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 |
---|---|---|---|---|---|
2013/12/30 | 447 | 450 | 445 | 450 | 386,000 |
2013/12/27 | 444 | 445 | 439 | 445 | 505,000 |
2013/12/26 | 436 | 442 | 435 | 441 | 427,000 |
2013/12/25 | 441 | 441 | 434 | 438 | 770,000 |
2013/12/24 | 439 | 444 | 437 | 440 | 750,000 |
2013/12/20 | 432 | 437 | 432 | 435 | 479,000 |
2013/12/19 | 441 | 442 | 432 | 433 | 633,000 |
2013/12/18 | 437 | 442 | 437 | 437 | 723,000 |
2013/12/17 | 441 | 446 | 441 | 443 | 676,000 |
2013/12/16 | 444 | 446 | 438 | 439 | 400,000 |
2013/12/13 | 444 | 448 | 440 | 443 | 1,278,000 |
2013/12/12 | 458 | 458 | 451 | 452 | 388,000 |
2013/12/11 | 455 | 460 | 455 | 456 | 450,000 |
2013/12/10 | 455 | 460 | 450 | 459 | 611,000 |
2013/12/09 | 452 | 456 | 451 | 454 | 417,000 |
2013/12/06 | 449 | 454 | 448 | 450 | 467,000 |
2013/12/05 | 451 | 456 | 448 | 448 | 559,000 |
2013/12/04 | 457 | 462 | 453 | 453 | 623,000 |
2013/12/03 | 464 | 464 | 458 | 458 | 466,000 |
2013/12/02 | 458 | 465 | 457 | 462 | 384,000 |
2013/11/29 | 453 | 460 | 451 | 457 | 409,000 |
2013/11/28 | 459 | 459 | 452 | 456 | 239,000 |
2013/11/27 | 456 | 458 | 452 | 454 | 274,000 |
2013/11/26 | 460 | 461 | 457 | 459 | 245,000 |
2013/11/25 | 460 | 463 | 458 | 463 | 267,000 |
2013/11/22 | 462 | 462 | 456 | 458 | 323,000 |
2013/11/21 | 456 | 465 | 456 | 462 | 486,000 |
2013/11/20 | 453 | 457 | 450 | 456 | 490,000 |
2013/11/19 | 453 | 458 | 452 | 453 | 166,000 |
2013/11/18 | 463 | 463 | 455 | 457 | 227,000 |
2013/11/15 | 452 | 462 | 450 | 460 | 939,000 |
2013/11/14 | 445 | 450 | 444 | 450 | 498,000 |
2013/11/13 | 448 | 450 | 445 | 445 | 213,000 |
2013/11/12 | 441 | 450 | 441 | 450 | 360,000 |
2013/11/11 | 440 | 449 | 440 | 443 | 439,000 |
2013/11/08 | 431 | 438 | 431 | 435 | 197,000 |
2013/11/07 | 440 | 441 | 435 | 439 | 350,000 |
2013/11/06 | 430 | 442 | 430 | 440 | 331,000 |
2013/11/05 | 437 | 439 | 430 | 433 | 285,000 |
2013/11/01 | 445 | 445 | 430 | 433 | 486,000 |
2013/10/31 | 449 | 449 | 442 | 444 | 352,000 |
2013/10/30 | 442 | 448 | 440 | 448 | 390,000 |
2013/10/29 | 434 | 442 | 434 | 438 | 251,000 |
2013/10/28 | 433 | 440 | 433 | 440 | 201,000 |
2013/10/25 | 443 | 443 | 433 | 433 | 442,000 |
2013/10/24 | 436 | 442 | 431 | 441 | 356,000 |
2013/10/23 | 450 | 453 | 439 | 439 | 377,000 |
2013/10/22 | 448 | 449 | 446 | 449 | 179,000 |
2013/10/21 | 446 | 449 | 442 | 449 | 296,000 |
2013/10/18 | 447 | 448 | 445 | 446 | 213,000 |
2013/10/17 | 448 | 450 | 445 | 447 | 384,000 |
2013/10/16 | 455 | 455 | 445 | 447 | 331,000 |
2013/10/15 | 447 | 459 | 447 | 458 | 698,000 |
2013/10/11 | 445 | 447 | 440 | 442 | 467,000 |
2013/10/10 | 443 | 445 | 440 | 442 | 339,000 |
2013/10/09 | 433 | 444 | 432 | 443 | 489,000 |
2013/10/08 | 425 | 439 | 425 | 438 | 395,000 |
2013/10/07 | 430 | 431 | 424 | 424 | 276,000 |
2013/10/04 | 432 | 435 | 428 | 431 | 282,000 |
2013/10/03 | 436 | 438 | 435 | 435 | 320,000 |
2013/10/02 | 442 | 442 | 433 | 437 | 492,000 |
2013/10/01 | 437 | 444 | 437 | 439 | 331,000 |
2013/09/30 | 441 | 443 | 436 | 437 | 364,000 |
2013/09/27 | 449 | 449 | 441 | 445 | 307,000 |
2013/09/26 | 446 | 454 | 436 | 449 | 518,000 |
2013/09/25 | 442 | 445 | 432 | 444 | 664,000 |
2013/09/24 | 439 | 450 | 439 | 441 | 1,025,000 |
2013/09/20 | 434 | 439 | 431 | 438 | 412,000 |
2013/09/19 | 430 | 434 | 425 | 434 | 467,000 |
2013/09/18 | 416 | 429 | 416 | 424 | 784,000 |
2013/09/17 | 410 | 414 | 409 | 411 | 341,000 |
2013/09/13 | 413 | 414 | 408 | 410 | 838,000 |
2013/09/12 | 408 | 411 | 407 | 409 | 429,000 |
2013/09/11 | 415 | 416 | 405 | 407 | 477,000 |
2013/09/10 | 413 | 416 | 410 | 412 | 418,000 |
2013/09/09 | 425 | 427 | 411 | 414 | 487,000 |
2013/09/06 | 412 | 418 | 407 | 413 | 469,000 |
2013/09/05 | 415 | 420 | 407 | 410 | 298,000 |
2013/09/04 | 403 | 413 | 403 | 411 | 211,000 |
2013/09/03 | 405 | 412 | 405 | 409 | 208,000 |
2013/09/02 | 402 | 404 | 398 | 399 | 299,000 |
2013/08/30 | 408 | 410 | 397 | 397 | 407,000 |
2013/08/29 | 411 | 415 | 405 | 408 | 330,000 |
2013/08/28 | 410 | 420 | 409 | 411 | 454,000 |
2013/08/27 | 421 | 425 | 420 | 423 | 347,000 |
2013/08/26 | 425 | 427 | 418 | 419 | 194,000 |
2013/08/23 | 429 | 429 | 421 | 423 | 359,000 |
2013/08/22 | 409 | 423 | 407 | 420 | 368,000 |
2013/08/21 | 409 | 413 | 406 | 407 | 242,000 |
2013/08/20 | 407 | 417 | 406 | 409 | 458,000 |
2013/08/19 | 410 | 412 | 405 | 408 | 468,000 |
2013/08/16 | 414 | 418 | 412 | 413 | 455,000 |
2013/08/15 | 424 | 425 | 418 | 419 | 419,000 |
2013/08/14 | 437 | 437 | 426 | 432 | 387,000 |
2013/08/13 | 433 | 437 | 428 | 437 | 270,000 |
2013/08/12 | 428 | 435 | 424 | 429 | 375,000 |
2013/08/09 | 436 | 439 | 424 | 428 | 582,000 |
2013/08/08 | 437 | 447 | 436 | 436 | 305,000 |
2013/08/07 | 452 | 453 | 440 | 441 | 1,061,000 |
2013/08/06 | 445 | 460 | 443 | 459 | 912,000 |
2013/08/05 | 446 | 447 | 439 | 446 | 426,000 |
2013/08/02 | 441 | 450 | 434 | 449 | 538,000 |
2013/08/01 | 424 | 441 | 423 | 441 | 529,000 |
2013/07/31 | 414 | 428 | 414 | 420 | 622,000 |
2013/07/30 | 411 | 420 | 409 | 420 | 296,000 |
2013/07/29 | 422 | 423 | 413 | 414 | 408,000 |
2013/07/26 | 432 | 434 | 422 | 433 | 724,000 |
2013/07/25 | 438 | 444 | 437 | 441 | 511,000 |
2013/07/24 | 437 | 438 | 431 | 437 | 246,000 |
2013/07/23 | 431 | 442 | 431 | 440 | 403,000 |
2013/07/22 | 429 | 435 | 427 | 435 | 431,000 |
2013/07/19 | 436 | 437 | 426 | 428 | 428,000 |
2013/07/18 | 433 | 438 | 432 | 436 | 627,000 |
2013/07/17 | 423 | 432 | 423 | 431 | 308,000 |
2013/07/16 | 430 | 432 | 425 | 426 | 253,000 |
2013/07/12 | 425 | 430 | 424 | 430 | 506,000 |
2013/07/11 | 422 | 426 | 418 | 424 | 422,000 |
2013/07/10 | 424 | 427 | 421 | 424 | 343,000 |
2013/07/09 | 421 | 425 | 419 | 424 | 459,000 |
2013/07/08 | 422 | 423 | 411 | 413 | 410,000 |
2013/07/05 | 413 | 419 | 412 | 419 | 457,000 |
2013/07/04 | 408 | 412 | 407 | 412 | 302,000 |
2013/07/03 | 409 | 411 | 405 | 410 | 369,000 |
2013/07/02 | 403 | 406 | 398 | 406 | 448,000 |
2013/07/01 | 399 | 404 | 394 | 404 | 542,000 |
2013/06/28 | 388 | 401 | 386 | 399 | 682,000 |
2013/06/27 | 378 | 382 | 372 | 382 | 602,000 |
2013/06/26 | 379 | 383 | 371 | 373 | 488,000 |
2013/06/25 | 397 | 397 | 380 | 386 | 955,000 |
2013/06/24 | 385 | 398 | 384 | 392 | 977,000 |
2013/06/21 | 378 | 383 | 370 | 381 | 1,006,000 |
2013/06/20 | 380 | 385 | 379 | 379 | 928,000 |
2013/06/19 | 385 | 386 | 380 | 386 | 671,000 |
2013/06/18 | 385 | 387 | 376 | 379 | 818,000 |
2013/06/17 | 371 | 388 | 371 | 387 | 673,000 |
2013/06/14 | 378 | 384 | 370 | 370 | 1,303,000 |
2013/06/13 | 385 | 387 | 372 | 372 | 668,000 |
2013/06/12 | 388 | 392 | 382 | 389 | 727,000 |
2013/06/11 | 393 | 401 | 390 | 392 | 801,000 |
2013/06/10 | 389 | 398 | 386 | 398 | 614,000 |
2013/06/07 | 389 | 392 | 373 | 381 | 1,044,000 |
2013/06/06 | 406 | 410 | 394 | 395 | 942,000 |
2013/06/05 | 420 | 434 | 414 | 414 | 1,263,000 |
2013/06/04 | 416 | 423 | 411 | 420 | 927,000 |
2013/06/03 | 421 | 428 | 415 | 419 | 855,000 |
2013/05/31 | 423 | 428 | 414 | 420 | 841,000 |
2013/05/30 | 423 | 429 | 414 | 416 | 839,000 |
2013/05/29 | 433 | 438 | 427 | 431 | 827,000 |
2013/05/28 | 407 | 424 | 406 | 420 | 848,000 |
2013/05/27 | 418 | 426 | 403 | 412 | 884,000 |
2013/05/24 | 433 | 444 | 421 | 434 | 1,117,000 |
2013/05/23 | 461 | 466 | 426 | 426 | 964,000 |
2013/05/22 | 470 | 473 | 458 | 461 | 591,000 |
2013/05/21 | 461 | 467 | 460 | 465 | 396,000 |
2013/05/20 | 459 | 465 | 457 | 457 | 565,000 |
2013/05/17 | 441 | 455 | 438 | 453 | 769,000 |
2013/05/16 | 444 | 448 | 435 | 440 | 593,000 |
2013/05/15 | 450 | 454 | 443 | 446 | 810,000 |
2013/05/14 | 446 | 450 | 442 | 449 | 639,000 |
2013/05/13 | 445 | 446 | 439 | 444 | 607,000 |
2013/05/10 | 439 | 442 | 436 | 440 | 484,000 |
2013/05/09 | 441 | 441 | 429 | 431 | 220,000 |
2013/05/08 | 439 | 442 | 436 | 441 | 808,000 |
2013/05/07 | 427 | 436 | 426 | 436 | 580,000 |
2013/05/02 | 423 | 426 | 419 | 422 | 460,000 |
2013/05/01 | 420 | 423 | 417 | 421 | 946,000 |
2013/04/30 | 427 | 427 | 420 | 420 | 692,000 |
2013/04/26 | 435 | 436 | 424 | 426 | 720,000 |
2013/04/25 | 424 | 429 | 421 | 426 | 943,000 |
2013/04/24 | 413 | 422 | 411 | 422 | 860,000 |
2013/04/23 | 411 | 414 | 403 | 407 | 1,075,000 |
2013/04/22 | 412 | 419 | 412 | 414 | 801,000 |
2013/04/19 | 403 | 408 | 401 | 404 | 660,000 |
2013/04/18 | 401 | 410 | 401 | 405 | 937,000 |
2013/04/17 | 406 | 411 | 404 | 404 | 1,355,000 |
2013/04/16 | 400 | 412 | 400 | 405 | 1,070,000 |
2013/04/15 | 413 | 415 | 406 | 408 | 853,000 |
2013/04/12 | 417 | 422 | 416 | 417 | 739,000 |
2013/04/11 | 422 | 426 | 417 | 421 | 844,000 |
2013/04/10 | 420 | 424 | 416 | 422 | 890,000 |
2013/04/09 | 420 | 428 | 417 | 424 | 826,000 |
2013/04/08 | 416 | 427 | 410 | 419 | 830,000 |
2013/04/05 | 416 | 419 | 409 | 412 | 715,000 |
2013/04/04 | 388 | 403 | 385 | 403 | 584,000 |
2013/04/03 | 385 | 392 | 384 | 391 | 532,000 |
2013/04/02 | 392 | 394 | 381 | 385 | 782,000 |
2013/04/01 | 408 | 410 | 394 | 394 | 656,000 |
2013/03/29 | 413 | 413 | 400 | 409 | 500,000 |
2013/03/28 | 415 | 416 | 407 | 411 | 429,000 |
2013/03/27 | 418 | 422 | 416 | 418 | 471,000 |
2013/03/26 | 417 | 417 | 409 | 414 | 814,000 |
2013/03/25 | 422 | 424 | 417 | 417 | 939,000 |
2013/03/22 | 414 | 419 | 411 | 414 | 1,077,000 |
2013/03/21 | 411 | 416 | 409 | 413 | 1,634,000 |
2013/03/19 | 409 | 415 | 408 | 411 | 883,000 |
2013/03/18 | 409 | 413 | 404 | 409 | 795,000 |
2013/03/15 | 410 | 415 | 408 | 413 | 913,000 |
2013/03/14 | 400 | 408 | 400 | 407 | 645,000 |
2013/03/13 | 390 | 399 | 388 | 396 | 777,000 |
2013/03/12 | 395 | 397 | 390 | 390 | 637,000 |
2013/03/11 | 391 | 398 | 389 | 395 | 416,000 |
2013/03/08 | 384 | 390 | 384 | 389 | 899,000 |
2013/03/07 | 389 | 390 | 383 | 384 | 415,000 |
2013/03/06 | 383 | 390 | 380 | 388 | 568,000 |
2013/03/05 | 385 | 386 | 380 | 380 | 365,000 |
2013/03/04 | 384 | 387 | 380 | 381 | 508,000 |
2013/03/01 | 377 | 383 | 373 | 381 | 667,000 |
2013/02/28 | 373 | 381 | 373 | 376 | 361,000 |
2013/02/27 | 377 | 379 | 371 | 373 | 405,000 |
2013/02/26 | 379 | 384 | 377 | 378 | 540,000 |
2013/02/25 | 384 | 386 | 380 | 382 | 563,000 |
2013/02/22 | 382 | 387 | 376 | 378 | 695,000 |
2013/02/21 | 388 | 392 | 384 | 387 | 697,000 |
2013/02/20 | 380 | 390 | 380 | 389 | 668,000 |
2013/02/19 | 375 | 384 | 375 | 378 | 927,000 |
2013/02/18 | 368 | 378 | 368 | 376 | 935,000 |
2013/02/15 | 367 | 368 | 365 | 367 | 982,000 |
2013/02/14 | 372 | 374 | 368 | 369 | 905,000 |
2013/02/13 | 372 | 375 | 369 | 371 | 862,000 |
2013/02/12 | 373 | 376 | 370 | 372 | 764,000 |
2013/02/08 | 373 | 374 | 368 | 371 | 535,000 |
2013/02/07 | 371 | 380 | 366 | 368 | 1,271,000 |
2013/02/06 | 371 | 374 | 367 | 369 | 672,000 |
2013/02/05 | 371 | 373 | 367 | 368 | 418,000 |
2013/02/04 | 375 | 377 | 374 | 376 | 742,000 |
2013/02/01 | 378 | 380 | 372 | 373 | 473,000 |
2013/01/31 | 375 | 379 | 369 | 377 | 638,000 |
2013/01/30 | 375 | 380 | 374 | 380 | 584,000 |
2013/01/29 | 372 | 379 | 370 | 370 | 747,000 |
2013/01/28 | 371 | 376 | 369 | 371 | 1,192,000 |
2013/01/25 | 357 | 369 | 355 | 367 | 1,702,000 |
2013/01/24 | 343 | 351 | 342 | 349 | 765,000 |
2013/01/23 | 347 | 350 | 340 | 343 | 1,085,000 |
2013/01/22 | 352 | 354 | 346 | 349 | 664,000 |
2013/01/21 | 350 | 352 | 346 | 349 | 585,000 |
2013/01/18 | 353 | 355 | 351 | 353 | 511,000 |
2013/01/17 | 348 | 353 | 343 | 350 | 820,000 |
2013/01/16 | 356 | 356 | 346 | 347 | 654,000 |
2013/01/15 | 363 | 363 | 349 | 356 | 729,000 |
2013/01/11 | 359 | 364 | 357 | 362 | 714,000 |
2013/01/10 | 354 | 360 | 354 | 360 | 924,000 |
2013/01/09 | 341 | 355 | 341 | 352 | 1,343,000 |
2013/01/08 | 346 | 348 | 341 | 341 | 515,000 |
2013/01/07 | 347 | 352 | 344 | 346 | 939,000 |
2013/01/04 | 339 | 346 | 338 | 344 | 829,000 |