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 |
---|---|---|---|---|---|
2011/12/30 | 317 | 317 | 312 | 316 | 274,000 |
2011/12/29 | 313 | 315 | 310 | 314 | 368,000 |
2011/12/28 | 313 | 315 | 311 | 312 | 324,000 |
2011/12/27 | 316 | 317 | 314 | 315 | 417,000 |
2011/12/26 | 319 | 319 | 314 | 315 | 697,000 |
2011/12/22 | 318 | 321 | 315 | 316 | 806,000 |
2011/12/21 | 321 | 321 | 318 | 318 | 364,000 |
2011/12/20 | 318 | 320 | 315 | 317 | 282,000 |
2011/12/19 | 321 | 321 | 313 | 316 | 431,000 |
2011/12/16 | 327 | 329 | 322 | 322 | 510,000 |
2011/12/15 | 327 | 330 | 323 | 324 | 833,000 |
2011/12/14 | 325 | 332 | 325 | 327 | 508,000 |
2011/12/13 | 326 | 330 | 326 | 327 | 646,000 |
2011/12/12 | 332 | 335 | 331 | 331 | 598,000 |
2011/12/09 | 326 | 330 | 324 | 328 | 653,000 |
2011/12/08 | 329 | 330 | 326 | 326 | 645,000 |
2011/12/07 | 328 | 335 | 327 | 333 | 730,000 |
2011/12/06 | 333 | 334 | 328 | 328 | 440,000 |
2011/12/05 | 335 | 338 | 335 | 335 | 384,000 |
2011/12/02 | 330 | 335 | 329 | 335 | 710,000 |
2011/12/01 | 332 | 332 | 324 | 327 | 741,000 |
2011/11/30 | 320 | 324 | 317 | 324 | 1,056,000 |
2011/11/29 | 309 | 321 | 305 | 319 | 1,179,000 |
2011/11/28 | 308 | 310 | 304 | 304 | 867,000 |
2011/11/25 | 309 | 311 | 308 | 308 | 553,000 |
2011/11/24 | 307 | 311 | 305 | 307 | 562,000 |
2011/11/22 | 306 | 315 | 306 | 314 | 335,000 |
2011/11/21 | 311 | 314 | 309 | 312 | 472,000 |
2011/11/18 | 310 | 315 | 309 | 312 | 469,000 |
2011/11/17 | 316 | 320 | 314 | 317 | 386,000 |
2011/11/16 | 327 | 327 | 319 | 320 | 388,000 |
2011/11/15 | 326 | 329 | 325 | 327 | 250,000 |
2011/11/14 | 326 | 331 | 324 | 327 | 475,000 |
2011/11/11 | 327 | 331 | 322 | 323 | 764,000 |
2011/11/10 | 331 | 331 | 324 | 327 | 815,000 |
2011/11/09 | 339 | 340 | 334 | 339 | 358,000 |
2011/11/08 | 337 | 342 | 335 | 338 | 509,000 |
2011/11/07 | 331 | 337 | 327 | 337 | 551,000 |
2011/11/04 | 337 | 340 | 335 | 339 | 475,000 |
2011/11/02 | 342 | 345 | 333 | 336 | 1,070,000 |
2011/11/01 | 347 | 352 | 344 | 348 | 1,430,000 |
2011/10/31 | 343 | 357 | 343 | 355 | 1,707,000 |
2011/10/28 | 345 | 349 | 336 | 340 | 1,327,000 |
2011/10/27 | 333 | 340 | 330 | 335 | 1,745,000 |
2011/10/26 | 348 | 349 | 338 | 340 | 1,897,000 |
2011/10/25 | 361 | 363 | 354 | 355 | 953,000 |
2011/10/24 | 362 | 366 | 360 | 364 | 353,000 |
2011/10/21 | 360 | 364 | 355 | 357 | 414,000 |
2011/10/20 | 363 | 365 | 356 | 358 | 518,000 |
2011/10/19 | 372 | 375 | 364 | 366 | 556,000 |
2011/10/18 | 377 | 380 | 370 | 371 | 315,000 |
2011/10/17 | 382 | 382 | 379 | 381 | 278,000 |
2011/10/14 | 375 | 381 | 374 | 378 | 586,000 |
2011/10/13 | 386 | 386 | 380 | 382 | 393,000 |
2011/10/12 | 370 | 380 | 370 | 379 | 421,000 |
2011/10/11 | 376 | 378 | 372 | 375 | 278,000 |
2011/10/07 | 370 | 378 | 370 | 372 | 456,000 |
2011/10/06 | 354 | 364 | 354 | 362 | 346,000 |
2011/10/05 | 361 | 364 | 351 | 351 | 445,000 |
2011/10/04 | 360 | 362 | 353 | 361 | 650,000 |
2011/10/03 | 367 | 368 | 350 | 364 | 983,000 |
2011/09/30 | 382 | 383 | 371 | 382 | 987,000 |
2011/09/29 | 370 | 381 | 369 | 380 | 686,000 |
2011/09/28 | 361 | 373 | 361 | 370 | 663,000 |
2011/09/27 | 355 | 360 | 353 | 360 | 661,000 |
2011/09/26 | 371 | 372 | 350 | 350 | 820,000 |
2011/09/22 | 369 | 369 | 363 | 368 | 512,000 |
2011/09/21 | 375 | 376 | 369 | 372 | 293,000 |
2011/09/20 | 376 | 379 | 374 | 375 | 451,000 |
2011/09/16 | 372 | 382 | 372 | 382 | 432,000 |
2011/09/15 | 373 | 375 | 368 | 371 | 320,000 |
2011/09/14 | 376 | 381 | 367 | 367 | 452,000 |
2011/09/13 | 376 | 378 | 373 | 377 | 607,000 |
2011/09/12 | 367 | 369 | 366 | 368 | 466,000 |
2011/09/09 | 373 | 380 | 371 | 372 | 780,000 |
2011/09/08 | 381 | 382 | 375 | 380 | 517,000 |
2011/09/07 | 375 | 380 | 373 | 378 | 598,000 |
2011/09/06 | 381 | 382 | 371 | 371 | 547,000 |
2011/09/05 | 386 | 387 | 379 | 381 | 458,000 |
2011/09/02 | 388 | 391 | 383 | 387 | 599,000 |
2011/09/01 | 387 | 394 | 384 | 390 | 1,061,000 |
2011/08/31 | 382 | 382 | 378 | 382 | 682,000 |
2011/08/30 | 385 | 386 | 381 | 383 | 896,000 |
2011/08/29 | 380 | 384 | 375 | 380 | 1,121,000 |
2011/08/26 | 384 | 387 | 379 | 383 | 674,000 |
2011/08/25 | 378 | 389 | 376 | 384 | 961,000 |
2011/08/24 | 385 | 386 | 369 | 370 | 1,284,000 |
2011/08/23 | 382 | 384 | 377 | 382 | 920,000 |
2011/08/22 | 382 | 385 | 376 | 377 | 640,000 |
2011/08/19 | 380 | 385 | 379 | 381 | 610,000 |
2011/08/18 | 396 | 396 | 389 | 389 | 766,000 |
2011/08/17 | 398 | 401 | 395 | 399 | 617,000 |
2011/08/16 | 401 | 405 | 400 | 404 | 639,000 |
2011/08/15 | 401 | 402 | 393 | 398 | 798,000 |
2011/08/12 | 398 | 402 | 391 | 394 | 1,299,000 |
2011/08/11 | 378 | 394 | 378 | 391 | 1,135,000 |
2011/08/10 | 390 | 396 | 385 | 386 | 1,413,000 |
2011/08/09 | 375 | 383 | 365 | 381 | 1,367,000 |
2011/08/08 | 394 | 398 | 388 | 389 | 1,291,000 |
2011/08/05 | 404 | 409 | 401 | 402 | 959,000 |
2011/08/04 | 421 | 426 | 419 | 419 | 327,000 |
2011/08/03 | 421 | 422 | 418 | 418 | 403,000 |
2011/08/02 | 436 | 436 | 426 | 429 | 648,000 |
2011/08/01 | 434 | 440 | 433 | 438 | 877,000 |
2011/07/29 | 434 | 445 | 426 | 427 | 2,464,000 |
2011/07/28 | 432 | 432 | 423 | 428 | 2,570,000 |
2011/07/27 | 434 | 434 | 425 | 432 | 1,057,000 |
2011/07/26 | 425 | 432 | 423 | 430 | 1,018,000 |
2011/07/25 | 421 | 421 | 416 | 420 | 543,000 |
2011/07/22 | 419 | 422 | 413 | 421 | 1,073,000 |
2011/07/21 | 416 | 417 | 413 | 414 | 649,000 |
2011/07/20 | 423 | 425 | 418 | 419 | 453,000 |
2011/07/19 | 414 | 421 | 414 | 420 | 780,000 |
2011/07/15 | 408 | 420 | 408 | 417 | 741,000 |
2011/07/14 | 412 | 413 | 406 | 411 | 595,000 |
2011/07/13 | 406 | 418 | 406 | 414 | 1,205,000 |
2011/07/12 | 416 | 417 | 410 | 414 | 953,000 |
2011/07/11 | 422 | 426 | 422 | 423 | 603,000 |
2011/07/08 | 429 | 434 | 423 | 426 | 1,672,000 |
2011/07/07 | 410 | 419 | 410 | 418 | 632,000 |
2011/07/06 | 410 | 414 | 408 | 414 | 605,000 |
2011/07/05 | 406 | 413 | 406 | 409 | 742,000 |
2011/07/04 | 407 | 408 | 401 | 403 | 595,000 |
2011/07/01 | 409 | 410 | 403 | 404 | 703,000 |
2011/06/30 | 404 | 404 | 395 | 404 | 968,000 |
2011/06/29 | 405 | 405 | 400 | 402 | 417,000 |
2011/06/28 | 402 | 405 | 393 | 401 | 980,000 |
2011/06/27 | 407 | 408 | 402 | 404 | 788,000 |
2011/06/24 | 400 | 405 | 400 | 404 | 479,000 |
2011/06/23 | 401 | 403 | 399 | 400 | 365,000 |
2011/06/22 | 396 | 404 | 396 | 403 | 852,000 |
2011/06/21 | 386 | 392 | 384 | 392 | 1,189,000 |
2011/06/20 | 385 | 388 | 382 | 382 | 636,000 |
2011/06/17 | 392 | 392 | 380 | 385 | 864,000 |
2011/06/16 | 392 | 395 | 391 | 391 | 291,000 |
2011/06/15 | 398 | 398 | 393 | 394 | 524,000 |
2011/06/14 | 395 | 399 | 393 | 398 | 465,000 |
2011/06/13 | 390 | 395 | 388 | 393 | 419,000 |
2011/06/10 | 393 | 398 | 393 | 397 | 960,000 |
2011/06/09 | 399 | 399 | 395 | 398 | 578,000 |
2011/06/08 | 400 | 405 | 398 | 403 | 426,000 |
2011/06/07 | 398 | 408 | 397 | 403 | 945,000 |
2011/06/06 | 395 | 399 | 395 | 398 | 448,000 |
2011/06/03 | 409 | 409 | 399 | 400 | 621,000 |
2011/06/02 | 408 | 411 | 405 | 411 | 520,000 |
2011/06/01 | 414 | 414 | 408 | 414 | 566,000 |
2011/05/31 | 406 | 416 | 406 | 412 | 712,000 |
2011/05/30 | 405 | 412 | 401 | 409 | 559,000 |
2011/05/27 | 403 | 406 | 401 | 405 | 556,000 |
2011/05/26 | 401 | 403 | 399 | 401 | 589,000 |
2011/05/25 | 403 | 403 | 394 | 399 | 775,000 |
2011/05/24 | 394 | 399 | 392 | 398 | 694,000 |
2011/05/23 | 404 | 405 | 395 | 397 | 681,000 |
2011/05/20 | 409 | 409 | 404 | 404 | 671,000 |
2011/05/19 | 405 | 408 | 404 | 407 | 715,000 |
2011/05/18 | 395 | 402 | 394 | 400 | 654,000 |
2011/05/17 | 395 | 400 | 393 | 397 | 764,000 |
2011/05/16 | 406 | 408 | 399 | 400 | 786,000 |
2011/05/13 | 420 | 421 | 405 | 412 | 1,088,000 |
2011/05/12 | 419 | 424 | 418 | 420 | 612,000 |
2011/05/11 | 435 | 435 | 422 | 423 | 946,000 |
2011/05/10 | 423 | 431 | 422 | 429 | 701,000 |
2011/05/09 | 422 | 426 | 418 | 421 | 814,000 |
2011/05/06 | 423 | 428 | 420 | 426 | 590,000 |
2011/05/02 | 429 | 431 | 422 | 431 | 1,228,000 |
2011/04/28 | 425 | 436 | 420 | 436 | 1,188,000 |
2011/04/27 | 414 | 422 | 412 | 420 | 1,099,000 |
2011/04/26 | 418 | 418 | 410 | 414 | 1,039,000 |
2011/04/25 | 417 | 419 | 414 | 417 | 449,000 |
2011/04/22 | 410 | 418 | 408 | 417 | 609,000 |
2011/04/21 | 420 | 420 | 415 | 417 | 501,000 |
2011/04/20 | 417 | 419 | 415 | 416 | 795,000 |
2011/04/19 | 418 | 421 | 414 | 416 | 481,000 |
2011/04/18 | 421 | 425 | 418 | 421 | 664,000 |
2011/04/15 | 423 | 427 | 416 | 426 | 1,136,000 |
2011/04/14 | 414 | 422 | 411 | 422 | 1,178,000 |
2011/04/13 | 411 | 417 | 409 | 414 | 1,253,000 |
2011/04/12 | 408 | 409 | 401 | 404 | 1,489,000 |
2011/04/11 | 410 | 418 | 410 | 415 | 509,000 |
2011/04/08 | 413 | 419 | 406 | 415 | 1,069,000 |
2011/04/07 | 419 | 424 | 414 | 415 | 620,000 |
2011/04/06 | 428 | 433 | 417 | 418 | 1,138,000 |
2011/04/05 | 428 | 428 | 416 | 421 | 1,411,000 |
2011/04/04 | 435 | 443 | 424 | 428 | 1,414,000 |
2011/04/01 | 430 | 445 | 422 | 435 | 2,029,000 |
2011/03/31 | 430 | 431 | 424 | 429 | 1,089,000 |
2011/03/30 | 417 | 431 | 416 | 430 | 1,270,000 |
2011/03/29 | 411 | 422 | 404 | 416 | 1,024,000 |
2011/03/28 | 415 | 415 | 406 | 412 | 741,000 |
2011/03/25 | 417 | 417 | 408 | 414 | 1,098,000 |
2011/03/24 | 401 | 417 | 401 | 409 | 1,664,000 |
2011/03/23 | 399 | 407 | 395 | 400 | 1,315,000 |
2011/03/22 | 396 | 401 | 388 | 395 | 1,305,000 |
2011/03/18 | 351 | 387 | 351 | 376 | 2,401,000 |
2011/03/17 | 331 | 360 | 328 | 350 | 3,101,000 |
2011/03/16 | 334 | 359 | 334 | 355 | 2,436,000 |
2011/03/15 | 372 | 374 | 305 | 326 | 2,565,000 |
2011/03/14 | 402 | 405 | 384 | 385 | 1,805,000 |
2011/03/11 | 430 | 432 | 425 | 426 | 1,594,000 |
2011/03/10 | 432 | 436 | 429 | 429 | 1,304,000 |
2011/03/09 | 432 | 437 | 430 | 437 | 1,493,000 |
2011/03/08 | 429 | 432 | 426 | 428 | 1,597,000 |
2011/03/07 | 426 | 431 | 419 | 429 | 1,543,000 |
2011/03/04 | 430 | 432 | 423 | 424 | 1,114,000 |
2011/03/03 | 423 | 430 | 420 | 426 | 1,511,000 |
2011/03/02 | 418 | 435 | 417 | 420 | 2,436,000 |
2011/03/01 | 417 | 425 | 416 | 423 | 1,632,000 |
2011/02/28 | 405 | 419 | 405 | 418 | 1,448,000 |
2011/02/25 | 398 | 405 | 396 | 404 | 1,709,000 |
2011/02/24 | 402 | 405 | 396 | 398 | 1,423,000 |
2011/02/23 | 403 | 411 | 402 | 403 | 1,374,000 |
2011/02/22 | 412 | 414 | 407 | 409 | 1,127,000 |
2011/02/21 | 423 | 424 | 413 | 416 | 1,697,000 |
2011/02/18 | 418 | 423 | 415 | 422 | 2,065,000 |
2011/02/17 | 414 | 418 | 412 | 416 | 1,594,000 |
2011/02/16 | 415 | 416 | 410 | 414 | 1,929,000 |
2011/02/15 | 417 | 418 | 407 | 415 | 2,718,000 |
2011/02/14 | 422 | 425 | 415 | 417 | 2,497,000 |
2011/02/10 | 411 | 421 | 408 | 418 | 927,000 |
2011/02/09 | 416 | 418 | 412 | 415 | 467,000 |
2011/02/08 | 416 | 423 | 415 | 416 | 1,038,000 |
2011/02/07 | 420 | 423 | 415 | 416 | 814,000 |
2011/02/04 | 411 | 414 | 408 | 413 | 1,012,000 |
2011/02/03 | 405 | 409 | 403 | 409 | 617,000 |
2011/02/02 | 404 | 412 | 404 | 406 | 948,000 |
2011/02/01 | 410 | 411 | 402 | 404 | 1,266,000 |
2011/01/31 | 402 | 413 | 400 | 410 | 2,656,000 |
2011/01/28 | 399 | 402 | 396 | 398 | 720,000 |
2011/01/27 | 394 | 400 | 394 | 399 | 878,000 |
2011/01/26 | 394 | 398 | 394 | 394 | 440,000 |
2011/01/25 | 392 | 398 | 390 | 397 | 801,000 |
2011/01/24 | 384 | 390 | 382 | 390 | 527,000 |
2011/01/21 | 394 | 394 | 385 | 385 | 915,000 |
2011/01/20 | 400 | 400 | 394 | 394 | 763,000 |
2011/01/19 | 399 | 402 | 397 | 401 | 858,000 |
2011/01/18 | 393 | 400 | 393 | 399 | 729,000 |
2011/01/17 | 399 | 401 | 395 | 395 | 390,000 |
2011/01/14 | 399 | 400 | 398 | 398 | 763,000 |
2011/01/13 | 400 | 402 | 398 | 399 | 743,000 |
2011/01/12 | 403 | 404 | 397 | 398 | 749,000 |
2011/01/11 | 394 | 408 | 393 | 397 | 2,045,000 |
2011/01/07 | 393 | 397 | 391 | 392 | 1,355,000 |
2011/01/06 | 395 | 397 | 391 | 392 | 1,479,000 |
2011/01/05 | 387 | 392 | 386 | 392 | 808,000 |
2011/01/04 | 385 | 396 | 385 | 387 | 1,210,000 |