000 |
| 2008/12/18 | 254 | 259 | 251 | 256 | 432,000 |
| 2008/12/17 | 267 | 267 | 248 | 257 | 569,000 |
| 2008/12/16 | 265 | 265 | 258 | 262 | 518,000 |
| 2008/12/15 | 263 | 268 | 262 | 268 | 426,000 |
| 2008/12/12 | 260 | 261 | 243 | 252 | 1,245,000 |
| 2008/12/11 | 265 | 270 | 261 | 270 | 645,000 |
| 2008/12/10 | 259 | 276 | 258 | 265 | 2,163,000 |
| 2008/12/09 | 253 | 253 | 243 | 244 | 686,000 |
| 2008/12/08 | 240 | 256 | 240 | 255 | 959,000 |
| 2008/12/05 | 241 | 244 | 235 | 237 | 941,000 |
| 2008/12/04 | 241 | 241 | 234 | 236 | 698,000 |
| 2008/12/03 | 236 | 246 | 236 | 243 | 816,000 |
| 2008/12/02 | 235 | 241 | 233 | 233 | 846,000 |
| 2008/12/01 | 238 | 248 | 236 | 245 | 816,000 |
| 2008/11/28 | 233 | 239 | 231 | 237 | 837,000 |
| 2008/11/27 | 230 | 236 | 229 | 232 | 1,034,000 |
| 2008/11/26 | 233 | 234 | 224 | 227 | 741,000 |
| 2008/11/25 | 229 | 236 | 221 | 233 | 1,667,000 |
| 2008/11/21 | 207 | 224 | 203 | 224 | 1,975,000 |
| 2008/11/20 | 212 | 220 | 210 | 214 | 1,352,000 |
| 2008/11/19 | 212 | 217 | 208 | 214 | 1,237,000 |
| 2008/11/18 | 212 | 219 | 206 | 209 | 1,614,000 |
| 2008/11/17 | 211 | 224 | 210 | 221 | 1,231,000 |
| 2008/11/14 | 222 | 224 | 215 | 216 | 1,206,000 |
| 2008/11/13 | 219 | 219 | 210 | 211 | 1,327,000 |
| 2008/11/12 | 216 | 230 | 216 | 220 | 1,284,000 |
| 2008/11/11 | 216 | 230 | 216 | 225 | 1,661,000 |
| 2008/11/10 | 218 | 230 | 216 | 226 | 1,733,000 |
| 2008/11/07 | 205 | 213 | 201 | 208 | 2,431,000 |
| 2008/11/06 | 214 | 227 | 212 | 220 | 1,767,000 |
| 2008/11/05 | 214 | 223 | 209 | 222 | 1,768,000 |
| 2008/11/04 | 204 | 208 | 202 | 206 | 3,604,000 |
| 2008/10/31 | 216 | 217 | 203 | 206 | 3,469,000 |
| 2008/10/30 | 199 | 230 | 199 | 220 | 4,030,000 |
| 2008/10/29 | 198 | 199 | 176 | 186 | 3,258,000 |
| 2008/10/28 | 159 | 188 | 156 | 188 | 2,060,000 |
| 2008/10/27 | 189 | 192 | 167 | 169 | 2,087,000 |
| 2008/10/24 | 219 | 221 | 195 | 199 | 1,995,000 |
| 2008/10/23 | 206 | 218 | 197 | 214 | 2,687,000 |
| 2008/10/22 | 210 | 219 | 206 | 212 | 2,915,000 |
| 2008/10/21 | 225 | 228 | 218 | 222 | 2,209,000 |
| 2008/10/20 | 224 | 227 | 217 | 225 | 2,397,000 |
| 2008/10/17 | 207 | 210 | 200 | 209 | 2,250,000 |
| 2008/10/16 | 206 | 209 | 191 | 192 | 2,108,000 |
| 2008/10/15 | 222 | 226 | 215 | 226 | 1,664,000 |
| 2008/10/14 | 230 | 230 | 216 | 223 | 1,615,000 |
| 2008/10/10 | 194 | 201 | 182 | 196 | 3,199,000 |
| 2008/10/09 | 194 | 211 | 194 | 204 | 2,872,000 |
| 2008/10/08 | 211 | 224 | 196 | 199 | 3,992,000 |
| 2008/10/07 | 210 | 229 | 202 | 221 | 3,063,000 |
| 2008/10/06 | 247 | 249 | 219 | 226 | 2,790,000 |
| 2008/10/03 | 256 | 260 | 247 | 255 | 4,225,000 |
| 2008/10/02 | 270 | 271 | 243 | 246 | 6,272,000 |
| 2008/10/01 | 269 | 272 | 253 | 266 | 10,591,000 |
| 2008/09/30 | 281 | 285 | 256 | 265 | 22,160,000 |
| 2008/09/29 | 303 | 308 | 297 | 301 | 3,476,000 |
| 2008/09/26 | 316 | 321 | 301 | 302 | 3,108,000 |
| 2008/09/25 | 309 | 321 | 297 | 311 | 3,524,000 |
| 2008/09/24 | 315 | 319 | 307 | 308 | 3,233,000 |
| 2008/09/22 | 320 | 327 | 319 | 320 | 1,385,000 |
| 2008/09/19 | 318 | 323 | 313 | 317 | 1,519,000 |
| 2008/09/18 | 319 | 324 | 306 | 317 | 3,078,000 |
| 2008/09/17 | 348 | 349 | 316 | 324 | 3,273,000 |
| 2008/09/16 | 345 | 357 | 333 | 333 | 4,877,000 |
| 2008/09/12 | 339 | 341 | 335 | 340 | 4,652,000 |
| 2008/09/11 | 341 | 343 | 333 | 335 | 2,294,000 |
| 2008/09/10 | 339 | 350 | 337 | 345 | 2,862,000 |
| 2008/09/09 | 365 | 366 | 347 | 354 | 5,114,000 |
| 2008/09/08 | 389 | 404 | 387 | 400 | 1,365,000 |
| 2008/09/05 | 400 | 402 | 381 | 387 | 2,054,000 |
| 2008/09/04 | 408 | 408 | 397 | 405 | 1,641,000 |
| 2008/09/03 | 408 | 416 | 402 | 404 | 2,472,000 |
| 2008/09/02 | 405 | 412 | 390 | 399 | 1,562,000 |
| 2008/09/01 | 411 | 413 | 408 | 409 | 868,000 |
| 2008/08/29 | 403 | 415 | 400 | 415 | 1,724,000 |
| 2008/08/28 | 401 | 401 | 393 | 400 | 1,032,000 |
| 2008/08/27 | 396 | 402 | 394 | 401 | 953,000 |
| 2008/08/26 | 397 | 400 | 393 | 395 | 1,187,000 |
| 2008/08/25 | 395 | 404 | 395 | 397 | 961,000 |
| 2008/08/22 | 397 | 398 | 387 | 390 | 1,880,000 |
| 2008/08/21 | 399 | 406 | 394 | 396 | 1,629,000 |
| 2008/08/20 | 409 | 415 | 400 | 401 | 1,666,000 |
| 2008/08/19 | 414 | 415 | 400 | 405 | 1,018,000 |
| 2008/08/18 | 406 | 421 | 401 | 410 | 1,246,000 |
| 2008/08/15 | 405 | 414 | 402 | 408 | 1,174,000 |
| 2008/08/14 | 397 | 409 | 394 | 400 | 928,000 |
| 2008/08/13 | 413 | 414 | 396 | 401 | 960,000 |
| 2008/08/12 | 424 | 424 | 413 | 416 | 1,272,000 |
| 2008/08/11 | 420 | 429 | 416 | 428 | 1,076,000 |
| 2008/08/08 | 397 | 420 | 393 | 418 | 3,403,000 |
| 2008/08/07 | 420 | 425 | 392 | 400 | 1,720,000 |
| 2008/08/06 | 421 | 426 | 407 | 415 | 2,303,000 |
| 2008/08/05 | 415 | 422 | 405 | 406 | 1,790,000 |
| 2008/08/04 | 429 | 438 | 413 | 414 | 2,016,000 |
| 2008/08/01 | 442 | 443 | 429 | 431 | 1,544,000 |
| 2008/07/31 | 431 | 456 | 431 | 452 | 3,491,000 |
| 2008/07/30 | 428 | 436 | 426 | 432 | 1,887,000 |
| 2008/07/29 | 409 | 422 | 406 | 419 | 3,187,000 |
| 2008/07/28 | 402 | 411 | 401 | 408 | 1,816,000 |
| 2008/07/25 | 393 | 396 | 388 | 393 | 1,040,000 |
| 2008/07/24 | 389 | 392 | 380 | 392 | 851,000 |
| 2008/07/23 | 385 | 390 | 384 | 388 | 588,000 |
| 2008/07/22 | 375 | 384 | 374 | 383 | 1,516,000 |
| 2008/07/18 | 372 | 372 | 363 | 365 | 1,014,000 |
| 2008/07/17 | 368 | 372 | 366 | 371 | 910,000 |
| 2008/07/16 | 375 | 382 | 364 | 364 | 1,597,000 |
| 2008/07/15 | 385 | 388 | 376 | 379 | 902,000 |
| 2008/07/14 | 384 | 394 | 378 | 381 | 1,749,000 |
| 2008/07/11 | 383 | 390 | 377 | 383 | 3,234,000 |
| 2008/07/10 | 369 | 376 | 369 | 373 | 1,072,000 |
| 2008/07/09 | 381 | 386 | 371 | 373 | 1,411,000 |
| 2008/07/08 | 377 | 382 | 362 | 366 | 2,059,000 |
| 2008/07/07 | 383 | 385 | 375 | 380 | 954,000 |
| 2008/07/04 | 382 | 384 | 374 | 382 | 1,347,000 |
| 2008/07/03 | 393 | 393 | 379 | 379 | 2,280,000 |
| 2008/07/02 | 398 | 399 | 389 | 396 | 1,944,000 |
| 2008/07/01 | 397 | 404 | 388 | 396 | 1,640,000 |
| 2008/06/30 | 392 | 396 | 386 | 392 | 1,067,000 |
| 2008/06/27 | 378 | 391 | 376 | 391 | 1,223,000 |
| 2008/06/26 | 386 | 392 | 384 | 385 | 1,013,000 |
| 2008/06/25 | 375 | 390 | 371 | 389 | 1,474,000 |
| 2008/06/24 | 384 | 387 | 378 | 381 | 1,057,000 |
| 2008/06/23 | 380 | 394 | 380 | 389 | 731,000 |
| 2008/06/20 | 397 | 401 | 386 | 386 | 1,053,000 |
| 2008/06/19 | 397 | 404 | 392 | 397 | 1,227,000 |
| 2008/06/18 | 400 | 405 | 394 | 403 | 1,235,000 |
| 2008/06/17 | 390 | 403 | 389 | 396 | 1,697,000 |
| 2008/06/16 | 379 | 392 | 379 | 385 | 1,640,000 |
| 2008/06/13 | 384 | 392 | 371 | 372 | 7,502,000 |
| 2008/06/12 | 358 | 364 | 358 | 364 | 1,021,000 |
| 2008/06/11 | 368 | 371 | 367 | 369 | 916,000 |
| 2008/06/10 | 376 | 379 | 352 | 364 | 1,996,000 |
| 2008/06/09 | 376 | 378 | 373 | 376 | 684,000 |
| 2008/06/06 | 390 | 392 | 384 | 386 | 1,032,000 |
| 2008/06/05 | 382 | 384 | 378 | 381 | 1,017,000 |
| 2008/06/04 | 388 | 389 | 382 | 384 | 1,342,000 |
| 2008/06/03 | 393 | 393 | 387 | 390 | 987,000 |
| 2008/06/02 | 398 | 403 | 393 | 400 | 1,010,000 |
| 2008/05/30 | 410 | 410 | 396 | 402 | 1,270,000 |
| 2008/05/29 | 401 | 411 | 397 | 410 | 793,000 |
| 2008/05/28 | 400 | 402 | 393 | 395 | 678,000 |
| 2008/05/27 | 402 | 409 | 401 | 403 | 485,000 |
| 2008/05/26 | 407 | 408 | 396 | 403 | 932,000 |
| 2008/05/23 | 396 | 418 | 395 | 408 | 875,000 |
| 2008/05/22 | 388 | 401 | 388 | 398 | 647,000 |
| 2008/05/21 | 396 | 404 | 396 | 399 | 486,000 |
| 2008/05/20 | 404 | 407 | 400 | 402 | 609,000 |
| 2008/05/19 | 412 | 412 | 404 | 410 | 462,000 |
| 2008/05/16 | 415 | 418 | 407 | 409 | 923,000 |
| 2008/05/15 | 404 | 412 | 403 | 410 | 1,084,000 |
| 2008/05/14 | 390 | 403 | 390 | 403 | 923,000 |
| 2008/05/13 | 386 | 395 | 386 | 390 | 1,123,000 |
| 2008/05/12 | 380 | 389 | 377 | 384 | 980,000 |
| 2008/05/09 | 394 | 396 | 386 | 388 | 1,924,000 |
| 2008/05/08 | 393 | 398 | 390 | 391 | 1,071,000 |
| 2008/05/07 | 402 | 409 | 394 | 398 | 1,175,000 |
| 2008/05/02 | 412 | 413 | 405 | 406 | 824,000 |
| 2008/05/01 | 418 | 419 | 403 | 405 | 1,756,000 |
| 2008/04/30 | 422 | 437 | 420 | 433 | 1,430,000 |
| 2008/04/28 | 422 | 422 | 410 | 413 | 1,576,000 |
| 2008/04/25 | 423 | 426 | 418 | 422 | 807,000 |
| 2008/04/24 | 419 | 421 | 410 | 412 | 670,000 |
| 2008/04/23 | 406 | 420 | 405 | 414 | 756,000 |
| 2008/04/22 | 412 | 415 | 406 | 407 | 933,000 |
| 2008/04/21 | 425 | 425 | 415 | 417 | 736,000 |
| 2008/04/18 | 411 | 420 | 411 | 415 | 968,000 |
| 2008/04/17 | 403 | 416 | 401 | 404 | 1,694,000 |
| 2008/04/16 | 402 | 403 | 393 | 393 | 1,509,000 |
| 2008/04/15 | 394 | 403 | 393 | 397 | 1,374,000 |
| 2008/04/14 | 396 | 406 | 391 | 399 | 1,402,000 |
| 2008/04/11 | 406 | 407 | 400 | 402 | 4,175,000 |
| 2008/04/10 | 424 | 424 | 413 | 416 | 1,194,000 |
| 2008/04/09 | 425 | 431 | 419 | 429 | 1,307,000 |
| 2008/04/08 | 416 | 426 | 415 | 421 | 809,000 |
| 2008/04/07 | 423 | 428 | 417 | 421 | 1,470,000 |
| 2008/04/04 | 428 | 429 | 422 | 427 | 772,000 |
| 2008/04/03 | 428 | 430 | 422 | 429 | 1,017,000 |
| 2008/04/02 | 430 | 433 | 426 | 433 | 1,206,000 |
| 2008/04/01 | 415 | 419 | 409 | 415 | 1,447,000 |
| 2008/03/31 | 409 | 412 | 401 | 409 | 1,191,000 |
| 2008/03/28 | 401 | 410 | 396 | 406 | 1,174,000 |
| 2008/03/27 | 395 | 403 | 391 | 400 | 1,094,000 |
| 2008/03/26 | 399 | 401 | 387 | 395 | 984,000 |
| 2008/03/25 | 389 | 401 | 387 | 400 | 1,162,000 |
| 2008/03/24 | 388 | 395 | 384 | 384 | 1,129,000 |
| 2008/03/21 | 379 | 391 | 377 | 390 | 795,000 |
| 2008/03/19 | 387 | 389 | 376 | 378 | 914,000 |
| 2008/03/18 | 363 | 376 | 363 | 373 | 1,090,000 |
| 2008/03/17 | 371 | 373 | 358 | 363 | 1,261,000 |
| 2008/03/14 | 382 | 391 | 374 | 377 | 5,790,000 |
| 2008/03/13 | 379 | 384 | 375 | 377 | 1,752,000 |
| 2008/03/12 | 386 | 388 | 376 | 384 | 1,487,000 |
| 2008/03/11 | 366 | 382 | 361 | 376 | 1,955,000 |
| 2008/03/10 | 362 | 379 | 362 | 375 | 2,206,000 |
| 2008/03/07 | 364 | 370 | 359 | 359 | 1,496,000 |
| 2008/03/06 | 366 | 382 | 366 | 375 | 1,617,000 |
| 2008/03/05 | 352 | 368 | 352 | 361 | 1,595,000 |
| 2008/03/04 | 353 | 355 | 343 | 353 | 1,236,000 |
| 2008/03/03 | 351 | 353 | 346 | 351 | 1,226,000 |
| 2008/02/29 | 359 | 366 | 354 | 361 | 833,000 |
| 2008/02/28 | 360 | 371 | 356 | 367 | 1,103,000 |
| 2008/02/27 | 364 | 372 | 363 | 369 | 656,000 |
| 2008/02/26 | 371 | 372 | 356 | 357 | 763,000 |
| 2008/02/25 | 351 | 366 | 351 | 365 | 1,697,000 |
| 2008/02/22 | 337 | 341 | 332 | 339 | 1,041,000 |
| 2008/02/21 | 325 | 343 | 325 | 340 | 1,235,000 |
| 2008/02/20 | 336 | 339 | 320 | 320 | 1,027,000 |
| 2008/02/19 | 343 | 344 | 336 | 341 | 968,000 |
| 2008/02/18 | 324 | 342 | 324 | 334 | 1,162,000 |
| 2008/02/15 | 320 | 327 | 313 | 323 | 1,744,000 |
| 2008/02/14 | 306 | 325 | 297 | 325 | 2,150,000 |
| 2008/02/13 | 294 | 300 | 291 | 296 | 972,000 |
| 2008/02/12 | 290 | 295 | 285 | 289 | 997,000 |
| 2008/02/08 | 287 | 295 | 285 | 292 | 2,189,000 |
| 2008/02/07 | 291 | 296 | 286 | 294 | 1,083,000 |
| 2008/02/06 | 303 | 304 | 292 | 296 | 1,203,000 |
| 2008/02/05 | 314 | 316 | 310 | 313 | 636,000 |
| 2008/02/04 | 320 | 323 | 314 | 317 | 745,000 |
| 2008/02/01 | 324 | 324 | 312 | 315 | 1,217,000 |
| 2008/01/31 | 312 | 328 | 309 | 327 | 1,388,000 |
| 2008/01/30 | 317 | 327 | 313 | 318 | 1,520,000 |
| 2008/01/29 | 310 | 319 | 310 | 318 | 818,000 |
| 2008/01/28 | 314 | 316 | 306 | 307 | 1,503,000 |
| 2008/01/25 | 314 | 321 | 313 | 318 | 852,000 |
| 2008/01/24 | 302 | 309 | 297 | 309 | 1,672,000 |
| 2008/01/23 | 292 | 302 | 290 | 295 | 1,240,000 |
| 2008/01/22 | 301 | 303 | 285 | 286 | 853,000 |
| 2008/01/21 | 315 | 317 | 306 | 306 | 866,000 |
| 2008/01/18 | 306 | 321 | 304 | 318 | 985,000 |
| 2008/01/17 | 304 | 316 | 301 | 316 | 1,032,000 |
| 2008/01/16 | 308 | 320 | 305 | 305 | 1,365,000 |
| 2008/01/15 | 330 | 332 | 316 | 320 | 1,313,000 |
| 2008/01/11 | 332 | 335 | 323 | 325 | 1,843,000 |
| 2008/01/10 | 338 | 340 | 333 | 333 | 700,000 |
| 2008/01/09 | 338 | 345 | 335 | 341 | 1,206,000 |
| 2008/01/08 | 341 | 348 | 340 | 347 | 811,000 |
| 2008/01/07 | 340 | 346 | 337 | 341 | 915,000 |
| 2008/01/04 | 351 | 353 | 341 | 343 | 582,000 |