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 |
---|---|---|---|---|---|
2012/12/28 | 335 | 338 | 334 | 337 | 514,000 |
2012/12/27 | 341 | 343 | 335 | 335 | 703,000 |
2012/12/26 | 333 | 337 | 332 | 335 | 714,000 |
2012/12/25 | 346 | 347 | 337 | 338 | 644,000 |
2012/12/21 | 344 | 345 | 338 | 339 | 948,000 |
2012/12/20 | 339 | 349 | 337 | 344 | 1,154,000 |
2012/12/19 | 342 | 343 | 338 | 340 | 1,359,000 |
2012/12/18 | 343 | 346 | 340 | 341 | 634,000 |
2012/12/17 | 344 | 345 | 341 | 342 | 612,000 |
2012/12/14 | 343 | 347 | 341 | 341 | 1,544,000 |
2012/12/13 | 352 | 352 | 346 | 348 | 834,000 |
2012/12/12 | 351 | 353 | 343 | 347 | 973,000 |
2012/12/11 | 350 | 353 | 349 | 350 | 659,000 |
2012/12/10 | 360 | 360 | 350 | 350 | 494,000 |
2012/12/07 | 350 | 357 | 348 | 355 | 599,000 |
2012/12/06 | 350 | 350 | 346 | 349 | 655,000 |
2012/12/05 | 344 | 351 | 340 | 346 | 729,000 |
2012/12/04 | 345 | 351 | 344 | 349 | 771,000 |
2012/12/03 | 353 | 356 | 347 | 348 | 887,000 |
2012/11/30 | 353 | 357 | 348 | 353 | 998,000 |
2012/11/29 | 352 | 357 | 350 | 351 | 855,000 |
2012/11/28 | 355 | 356 | 348 | 351 | 713,000 |
2012/11/27 | 353 | 358 | 352 | 355 | 416,000 |
2012/11/26 | 358 | 360 | 351 | 354 | 649,000 |
2012/11/22 | 351 | 355 | 349 | 354 | 656,000 |
2012/11/21 | 343 | 349 | 341 | 346 | 634,000 |
2012/11/20 | 342 | 342 | 337 | 340 | 578,000 |
2012/11/19 | 337 | 341 | 337 | 338 | 308,000 |
2012/11/16 | 333 | 340 | 332 | 336 | 890,000 |
2012/11/15 | 328 | 336 | 326 | 335 | 658,000 |
2012/11/14 | 328 | 330 | 319 | 330 | 586,000 |
2012/11/13 | 330 | 331 | 324 | 327 | 440,000 |
2012/11/12 | 329 | 333 | 328 | 330 | 643,000 |
2012/11/09 | 328 | 330 | 324 | 327 | 487,000 |
2012/11/08 | 331 | 335 | 328 | 333 | 601,000 |
2012/11/07 | 342 | 343 | 334 | 334 | 613,000 |
2012/11/06 | 338 | 341 | 334 | 341 | 895,000 |
2012/11/05 | 330 | 336 | 329 | 335 | 370,000 |
2012/11/02 | 334 | 337 | 331 | 334 | 513,000 |
2012/11/01 | 325 | 334 | 325 | 334 | 666,000 |
2012/10/31 | 321 | 328 | 321 | 325 | 590,000 |
2012/10/30 | 324 | 328 | 321 | 322 | 770,000 |
2012/10/29 | 322 | 328 | 320 | 326 | 670,000 |
2012/10/26 | 328 | 331 | 319 | 323 | 876,000 |
2012/10/25 | 321 | 328 | 321 | 328 | 586,000 |
2012/10/24 | 322 | 328 | 321 | 325 | 524,000 |
2012/10/23 | 329 | 329 | 323 | 327 | 595,000 |
2012/10/22 | 324 | 333 | 321 | 330 | 831,000 |
2012/10/19 | 331 | 335 | 328 | 330 | 1,012,000 |
2012/10/18 | 326 | 332 | 323 | 331 | 728,000 |
2012/10/17 | 324 | 328 | 321 | 324 | 732,000 |
2012/10/16 | 320 | 323 | 317 | 322 | 641,000 |
2012/10/15 | 312 | 321 | 309 | 319 | 457,000 |
2012/10/12 | 312 | 314 | 309 | 311 | 674,000 |
2012/10/11 | 312 | 316 | 310 | 312 | 611,000 |
2012/10/10 | 317 | 318 | 311 | 313 | 1,003,000 |
2012/10/09 | 326 | 326 | 321 | 324 | 802,000 |
2012/10/05 | 323 | 326 | 316 | 321 | 1,045,000 |
2012/10/04 | 326 | 329 | 319 | 323 | 1,045,000 |
2012/10/03 | 313 | 328 | 312 | 326 | 1,365,000 |
2012/10/02 | 316 | 325 | 310 | 310 | 1,296,000 |
2012/10/01 | 315 | 318 | 308 | 314 | 2,795,000 |
2012/09/28 | 302 | 302 | 292 | 294 | 409,000 |
2012/09/27 | 298 | 302 | 297 | 299 | 369,000 |
2012/09/26 | 305 | 309 | 298 | 298 | 581,000 |
2012/09/25 | 298 | 304 | 296 | 304 | 744,000 |
2012/09/24 | 295 | 298 | 293 | 296 | 296,000 |
2012/09/21 | 289 | 299 | 289 | 296 | 432,000 |
2012/09/20 | 295 | 297 | 289 | 290 | 462,000 |
2012/09/19 | 302 | 304 | 298 | 298 | 556,000 |
2012/09/18 | 296 | 301 | 295 | 300 | 364,000 |
2012/09/14 | 296 | 298 | 294 | 296 | 434,000 |
2012/09/13 | 294 | 295 | 291 | 293 | 397,000 |
2012/09/12 | 286 | 292 | 285 | 292 | 286,000 |
2012/09/11 | 290 | 290 | 282 | 285 | 277,000 |
2012/09/10 | 289 | 290 | 285 | 290 | 230,000 |
2012/09/07 | 291 | 291 | 286 | 289 | 330,000 |
2012/09/06 | 284 | 284 | 280 | 283 | 469,000 |
2012/09/05 | 289 | 289 | 279 | 280 | 430,000 |
2012/09/04 | 284 | 289 | 283 | 289 | 418,000 |
2012/09/03 | 289 | 290 | 283 | 285 | 535,000 |
2012/08/31 | 292 | 294 | 288 | 289 | 425,000 |
2012/08/30 | 300 | 300 | 289 | 291 | 850,000 |
2012/08/29 | 304 | 306 | 302 | 303 | 454,000 |
2012/08/28 | 315 | 316 | 304 | 306 | 644,000 |
2012/08/27 | 314 | 320 | 312 | 313 | 722,000 |
2012/08/24 | 315 | 317 | 312 | 315 | 526,000 |
2012/08/23 | 317 | 320 | 314 | 317 | 759,000 |
2012/08/22 | 322 | 322 | 317 | 320 | 382,000 |
2012/08/21 | 326 | 327 | 322 | 324 | 378,000 |
2012/08/20 | 330 | 333 | 325 | 329 | 612,000 |
2012/08/17 | 325 | 330 | 323 | 329 | 552,000 |
2012/08/16 | 316 | 321 | 316 | 321 | 471,000 |
2012/08/15 | 325 | 326 | 316 | 320 | 441,000 |
2012/08/14 | 317 | 325 | 317 | 325 | 698,000 |
2012/08/13 | 317 | 318 | 312 | 315 | 539,000 |
2012/08/10 | 317 | 321 | 314 | 316 | 579,000 |
2012/08/09 | 315 | 319 | 310 | 319 | 708,000 |
2012/08/08 | 310 | 316 | 309 | 314 | 742,000 |
2012/08/07 | 297 | 311 | 297 | 311 | 668,000 |
2012/08/06 | 295 | 301 | 295 | 297 | 632,000 |
2012/08/03 | 283 | 292 | 282 | 291 | 589,000 |
2012/08/02 | 291 | 299 | 291 | 291 | 611,000 |
2012/08/01 | 295 | 295 | 291 | 293 | 350,000 |
2012/07/31 | 294 | 298 | 291 | 296 | 628,000 |
2012/07/30 | 300 | 301 | 295 | 297 | 912,000 |
2012/07/27 | 287 | 296 | 287 | 295 | 595,000 |
2012/07/26 | 282 | 288 | 281 | 286 | 619,000 |
2012/07/25 | 281 | 284 | 278 | 280 | 509,000 |
2012/07/24 | 283 | 286 | 279 | 283 | 616,000 |
2012/07/23 | 286 | 289 | 282 | 282 | 458,000 |
2012/07/20 | 290 | 292 | 286 | 287 | 398,000 |
2012/07/19 | 284 | 291 | 284 | 290 | 431,000 |
2012/07/18 | 282 | 286 | 281 | 283 | 360,000 |
2012/07/17 | 292 | 293 | 281 | 281 | 716,000 |
2012/07/13 | 292 | 296 | 292 | 294 | 374,000 |
2012/07/12 | 298 | 299 | 290 | 292 | 377,000 |
2012/07/11 | 300 | 301 | 295 | 296 | 407,000 |
2012/07/10 | 302 | 309 | 299 | 299 | 625,000 |
2012/07/09 | 305 | 306 | 302 | 305 | 272,000 |
2012/07/06 | 315 | 317 | 296 | 309 | 809,000 |
2012/07/05 | 310 | 315 | 309 | 314 | 238,000 |
2012/07/04 | 309 | 313 | 309 | 312 | 282,000 |
2012/07/03 | 308 | 313 | 308 | 310 | 273,000 |
2012/07/02 | 309 | 311 | 307 | 309 | 470,000 |
2012/06/29 | 302 | 313 | 300 | 310 | 658,000 |
2012/06/28 | 302 | 305 | 300 | 304 | 299,000 |
2012/06/27 | 306 | 307 | 298 | 299 | 474,000 |
2012/06/26 | 312 | 314 | 304 | 307 | 471,000 |
2012/06/25 | 316 | 316 | 311 | 312 | 387,000 |
2012/06/22 | 307 | 317 | 307 | 314 | 498,000 |
2012/06/21 | 309 | 315 | 309 | 313 | 392,000 |
2012/06/20 | 306 | 312 | 305 | 309 | 464,000 |
2012/06/19 | 304 | 306 | 301 | 302 | 454,000 |
2012/06/18 | 300 | 305 | 300 | 304 | 451,000 |
2012/06/15 | 299 | 299 | 294 | 298 | 508,000 |
2012/06/14 | 294 | 298 | 294 | 298 | 302,000 |
2012/06/13 | 297 | 300 | 294 | 297 | 550,000 |
2012/06/12 | 293 | 296 | 291 | 294 | 458,000 |
2012/06/11 | 297 | 300 | 295 | 297 | 439,000 |
2012/06/08 | 294 | 294 | 283 | 290 | 1,189,000 |
2012/06/07 | 291 | 294 | 289 | 293 | 390,000 |
2012/06/06 | 286 | 289 | 283 | 288 | 444,000 |
2012/06/05 | 274 | 287 | 272 | 286 | 609,000 |
2012/06/04 | 278 | 279 | 274 | 274 | 329,000 |
2012/06/01 | 291 | 293 | 283 | 284 | 682,000 |
2012/05/31 | 288 | 295 | 287 | 291 | 593,000 |
2012/05/30 | 297 | 297 | 288 | 292 | 553,000 |
2012/05/29 | 291 | 298 | 289 | 298 | 517,000 |
2012/05/28 | 293 | 294 | 286 | 290 | 395,000 |
2012/05/25 | 299 | 299 | 291 | 291 | 546,000 |
2012/05/24 | 295 | 298 | 290 | 294 | 652,000 |
2012/05/23 | 302 | 303 | 296 | 296 | 603,000 |
2012/05/22 | 303 | 304 | 301 | 302 | 436,000 |
2012/05/21 | 301 | 305 | 298 | 301 | 468,000 |
2012/05/18 | 305 | 308 | 301 | 302 | 427,000 |
2012/05/17 | 305 | 314 | 305 | 313 | 656,000 |
2012/05/16 | 310 | 314 | 304 | 307 | 756,000 |
2012/05/15 | 310 | 313 | 303 | 308 | 924,000 |
2012/05/14 | 319 | 323 | 315 | 317 | 542,000 |
2012/05/11 | 324 | 327 | 317 | 318 | 771,000 |
2012/05/10 | 321 | 326 | 321 | 322 | 865,000 |
2012/05/09 | 326 | 329 | 323 | 326 | 786,000 |
2012/05/08 | 331 | 333 | 329 | 331 | 781,000 |
2012/05/07 | 336 | 337 | 326 | 328 | 589,000 |
2012/05/02 | 340 | 345 | 340 | 344 | 571,000 |
2012/05/01 | 344 | 345 | 339 | 339 | 758,000 |
2012/04/27 | 355 | 356 | 344 | 347 | 855,000 |
2012/04/26 | 359 | 360 | 353 | 354 | 581,000 |
2012/04/25 | 356 | 359 | 354 | 354 | 441,000 |
2012/04/24 | 352 | 356 | 350 | 353 | 387,000 |
2012/04/23 | 352 | 357 | 352 | 354 | 672,000 |
2012/04/20 | 351 | 354 | 348 | 352 | 609,000 |
2012/04/19 | 352 | 358 | 351 | 354 | 669,000 |
2012/04/18 | 347 | 355 | 347 | 353 | 817,000 |
2012/04/17 | 342 | 346 | 341 | 341 | 359,000 |
2012/04/16 | 340 | 347 | 339 | 343 | 492,000 |
2012/04/13 | 354 | 354 | 344 | 346 | 818,000 |
2012/04/12 | 345 | 352 | 344 | 350 | 937,000 |
2012/04/11 | 340 | 344 | 339 | 342 | 517,000 |
2012/04/10 | 346 | 348 | 342 | 342 | 233,000 |
2012/04/09 | 344 | 350 | 343 | 346 | 522,000 |
2012/04/06 | 350 | 353 | 345 | 350 | 652,000 |
2012/04/05 | 353 | 357 | 351 | 354 | 926,000 |
2012/04/04 | 371 | 371 | 357 | 361 | 1,083,000 |
2012/04/03 | 376 | 376 | 372 | 374 | 584,000 |
2012/04/02 | 383 | 386 | 379 | 381 | 658,000 |
2012/03/30 | 383 | 385 | 379 | 381 | 631,000 |
2012/03/29 | 379 | 381 | 374 | 379 | 452,000 |
2012/03/28 | 376 | 379 | 372 | 378 | 560,000 |
2012/03/27 | 375 | 381 | 373 | 380 | 720,000 |
2012/03/26 | 369 | 372 | 367 | 367 | 355,000 |
2012/03/23 | 366 | 370 | 365 | 368 | 534,000 |
2012/03/22 | 370 | 376 | 366 | 367 | 708,000 |
2012/03/21 | 372 | 375 | 371 | 372 | 369,000 |
2012/03/19 | 376 | 378 | 372 | 372 | 572,000 |
2012/03/16 | 377 | 383 | 376 | 377 | 628,000 |
2012/03/15 | 381 | 383 | 378 | 380 | 484,000 |
2012/03/14 | 370 | 381 | 369 | 378 | 818,000 |
2012/03/13 | 375 | 376 | 367 | 367 | 795,000 |
2012/03/12 | 373 | 379 | 371 | 378 | 694,000 |
2012/03/09 | 370 | 375 | 369 | 371 | 984,000 |
2012/03/08 | 364 | 368 | 362 | 365 | 625,000 |
2012/03/07 | 357 | 363 | 356 | 361 | 799,000 |
2012/03/06 | 363 | 365 | 360 | 362 | 517,000 |
2012/03/05 | 364 | 368 | 359 | 360 | 480,000 |
2012/03/02 | 362 | 368 | 362 | 368 | 615,000 |
2012/03/01 | 361 | 368 | 355 | 358 | 870,000 |
2012/02/29 | 372 | 373 | 361 | 361 | 606,000 |
2012/02/28 | 366 | 372 | 362 | 371 | 482,000 |
2012/02/27 | 367 | 374 | 363 | 371 | 514,000 |
2012/02/24 | 371 | 371 | 366 | 369 | 458,000 |
2012/02/23 | 373 | 373 | 364 | 371 | 966,000 |
2012/02/22 | 365 | 375 | 362 | 373 | 1,042,000 |
2012/02/21 | 360 | 364 | 359 | 363 | 679,000 |
2012/02/20 | 356 | 361 | 356 | 361 | 556,000 |
2012/02/17 | 352 | 355 | 344 | 352 | 652,000 |
2012/02/16 | 344 | 353 | 344 | 350 | 755,000 |
2012/02/15 | 344 | 350 | 342 | 347 | 778,000 |
2012/02/14 | 339 | 343 | 337 | 343 | 504,000 |
2012/02/13 | 336 | 343 | 336 | 340 | 514,000 |
2012/02/10 | 335 | 338 | 333 | 338 | 830,000 |
2012/02/09 | 332 | 334 | 328 | 333 | 438,000 |
2012/02/08 | 325 | 331 | 325 | 331 | 309,000 |
2012/02/07 | 324 | 328 | 324 | 326 | 312,000 |
2012/02/06 | 328 | 328 | 325 | 326 | 347,000 |
2012/02/03 | 325 | 326 | 321 | 326 | 631,000 |
2012/02/02 | 326 | 326 | 322 | 324 | 315,000 |
2012/02/01 | 320 | 326 | 319 | 322 | 615,000 |
2012/01/31 | 328 | 330 | 317 | 319 | 1,458,000 |
2012/01/30 | 341 | 341 | 333 | 335 | 281,000 |
2012/01/27 | 339 | 343 | 337 | 341 | 427,000 |
2012/01/26 | 338 | 342 | 335 | 339 | 806,000 |
2012/01/25 | 335 | 338 | 332 | 337 | 659,000 |
2012/01/24 | 336 | 336 | 330 | 331 | 373,000 |
2012/01/23 | 334 | 337 | 330 | 336 | 713,000 |
2012/01/20 | 324 | 329 | 324 | 328 | 570,000 |
2012/01/19 | 320 | 323 | 320 | 321 | 383,000 |
2012/01/18 | 316 | 323 | 316 | 319 | 364,000 |
2012/01/17 | 313 | 317 | 311 | 316 | 525,000 |
2012/01/16 | 311 | 313 | 308 | 311 | 294,000 |
2012/01/13 | 312 | 314 | 311 | 312 | 326,000 |
2012/01/12 | 310 | 311 | 307 | 310 | 311,000 |
2012/01/11 | 316 | 317 | 310 | 311 | 575,000 |
2012/01/10 | 314 | 320 | 314 | 317 | 443,000 |
2012/01/06 | 319 | 319 | 314 | 315 | 474,000 |
2012/01/05 | 320 | 321 | 318 | 319 | 284,000 |
2012/01/04 | 318 | 321 | 316 | 321 | 387,000 |