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 |
|---|---|---|---|---|---|
| 2010/12/30 | 381 | 382 | 377 | 380 | 328,000 |
| 2010/12/29 | 378 | 383 | 377 | 381 | 448,000 |
| 2010/12/28 | 377 | 379 | 375 | 378 | 362,000 |
| 2010/12/27 | 376 | 382 | 376 | 380 | 418,000 |
| 2010/12/24 | 382 | 382 | 377 | 379 | 626,000 |
| 2010/12/22 | 383 | 386 | 381 | 382 | 876,000 |
| 2010/12/21 | 382 | 386 | 381 | 383 | 857,000 |
| 2010/12/20 | 387 | 390 | 380 | 381 | 1,816,000 |
| 2010/12/17 | 391 | 393 | 388 | 389 | 1,272,000 |
| 2010/12/16 | 395 | 399 | 395 | 396 | 851,000 |
| 2010/12/15 | 398 | 399 | 396 | 399 | 454,000 |
| 2010/12/14 | 393 | 400 | 393 | 397 | 554,000 |
| 2010/12/13 | 387 | 395 | 386 | 393 | 762,000 |
| 2010/12/10 | 388 | 389 | 386 | 388 | 928,000 |
| 2010/12/09 | 388 | 391 | 385 | 385 | 803,000 |
| 2010/12/08 | 382 | 388 | 382 | 387 | 1,254,000 |
| 2010/12/07 | 378 | 378 | 372 | 378 | 677,000 |
| 2010/12/06 | 380 | 384 | 380 | 380 | 584,000 |
| 2010/12/03 | 383 | 387 | 375 | 377 | 1,475,000 |
| 2010/12/02 | 368 | 380 | 366 | 378 | 1,349,000 |
| 2010/12/01 | 361 | 363 | 359 | 362 | 391,000 |
| 2010/11/30 | 365 | 368 | 361 | 361 | 716,000 |
| 2010/11/29 | 364 | 369 | 364 | 365 | 316,000 |
| 2010/11/26 | 368 | 370 | 364 | 364 | 345,000 |
| 2010/11/25 | 366 | 369 | 364 | 366 | 410,000 |
| 2010/11/24 | 363 | 366 | 360 | 365 | 349,000 |
| 2010/11/22 | 369 | 370 | 367 | 368 | 331,000 |
| 2010/11/19 | 373 | 373 | 365 | 367 | 559,000 |
| 2010/11/18 | 365 | 373 | 363 | 371 | 910,000 |
| 2010/11/17 | 357 | 368 | 357 | 367 | 499,000 |
| 2010/11/16 | 367 | 369 | 360 | 361 | 654,000 |
| 2010/11/15 | 370 | 371 | 364 | 365 | 589,000 |
| 2010/11/12 | 367 | 371 | 366 | 368 | 566,000 |
| 2010/11/11 | 369 | 371 | 367 | 371 | 752,000 |
| 2010/11/10 | 371 | 374 | 369 | 371 | 511,000 |
| 2010/11/09 | 363 | 374 | 363 | 373 | 1,008,000 |
| 2010/11/08 | 366 | 366 | 360 | 364 | 687,000 |
| 2010/11/05 | 358 | 363 | 357 | 362 | 636,000 |
| 2010/11/04 | 357 | 360 | 352 | 355 | 965,000 |
| 2010/11/02 | 352 | 354 | 351 | 353 | 444,000 |
| 2010/11/01 | 354 | 358 | 350 | 352 | 647,000 |
| 2010/10/29 | 347 | 355 | 345 | 353 | 904,000 |
| 2010/10/28 | 356 | 362 | 350 | 350 | 2,427,000 |
| 2010/10/27 | 341 | 349 | 340 | 348 | 937,000 |
| 2010/10/26 | 342 | 347 | 342 | 342 | 705,000 |
| 2010/10/25 | 346 | 350 | 346 | 349 | 505,000 |
| 2010/10/22 | 343 | 351 | 343 | 349 | 389,000 |
| 2010/10/21 | 346 | 351 | 343 | 345 | 708,000 |
| 2010/10/20 | 347 | 352 | 344 | 350 | 784,000 |
| 2010/10/19 | 353 | 360 | 352 | 355 | 530,000 |
| 2010/10/18 | 350 | 357 | 350 | 353 | 401,000 |
| 2010/10/15 | 352 | 352 | 349 | 350 | 684,000 |
| 2010/10/14 | 350 | 356 | 350 | 355 | 1,329,000 |
| 2010/10/13 | 338 | 345 | 336 | 342 | 1,210,000 |
| 2010/10/12 | 337 | 339 | 331 | 332 | 814,000 |
| 2010/10/08 | 335 | 338 | 332 | 334 | 1,114,000 |
| 2010/10/07 | 340 | 346 | 335 | 337 | 839,000 |
| 2010/10/06 | 342 | 345 | 339 | 342 | 994,000 |
| 2010/10/05 | 335 | 344 | 334 | 339 | 739,000 |
| 2010/10/04 | 342 | 345 | 337 | 338 | 428,000 |
| 2010/10/01 | 349 | 349 | 340 | 341 | 907,000 |
| 2010/09/30 | 356 | 359 | 352 | 353 | 722,000 |
| 2010/09/29 | 349 | 356 | 346 | 355 | 978,000 |
| 2010/09/28 | 341 | 349 | 339 | 348 | 680,000 |
| 2010/09/27 | 337 | 344 | 334 | 342 | 789,000 |
| 2010/09/24 | 347 | 347 | 338 | 338 | 853,000 |
| 2010/09/22 | 349 | 349 | 344 | 346 | 595,000 |
| 2010/09/21 | 353 | 358 | 350 | 352 | 888,000 |
| 2010/09/17 | 342 | 348 | 342 | 347 | 393,000 |
| 2010/09/16 | 341 | 343 | 337 | 342 | 589,000 |
| 2010/09/15 | 331 | 340 | 329 | 338 | 573,000 |
| 2010/09/14 | 337 | 343 | 332 | 334 | 617,000 |
| 2010/09/13 | 338 | 340 | 331 | 335 | 703,000 |
| 2010/09/10 | 323 | 336 | 323 | 334 | 1,039,000 |
| 2010/09/09 | 325 | 328 | 325 | 326 | 449,000 |
| 2010/09/08 | 326 | 328 | 323 | 323 | 360,000 |
| 2010/09/07 | 333 | 337 | 329 | 331 | 647,000 |
| 2010/09/06 | 328 | 333 | 326 | 333 | 460,000 |
| 2010/09/03 | 324 | 329 | 322 | 326 | 437,000 |
| 2010/09/02 | 327 | 328 | 320 | 323 | 894,000 |
| 2010/09/01 | 319 | 322 | 316 | 321 | 652,000 |
| 2010/08/31 | 324 | 325 | 317 | 318 | 695,000 |
| 2010/08/30 | 338 | 341 | 329 | 332 | 754,000 |
| 2010/08/27 | 318 | 331 | 318 | 331 | 800,000 |
| 2010/08/26 | 321 | 325 | 318 | 322 | 690,000 |
| 2010/08/25 | 318 | 322 | 315 | 318 | 1,060,000 |
| 2010/08/24 | 323 | 326 | 319 | 320 | 905,000 |
| 2010/08/23 | 331 | 333 | 329 | 331 | 685,000 |
| 2010/08/20 | 341 | 341 | 332 | 333 | 885,000 |
| 2010/08/19 | 343 | 346 | 342 | 344 | 807,000 |
| 2010/08/18 | 351 | 351 | 341 | 345 | 754,000 |
| 2010/08/17 | 346 | 352 | 345 | 349 | 337,000 |
| 2010/08/16 | 352 | 357 | 346 | 352 | 581,000 |
| 2010/08/13 | 352 | 356 | 347 | 353 | 876,000 |
| 2010/08/12 | 347 | 357 | 345 | 354 | 658,000 |
| 2010/08/11 | 365 | 365 | 357 | 358 | 712,000 |
| 2010/08/10 | 376 | 377 | 370 | 371 | 559,000 |
| 2010/08/09 | 375 | 378 | 374 | 376 | 348,000 |
| 2010/08/06 | 370 | 382 | 370 | 381 | 899,000 |
| 2010/08/05 | 382 | 383 | 375 | 376 | 779,000 |
| 2010/08/04 | 383 | 385 | 374 | 374 | 688,000 |
| 2010/08/03 | 389 | 389 | 382 | 385 | 559,000 |
| 2010/08/02 | 385 | 392 | 382 | 383 | 1,086,000 |
| 2010/07/30 | 395 | 396 | 382 | 383 | 1,622,000 |
| 2010/07/29 | 394 | 398 | 394 | 397 | 1,148,000 |
| 2010/07/28 | 397 | 404 | 396 | 399 | 912,000 |
| 2010/07/27 | 393 | 399 | 392 | 395 | 826,000 |
| 2010/07/26 | 388 | 391 | 387 | 389 | 355,000 |
| 2010/07/23 | 392 | 392 | 381 | 382 | 625,000 |
| 2010/07/22 | 383 | 387 | 381 | 382 | 455,000 |
| 2010/07/21 | 394 | 395 | 380 | 387 | 745,000 |
| 2010/07/20 | 388 | 402 | 387 | 389 | 1,252,000 |
| 2010/07/16 | 401 | 408 | 386 | 388 | 1,019,000 |
| 2010/07/15 | 408 | 408 | 399 | 400 | 401,000 |
| 2010/07/14 | 401 | 408 | 399 | 405 | 331,000 |
| 2010/07/13 | 401 | 404 | 394 | 395 | 779,000 |
| 2010/07/12 | 396 | 402 | 395 | 397 | 683,000 |
| 2010/07/09 | 397 | 401 | 392 | 396 | 578,000 |
| 2010/07/08 | 399 | 406 | 396 | 398 | 1,026,000 |
| 2010/07/07 | 388 | 393 | 383 | 392 | 764,000 |
| 2010/07/06 | 386 | 394 | 379 | 393 | 809,000 |
| 2010/07/05 | 390 | 395 | 389 | 392 | 407,000 |
| 2010/07/02 | 388 | 393 | 384 | 388 | 594,000 |
| 2010/07/01 | 391 | 393 | 381 | 383 | 837,000 |
| 2010/06/30 | 390 | 400 | 386 | 396 | 1,059,000 |
| 2010/06/29 | 405 | 406 | 398 | 398 | 617,000 |
| 2010/06/28 | 416 | 417 | 392 | 407 | 1,140,000 |
| 2010/06/25 | 421 | 422 | 413 | 419 | 1,090,000 |
| 2010/06/24 | 432 | 438 | 432 | 432 | 527,000 |
| 2010/06/23 | 433 | 436 | 431 | 434 | 572,000 |
| 2010/06/22 | 437 | 443 | 435 | 441 | 647,000 |
| 2010/06/21 | 445 | 452 | 442 | 444 | 1,031,000 |
| 2010/06/18 | 437 | 446 | 435 | 440 | 2,117,000 |
| 2010/06/17 | 438 | 439 | 434 | 438 | 758,000 |
| 2010/06/16 | 432 | 440 | 428 | 438 | 1,066,000 |
| 2010/06/15 | 425 | 430 | 425 | 426 | 634,000 |
| 2010/06/14 | 418 | 440 | 417 | 431 | 1,263,000 |
| 2010/06/11 | 408 | 414 | 406 | 413 | 961,000 |
| 2010/06/10 | 401 | 402 | 394 | 400 | 1,270,000 |
| 2010/06/09 | 402 | 408 | 400 | 404 | 1,088,000 |
| 2010/06/08 | 396 | 406 | 396 | 401 | 1,026,000 |
| 2010/06/07 | 398 | 402 | 395 | 400 | 729,000 |
| 2010/06/04 | 407 | 412 | 406 | 409 | 985,000 |
| 2010/06/03 | 399 | 409 | 395 | 408 | 814,000 |
| 2010/06/02 | 390 | 400 | 388 | 392 | 625,000 |
| 2010/06/01 | 398 | 401 | 391 | 393 | 795,000 |
| 2010/05/31 | 383 | 399 | 380 | 398 | 1,522,000 |
| 2010/05/28 | 387 | 390 | 385 | 388 | 748,000 |
| 2010/05/27 | 368 | 383 | 366 | 379 | 822,000 |
| 2010/05/26 | 374 | 381 | 369 | 374 | 1,339,000 |
| 2010/05/25 | 386 | 388 | 373 | 375 | 1,108,000 |
| 2010/05/24 | 397 | 398 | 387 | 393 | 738,000 |
| 2010/05/21 | 395 | 398 | 389 | 396 | 984,000 |
| 2010/05/20 | 402 | 407 | 396 | 403 | 816,000 |
| 2010/05/19 | 403 | 403 | 389 | 402 | 1,000,000 |
| 2010/05/18 | 412 | 417 | 404 | 409 | 1,026,000 |
| 2010/05/17 | 418 | 423 | 408 | 414 | 1,306,000 |
| 2010/05/14 | 426 | 430 | 420 | 426 | 1,024,000 |
| 2010/05/13 | 428 | 436 | 424 | 433 | 1,285,000 |
| 2010/05/12 | 417 | 424 | 416 | 423 | 1,045,000 |
| 2010/05/11 | 431 | 431 | 412 | 413 | 954,000 |
| 2010/05/10 | 409 | 426 | 409 | 425 | 1,463,000 |
| 2010/05/07 | 404 | 408 | 395 | 403 | 1,124,000 |
| 2010/05/06 | 427 | 430 | 417 | 417 | 1,745,000 |
| 2010/04/30 | 417 | 434 | 414 | 432 | 4,070,000 |
| 2010/04/28 | 398 | 400 | 391 | 391 | 1,158,000 |
| 2010/04/27 | 400 | 407 | 400 | 406 | 756,000 |
| 2010/04/26 | 398 | 402 | 396 | 400 | 867,000 |
| 2010/04/23 | 386 | 390 | 383 | 390 | 615,000 |
| 2010/04/22 | 389 | 389 | 381 | 386 | 847,000 |
| 2010/04/21 | 386 | 391 | 383 | 389 | 1,135,000 |
| 2010/04/20 | 384 | 387 | 377 | 378 | 1,080,000 |
| 2010/04/19 | 381 | 384 | 381 | 381 | 773,000 |
| 2010/04/16 | 395 | 395 | 389 | 389 | 544,000 |
| 2010/04/15 | 396 | 402 | 395 | 396 | 477,000 |
| 2010/04/14 | 394 | 395 | 388 | 393 | 905,000 |
| 2010/04/13 | 406 | 407 | 393 | 395 | 1,012,000 |
| 2010/04/12 | 404 | 407 | 403 | 405 | 389,000 |
| 2010/04/09 | 398 | 402 | 398 | 400 | 635,000 |
| 2010/04/08 | 402 | 405 | 399 | 401 | 952,000 |
| 2010/04/07 | 395 | 406 | 391 | 405 | 1,459,000 |
| 2010/04/06 | 400 | 400 | 390 | 391 | 550,000 |
| 2010/04/05 | 397 | 400 | 395 | 395 | 589,000 |
| 2010/04/02 | 398 | 398 | 393 | 398 | 526,000 |
| 2010/04/01 | 394 | 395 | 385 | 394 | 1,263,000 |
| 2010/03/31 | 388 | 398 | 384 | 397 | 1,586,000 |
| 2010/03/30 | 376 | 388 | 373 | 387 | 1,356,000 |
| 2010/03/29 | 373 | 378 | 373 | 378 | 865,000 |
| 2010/03/26 | 373 | 375 | 368 | 373 | 1,807,000 |
| 2010/03/25 | 379 | 379 | 371 | 373 | 1,029,000 |
| 2010/03/24 | 382 | 384 | 376 | 377 | 478,000 |
| 2010/03/23 | 382 | 383 | 377 | 381 | 1,701,000 |
| 2010/03/19 | 379 | 387 | 375 | 387 | 1,780,000 |
| 2010/03/18 | 375 | 381 | 371 | 375 | 1,093,000 |
| 2010/03/17 | 368 | 377 | 367 | 376 | 739,000 |
| 2010/03/16 | 373 | 373 | 369 | 369 | 434,000 |
| 2010/03/15 | 372 | 375 | 370 | 372 | 480,000 |
| 2010/03/12 | 378 | 378 | 369 | 373 | 1,279,000 |
| 2010/03/11 | 374 | 384 | 372 | 378 | 1,730,000 |
| 2010/03/10 | 359 | 369 | 357 | 366 | 1,433,000 |
| 2010/03/09 | 350 | 355 | 349 | 353 | 411,000 |
| 2010/03/08 | 354 | 356 | 352 | 353 | 501,000 |
| 2010/03/05 | 348 | 352 | 348 | 352 | 628,000 |
| 2010/03/04 | 344 | 349 | 344 | 348 | 928,000 |
| 2010/03/03 | 343 | 348 | 342 | 348 | 731,000 |
| 2010/03/02 | 350 | 350 | 343 | 347 | 951,000 |
| 2010/03/01 | 348 | 355 | 346 | 353 | 508,000 |
| 2010/02/26 | 349 | 352 | 344 | 347 | 1,054,000 |
| 2010/02/25 | 346 | 348 | 340 | 347 | 982,000 |
| 2010/02/24 | 345 | 347 | 337 | 345 | 926,000 |
| 2010/02/23 | 344 | 350 | 339 | 347 | 1,028,000 |
| 2010/02/22 | 337 | 344 | 335 | 342 | 1,153,000 |
| 2010/02/19 | 339 | 340 | 335 | 335 | 654,000 |
| 2010/02/18 | 334 | 338 | 330 | 337 | 1,041,000 |
| 2010/02/17 | 330 | 338 | 324 | 337 | 1,103,000 |
| 2010/02/16 | 331 | 333 | 328 | 330 | 656,000 |
| 2010/02/15 | 337 | 337 | 327 | 331 | 1,640,000 |
| 2010/02/12 | 336 | 341 | 335 | 341 | 827,000 |
| 2010/02/10 | 333 | 336 | 331 | 332 | 606,000 |
| 2010/02/09 | 327 | 333 | 325 | 332 | 916,000 |
| 2010/02/08 | 333 | 339 | 332 | 334 | 643,000 |
| 2010/02/05 | 339 | 342 | 334 | 341 | 701,000 |
| 2010/02/04 | 345 | 346 | 337 | 346 | 793,000 |
| 2010/02/03 | 343 | 349 | 343 | 348 | 887,000 |
| 2010/02/02 | 340 | 344 | 335 | 342 | 742,000 |
| 2010/02/01 | 331 | 340 | 326 | 339 | 1,281,000 |
| 2010/01/29 | 355 | 357 | 345 | 347 | 1,897,000 |
| 2010/01/28 | 333 | 336 | 330 | 333 | 556,000 |
| 2010/01/27 | 343 | 343 | 334 | 336 | 653,000 |
| 2010/01/26 | 344 | 345 | 334 | 335 | 398,000 |
| 2010/01/25 | 332 | 344 | 331 | 341 | 497,000 |
| 2010/01/22 | 345 | 345 | 335 | 340 | 539,000 |
| 2010/01/21 | 341 | 349 | 338 | 349 | 639,000 |
| 2010/01/20 | 348 | 349 | 345 | 348 | 297,000 |
| 2010/01/19 | 347 | 347 | 344 | 344 | 277,000 |
| 2010/01/18 | 348 | 350 | 346 | 348 | 409,000 |
| 2010/01/15 | 355 | 355 | 345 | 352 | 772,000 |
| 2010/01/14 | 356 | 357 | 352 | 353 | 607,000 |
| 2010/01/13 | 354 | 363 | 354 | 357 | 633,000 |
| 2010/01/12 | 350 | 359 | 345 | 359 | 524,000 |
| 2010/01/08 | 359 | 359 | 353 | 354 | 564,000 |
| 2010/01/07 | 356 | 357 | 353 | 355 | 323,000 |
| 2010/01/06 | 356 | 359 | 354 | 356 | 436,000 |
| 2010/01/05 | 355 | 362 | 353 | 355 | 756,000 |
| 2010/01/04 | 350 | 353 | 350 | 352 | 149,000 |