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 |
|---|---|---|---|---|---|
| 2009/12/30 | 354 | 354 | 347 | 349 | 347,000 |
| 2009/12/29 | 352 | 355 | 351 | 352 | 269,000 |
| 2009/12/28 | 354 | 357 | 350 | 354 | 291,000 |
| 2009/12/25 | 359 | 359 | 354 | 356 | 339,000 |
| 2009/12/24 | 355 | 359 | 353 | 356 | 486,000 |
| 2009/12/22 | 345 | 352 | 344 | 351 | 725,000 |
| 2009/12/21 | 353 | 353 | 344 | 344 | 739,000 |
| 2009/12/18 | 347 | 355 | 344 | 352 | 872,000 |
| 2009/12/17 | 360 | 361 | 351 | 352 | 746,000 |
| 2009/12/16 | 358 | 363 | 355 | 361 | 698,000 |
| 2009/12/15 | 360 | 360 | 354 | 358 | 417,000 |
| 2009/12/14 | 361 | 361 | 354 | 360 | 604,000 |
| 2009/12/11 | 351 | 362 | 347 | 360 | 980,000 |
| 2009/12/10 | 348 | 364 | 348 | 352 | 1,032,000 |
| 2009/12/09 | 355 | 355 | 348 | 350 | 964,000 |
| 2009/12/08 | 353 | 355 | 350 | 354 | 507,000 |
| 2009/12/07 | 355 | 359 | 350 | 352 | 844,000 |
| 2009/12/04 | 345 | 356 | 343 | 350 | 1,557,000 |
| 2009/12/03 | 323 | 342 | 320 | 342 | 1,506,000 |
| 2009/12/02 | 324 | 324 | 315 | 319 | 1,606,000 |
| 2009/12/01 | 319 | 324 | 314 | 324 | 1,912,000 |
| 2009/11/30 | 314 | 324 | 313 | 324 | 743,000 |
| 2009/11/27 | 312 | 318 | 308 | 313 | 809,000 |
| 2009/11/26 | 318 | 327 | 316 | 317 | 1,234,000 |
| 2009/11/25 | 321 | 323 | 317 | 318 | 620,000 |
| 2009/11/24 | 311 | 316 | 308 | 314 | 632,000 |
| 2009/11/20 | 307 | 315 | 306 | 312 | 921,000 |
| 2009/11/19 | 310 | 314 | 305 | 309 | 925,000 |
| 2009/11/18 | 307 | 314 | 306 | 313 | 1,102,000 |
| 2009/11/17 | 318 | 320 | 310 | 312 | 909,000 |
| 2009/11/16 | 317 | 319 | 312 | 316 | 965,000 |
| 2009/11/13 | 321 | 324 | 317 | 322 | 895,000 |
| 2009/11/12 | 321 | 322 | 314 | 321 | 756,000 |
| 2009/11/11 | 319 | 322 | 316 | 317 | 635,000 |
| 2009/11/10 | 317 | 327 | 316 | 320 | 859,000 |
| 2009/11/09 | 319 | 321 | 313 | 315 | 758,000 |
| 2009/11/06 | 323 | 329 | 320 | 324 | 595,000 |
| 2009/11/05 | 328 | 328 | 321 | 328 | 739,000 |
| 2009/11/04 | 327 | 331 | 321 | 327 | 1,081,000 |
| 2009/11/02 | 311 | 329 | 310 | 329 | 1,437,000 |
| 2009/10/30 | 314 | 324 | 306 | 321 | 1,607,000 |
| 2009/10/29 | 295 | 297 | 288 | 294 | 675,000 |
| 2009/10/28 | 307 | 308 | 302 | 305 | 467,000 |
| 2009/10/27 | 317 | 317 | 307 | 307 | 763,000 |
| 2009/10/26 | 310 | 318 | 310 | 316 | 724,000 |
| 2009/10/23 | 308 | 314 | 308 | 311 | 652,000 |
| 2009/10/22 | 304 | 311 | 302 | 310 | 779,000 |
| 2009/10/21 | 302 | 309 | 302 | 306 | 439,000 |
| 2009/10/20 | 307 | 308 | 305 | 305 | 329,000 |
| 2009/10/19 | 301 | 305 | 300 | 305 | 475,000 |
| 2009/10/16 | 302 | 303 | 300 | 303 | 582,000 |
| 2009/10/15 | 295 | 302 | 294 | 298 | 400,000 |
| 2009/10/14 | 299 | 299 | 291 | 294 | 790,000 |
| 2009/10/13 | 305 | 309 | 301 | 303 | 590,000 |
| 2009/10/09 | 300 | 302 | 294 | 301 | 674,000 |
| 2009/10/08 | 300 | 300 | 291 | 295 | 471,000 |
| 2009/10/07 | 289 | 297 | 289 | 295 | 408,000 |
| 2009/10/06 | 291 | 296 | 284 | 290 | 980,000 |
| 2009/10/05 | 293 | 298 | 287 | 289 | 529,000 |
| 2009/10/02 | 291 | 297 | 289 | 295 | 583,000 |
| 2009/10/01 | 296 | 302 | 296 | 301 | 454,000 |
| 2009/09/30 | 301 | 305 | 299 | 305 | 494,000 |
| 2009/09/29 | 311 | 312 | 303 | 305 | 550,000 |
| 2009/09/28 | 318 | 318 | 306 | 311 | 532,000 |
| 2009/09/25 | 335 | 335 | 319 | 323 | 578,000 |
| 2009/09/24 | 317 | 330 | 317 | 330 | 610,000 |
| 2009/09/18 | 314 | 319 | 311 | 319 | 442,000 |
| 2009/09/17 | 324 | 324 | 312 | 318 | 486,000 |
| 2009/09/16 | 317 | 323 | 316 | 317 | 625,000 |
| 2009/09/15 | 324 | 325 | 317 | 321 | 612,000 |
| 2009/09/14 | 333 | 334 | 321 | 325 | 613,000 |
| 2009/09/11 | 328 | 335 | 325 | 328 | 1,089,000 |
| 2009/09/10 | 321 | 331 | 320 | 329 | 944,000 |
| 2009/09/09 | 329 | 329 | 321 | 323 | 812,000 |
| 2009/09/08 | 323 | 331 | 317 | 329 | 1,203,000 |
| 2009/09/07 | 312 | 328 | 311 | 324 | 1,412,000 |
| 2009/09/04 | 317 | 317 | 306 | 307 | 364,000 |
| 2009/09/03 | 316 | 317 | 309 | 313 | 578,000 |
| 2009/09/02 | 310 | 319 | 305 | 316 | 1,105,000 |
| 2009/09/01 | 301 | 312 | 300 | 310 | 544,000 |
| 2009/08/31 | 310 | 318 | 305 | 305 | 606,000 |
| 2009/08/28 | 307 | 312 | 306 | 308 | 572,000 |
| 2009/08/27 | 305 | 310 | 300 | 304 | 1,118,000 |
| 2009/08/26 | 307 | 312 | 302 | 304 | 1,432,000 |
| 2009/08/25 | 305 | 308 | 302 | 305 | 564,000 |
| 2009/08/24 | 302 | 308 | 302 | 305 | 609,000 |
| 2009/08/21 | 300 | 303 | 293 | 298 | 553,000 |
| 2009/08/20 | 297 | 302 | 294 | 300 | 506,000 |
| 2009/08/19 | 302 | 304 | 297 | 297 | 544,000 |
| 2009/08/18 | 295 | 304 | 295 | 302 | 402,000 |
| 2009/08/17 | 307 | 310 | 300 | 302 | 888,000 |
| 2009/08/14 | 311 | 318 | 310 | 315 | 722,000 |
| 2009/08/13 | 310 | 312 | 305 | 309 | 647,000 |
| 2009/08/12 | 303 | 310 | 301 | 307 | 995,000 |
| 2009/08/11 | 296 | 304 | 295 | 303 | 798,000 |
| 2009/08/10 | 293 | 297 | 289 | 295 | 537,000 |
| 2009/08/07 | 292 | 292 | 287 | 292 | 750,000 |
| 2009/08/06 | 285 | 291 | 284 | 287 | 596,000 |
| 2009/08/05 | 288 | 290 | 283 | 290 | 398,000 |
| 2009/08/04 | 290 | 291 | 287 | 288 | 525,000 |
| 2009/08/03 | 290 | 294 | 288 | 288 | 679,000 |
| 2009/07/31 | 285 | 288 | 280 | 287 | 927,000 |
| 2009/07/30 | 276 | 276 | 271 | 273 | 374,000 |
| 2009/07/29 | 275 | 278 | 273 | 276 | 470,000 |
| 2009/07/28 | 274 | 276 | 270 | 276 | 379,000 |
| 2009/07/27 | 274 | 277 | 272 | 273 | 449,000 |
| 2009/07/24 | 273 | 273 | 269 | 272 | 432,000 |
| 2009/07/23 | 266 | 270 | 265 | 268 | 551,000 |
| 2009/07/22 | 260 | 265 | 257 | 265 | 460,000 |
| 2009/07/21 | 253 | 260 | 253 | 259 | 613,000 |
| 2009/07/17 | 252 | 254 | 247 | 248 | 477,000 |
| 2009/07/16 | 255 | 256 | 252 | 252 | 513,000 |
| 2009/07/15 | 249 | 252 | 247 | 251 | 485,000 |
| 2009/07/14 | 248 | 252 | 246 | 250 | 928,000 |
| 2009/07/13 | 258 | 258 | 243 | 246 | 916,000 |
| 2009/07/10 | 258 | 262 | 258 | 261 | 642,000 |
| 2009/07/09 | 261 | 262 | 257 | 258 | 756,000 |
| 2009/07/08 | 270 | 273 | 265 | 266 | 1,136,000 |
| 2009/07/07 | 268 | 273 | 268 | 269 | 710,000 |
| 2009/07/06 | 267 | 270 | 266 | 266 | 325,000 |
| 2009/07/03 | 271 | 271 | 264 | 267 | 706,000 |
| 2009/07/02 | 266 | 271 | 266 | 271 | 503,000 |
| 2009/07/01 | 261 | 271 | 260 | 266 | 917,000 |
| 2009/06/30 | 263 | 266 | 262 | 266 | 265,000 |
| 2009/06/29 | 263 | 267 | 258 | 260 | 751,000 |
| 2009/06/26 | 267 | 277 | 261 | 263 | 1,874,000 |
| 2009/06/25 | 252 | 268 | 252 | 265 | 3,243,000 |
| 2009/06/24 | 243 | 247 | 240 | 245 | 857,000 |
| 2009/06/23 | 245 | 247 | 242 | 244 | 433,000 |
| 2009/06/22 | 246 | 255 | 246 | 253 | 1,088,000 |
| 2009/06/19 | 244 | 247 | 244 | 247 | 1,140,000 |
| 2009/06/18 | 247 | 247 | 238 | 241 | 1,578,000 |
| 2009/06/17 | 242 | 249 | 241 | 246 | 1,489,000 |
| 2009/06/16 | 254 | 256 | 246 | 252 | 832,000 |
| 2009/06/15 | 260 | 261 | 254 | 254 | 635,000 |
| 2009/06/12 | 253 | 259 | 253 | 255 | 657,000 |
| 2009/06/11 | 254 | 256 | 252 | 253 | 421,000 |
| 2009/06/10 | 254 | 257 | 252 | 254 | 637,000 |
| 2009/06/09 | 253 | 256 | 250 | 250 | 534,000 |
| 2009/06/08 | 260 | 263 | 258 | 258 | 396,000 |
| 2009/06/05 | 262 | 264 | 261 | 262 | 403,000 |
| 2009/06/04 | 259 | 262 | 257 | 261 | 371,000 |
| 2009/06/03 | 255 | 261 | 255 | 259 | 503,000 |
| 2009/06/02 | 260 | 260 | 256 | 256 | 528,000 |
| 2009/06/01 | 248 | 255 | 246 | 255 | 715,000 |
| 2009/05/29 | 245 | 247 | 240 | 245 | 793,000 |
| 2009/05/28 | 238 | 247 | 238 | 245 | 521,000 |
| 2009/05/27 | 238 | 241 | 235 | 238 | 605,000 |
| 2009/05/26 | 239 | 239 | 234 | 237 | 659,000 |
| 2009/05/25 | 238 | 242 | 238 | 242 | 432,000 |
| 2009/05/22 | 237 | 240 | 236 | 238 | 491,000 |
| 2009/05/21 | 237 | 240 | 236 | 238 | 522,000 |
| 2009/05/20 | 238 | 239 | 237 | 239 | 274,000 |
| 2009/05/19 | 239 | 240 | 235 | 236 | 273,000 |
| 2009/05/18 | 237 | 237 | 232 | 234 | 344,000 |
| 2009/05/15 | 235 | 238 | 234 | 238 | 259,000 |
| 2009/05/14 | 232 | 236 | 232 | 233 | 655,000 |
| 2009/05/13 | 241 | 241 | 234 | 239 | 485,000 |
| 2009/05/12 | 242 | 245 | 242 | 243 | 408,000 |
| 2009/05/11 | 244 | 246 | 240 | 245 | 385,000 |
| 2009/05/08 | 238 | 243 | 233 | 242 | 685,000 |
| 2009/05/07 | 246 | 246 | 236 | 238 | 586,000 |
| 2009/05/01 | 245 | 245 | 233 | 236 | 879,000 |
| 2009/04/30 | 255 | 255 | 245 | 245 | 701,000 |
| 2009/04/28 | 258 | 264 | 246 | 246 | 679,000 |
| 2009/04/27 | 261 | 267 | 254 | 257 | 704,000 |
| 2009/04/24 | 274 | 274 | 261 | 261 | 1,023,000 |
| 2009/04/23 | 257 | 262 | 256 | 259 | 794,000 |
| 2009/04/22 | 251 | 257 | 251 | 252 | 437,000 |
| 2009/04/21 | 246 | 253 | 244 | 251 | 693,000 |
| 2009/04/20 | 249 | 254 | 247 | 254 | 431,000 |
| 2009/04/17 | 245 | 247 | 244 | 244 | 238,000 |
| 2009/04/16 | 243 | 248 | 242 | 243 | 189,000 |
| 2009/04/15 | 250 | 251 | 241 | 241 | 422,000 |
| 2009/04/14 | 250 | 252 | 247 | 250 | 545,000 |
| 2009/04/13 | 251 | 253 | 246 | 246 | 824,000 |
| 2009/04/10 | 252 | 253 | 241 | 246 | 521,000 |
| 2009/04/09 | 238 | 249 | 238 | 248 | 442,000 |
| 2009/04/08 | 242 | 245 | 236 | 238 | 449,000 |
| 2009/04/07 | 254 | 254 | 247 | 247 | 482,000 |
| 2009/04/06 | 250 | 252 | 249 | 250 | 376,000 |
| 2009/04/03 | 249 | 253 | 246 | 246 | 895,000 |
| 2009/04/02 | 238 | 251 | 237 | 247 | 966,000 |
| 2009/04/01 | 221 | 228 | 221 | 228 | 441,000 |
| 2009/03/31 | 224 | 224 | 218 | 220 | 500,000 |
| 2009/03/30 | 238 | 240 | 225 | 225 | 344,000 |
| 2009/03/27 | 235 | 241 | 233 | 240 | 788,000 |
| 2009/03/26 | 232 | 233 | 226 | 231 | 724,000 |
| 2009/03/25 | 234 | 234 | 222 | 234 | 700,000 |
| 2009/03/24 | 235 | 237 | 230 | 232 | 681,000 |
| 2009/03/23 | 223 | 231 | 223 | 230 | 473,000 |
| 2009/03/19 | 226 | 226 | 220 | 222 | 454,000 |
| 2009/03/18 | 225 | 229 | 222 | 226 | 437,000 |
| 2009/03/17 | 218 | 227 | 215 | 225 | 655,000 |
| 2009/03/16 | 209 | 217 | 209 | 217 | 1,087,000 |
| 2009/03/13 | 212 | 212 | 207 | 209 | 1,157,000 |
| 2009/03/12 | 216 | 218 | 209 | 211 | 408,000 |
| 2009/03/11 | 219 | 219 | 216 | 216 | 245,000 |
| 2009/03/10 | 215 | 215 | 208 | 209 | 302,000 |
| 2009/03/09 | 217 | 219 | 215 | 216 | 315,000 |
| 2009/03/06 | 217 | 222 | 211 | 214 | 475,000 |
| 2009/03/05 | 221 | 222 | 215 | 218 | 442,000 |
| 2009/03/04 | 205 | 217 | 205 | 214 | 429,000 |
| 2009/03/03 | 201 | 207 | 199 | 205 | 614,000 |
| 2009/03/02 | 217 | 223 | 203 | 203 | 971,000 |
| 2009/02/27 | 221 | 223 | 219 | 222 | 498,000 |
| 2009/02/26 | 214 | 226 | 213 | 221 | 734,000 |
| 2009/02/25 | 218 | 218 | 205 | 209 | 684,000 |
| 2009/02/24 | 204 | 213 | 204 | 209 | 354,000 |
| 2009/02/23 | 207 | 218 | 206 | 214 | 462,000 |
| 2009/02/20 | 207 | 213 | 206 | 207 | 616,000 |
| 2009/02/19 | 207 | 208 | 199 | 207 | 607,000 |
| 2009/02/18 | 214 | 216 | 206 | 206 | 933,000 |
| 2009/02/17 | 214 | 214 | 211 | 214 | 256,000 |
| 2009/02/16 | 213 | 216 | 212 | 215 | 451,000 |
| 2009/02/13 | 215 | 215 | 209 | 213 | 731,000 |
| 2009/02/12 | 213 | 214 | 209 | 212 | 657,000 |
| 2009/02/10 | 225 | 225 | 206 | 213 | 1,678,000 |
| 2009/02/09 | 249 | 250 | 231 | 233 | 808,000 |
| 2009/02/06 | 259 | 269 | 242 | 244 | 1,133,000 |
| 2009/02/05 | 243 | 250 | 242 | 245 | 320,000 |
| 2009/02/04 | 230 | 243 | 230 | 242 | 400,000 |
| 2009/02/03 | 229 | 238 | 229 | 232 | 430,000 |
| 2009/02/02 | 230 | 239 | 228 | 235 | 517,000 |
| 2009/01/30 | 245 | 245 | 235 | 236 | 397,000 |
| 2009/01/29 | 250 | 252 | 246 | 248 | 371,000 |
| 2009/01/28 | 245 | 247 | 235 | 244 | 647,000 |
| 2009/01/27 | 244 | 248 | 239 | 245 | 604,000 |
| 2009/01/26 | 240 | 242 | 237 | 240 | 408,000 |
| 2009/01/23 | 235 | 242 | 231 | 236 | 532,000 |
| 2009/01/22 | 239 | 244 | 225 | 234 | 1,026,000 |
| 2009/01/21 | 240 | 241 | 235 | 238 | 730,000 |
| 2009/01/20 | 251 | 253 | 247 | 250 | 309,000 |
| 2009/01/19 | 260 | 262 | 256 | 258 | 251,000 |
| 2009/01/16 | 256 | 261 | 254 | 261 | 462,000 |
| 2009/01/15 | 251 | 255 | 248 | 251 | 818,000 |
| 2009/01/14 | 254 | 264 | 253 | 261 | 895,000 |
| 2009/01/13 | 255 | 255 | 248 | 249 | 589,000 |
| 2009/01/09 | 259 | 260 | 253 | 259 | 1,046,000 |
| 2009/01/08 | 268 | 271 | 261 | 263 | 664,000 |
| 2009/01/07 | 279 | 286 | 277 | 278 | 730,000 |
| 2009/01/06 | 274 | 278 | 274 | 276 | 569,000 |
| 2009/01/05 | 273 | 275 | 268 | 273 | 274,000 |