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 |
---|---|---|---|---|---|
2014/12/30 | 473 | 481 | 470 | 480 | 649,000 |
2014/12/29 | 483 | 483 | 465 | 470 | 1,385,000 |
2014/12/26 | 481 | 489 | 476 | 483 | 986,000 |
2014/12/25 | 494 | 499 | 490 | 492 | 350,000 |
2014/12/24 | 498 | 500 | 492 | 498 | 477,000 |
2014/12/22 | 494 | 497 | 491 | 493 | 829,000 |
2014/12/19 | 483 | 491 | 483 | 491 | 780,000 |
2014/12/18 | 473 | 478 | 471 | 473 | 517,000 |
2014/12/17 | 460 | 469 | 459 | 463 | 475,000 |
2014/12/16 | 462 | 468 | 459 | 462 | 662,000 |
2014/12/15 | 464 | 470 | 463 | 466 | 491,000 |
2014/12/12 | 466 | 476 | 466 | 468 | 1,041,000 |
2014/12/11 | 470 | 479 | 470 | 471 | 795,000 |
2014/12/10 | 486 | 488 | 475 | 476 | 718,000 |
2014/12/09 | 489 | 497 | 489 | 493 | 366,000 |
2014/12/08 | 500 | 500 | 492 | 496 | 439,000 |
2014/12/05 | 500 | 500 | 494 | 500 | 319,000 |
2014/12/04 | 497 | 503 | 496 | 500 | 441,000 |
2014/12/03 | 495 | 500 | 492 | 494 | 876,000 |
2014/12/02 | 487 | 494 | 485 | 491 | 499,000 |
2014/12/01 | 486 | 492 | 486 | 491 | 537,000 |
2014/11/28 | 475 | 487 | 475 | 485 | 607,000 |
2014/11/27 | 474 | 475 | 468 | 471 | 758,000 |
2014/11/26 | 481 | 483 | 477 | 478 | 627,000 |
2014/11/25 | 484 | 484 | 479 | 481 | 633,000 |
2014/11/21 | 476 | 483 | 473 | 481 | 669,000 |
2014/11/20 | 482 | 483 | 476 | 478 | 355,000 |
2014/11/19 | 484 | 491 | 476 | 477 | 801,000 |
2014/11/18 | 485 | 491 | 478 | 482 | 1,250,000 |
2014/11/17 | 491 | 493 | 481 | 482 | 1,096,000 |
2014/11/14 | 500 | 500 | 490 | 499 | 706,000 |
2014/11/13 | 493 | 497 | 491 | 495 | 898,000 |
2014/11/12 | 497 | 504 | 493 | 494 | 979,000 |
2014/11/11 | 492 | 494 | 487 | 493 | 675,000 |
2014/11/10 | 483 | 492 | 480 | 492 | 417,000 |
2014/11/07 | 486 | 492 | 485 | 488 | 781,000 |
2014/11/06 | 482 | 488 | 478 | 481 | 570,000 |
2014/11/05 | 478 | 483 | 474 | 482 | 831,000 |
2014/11/04 | 491 | 494 | 476 | 479 | 1,290,000 |
2014/10/31 | 468 | 484 | 461 | 482 | 1,097,000 |
2014/10/30 | 464 | 470 | 461 | 468 | 706,000 |
2014/10/29 | 457 | 467 | 456 | 466 | 576,000 |
2014/10/28 | 453 | 460 | 452 | 457 | 468,000 |
2014/10/27 | 448 | 458 | 445 | 458 | 413,000 |
2014/10/24 | 449 | 451 | 444 | 448 | 449,000 |
2014/10/23 | 434 | 446 | 434 | 443 | 431,000 |
2014/10/22 | 434 | 440 | 433 | 439 | 325,000 |
2014/10/21 | 436 | 436 | 422 | 428 | 702,000 |
2014/10/20 | 432 | 438 | 431 | 436 | 649,000 |
2014/10/17 | 421 | 437 | 417 | 418 | 1,501,000 |
2014/10/16 | 416 | 423 | 416 | 421 | 611,000 |
2014/10/15 | 427 | 429 | 423 | 427 | 341,000 |
2014/10/14 | 420 | 433 | 420 | 427 | 657,000 |
2014/10/10 | 428 | 433 | 426 | 431 | 463,000 |
2014/10/09 | 444 | 444 | 433 | 436 | 298,000 |
2014/10/08 | 433 | 443 | 433 | 441 | 387,000 |
2014/10/07 | 447 | 450 | 442 | 442 | 572,000 |
2014/10/06 | 448 | 454 | 445 | 449 | 753,000 |
2014/10/03 | 439 | 447 | 439 | 443 | 274,000 |
2014/10/02 | 449 | 449 | 439 | 439 | 376,000 |
2014/10/01 | 454 | 458 | 452 | 453 | 294,000 |
2014/09/30 | 457 | 457 | 448 | 452 | 419,000 |
2014/09/29 | 461 | 461 | 456 | 458 | 275,000 |
2014/09/26 | 461 | 461 | 457 | 457 | 430,000 |
2014/09/25 | 459 | 462 | 456 | 462 | 549,000 |
2014/09/24 | 454 | 460 | 454 | 455 | 635,000 |
2014/09/22 | 462 | 462 | 458 | 459 | 302,000 |
2014/09/19 | 459 | 463 | 458 | 463 | 598,000 |
2014/09/18 | 456 | 460 | 452 | 459 | 511,000 |
2014/09/17 | 456 | 456 | 452 | 452 | 189,000 |
2014/09/16 | 457 | 458 | 453 | 455 | 432,000 |
2014/09/12 | 453 | 459 | 453 | 455 | 1,051,000 |
2014/09/11 | 451 | 452 | 449 | 451 | 341,000 |
2014/09/10 | 444 | 449 | 443 | 447 | 496,000 |
2014/09/09 | 446 | 447 | 442 | 444 | 430,000 |
2014/09/08 | 443 | 453 | 439 | 446 | 691,000 |
2014/09/05 | 442 | 445 | 439 | 440 | 314,000 |
2014/09/04 | 437 | 441 | 434 | 439 | 320,000 |
2014/09/03 | 439 | 443 | 438 | 439 | 375,000 |
2014/09/02 | 435 | 439 | 435 | 439 | 213,000 |
2014/09/01 | 434 | 436 | 433 | 434 | 83,000 |
2014/08/29 | 429 | 436 | 429 | 434 | 482,000 |
2014/08/28 | 428 | 431 | 427 | 429 | 284,000 |
2014/08/27 | 429 | 430 | 425 | 428 | 248,000 |
2014/08/26 | 432 | 432 | 426 | 427 | 231,000 |
2014/08/25 | 429 | 431 | 427 | 430 | 272,000 |
2014/08/22 | 434 | 436 | 430 | 430 | 445,000 |
2014/08/21 | 426 | 430 | 425 | 430 | 287,000 |
2014/08/20 | 422 | 426 | 422 | 424 | 193,000 |
2014/08/19 | 425 | 426 | 422 | 423 | 276,000 |
2014/08/18 | 421 | 426 | 421 | 422 | 202,000 |
2014/08/15 | 423 | 425 | 421 | 423 | 404,000 |
2014/08/14 | 424 | 427 | 420 | 425 | 598,000 |
2014/08/13 | 420 | 422 | 418 | 422 | 368,000 |
2014/08/12 | 423 | 425 | 418 | 419 | 653,000 |
2014/08/11 | 418 | 422 | 416 | 421 | 379,000 |
2014/08/08 | 419 | 422 | 412 | 413 | 558,000 |
2014/08/07 | 421 | 424 | 420 | 422 | 336,000 |
2014/08/06 | 424 | 426 | 421 | 421 | 301,000 |
2014/08/05 | 429 | 433 | 425 | 425 | 407,000 |
2014/08/04 | 437 | 440 | 430 | 432 | 488,000 |
2014/08/01 | 438 | 444 | 438 | 440 | 844,000 |
2014/07/31 | 445 | 448 | 435 | 437 | 876,000 |
2014/07/30 | 462 | 463 | 434 | 441 | 1,611,000 |
2014/07/29 | 462 | 465 | 460 | 465 | 295,000 |
2014/07/28 | 458 | 462 | 455 | 460 | 420,000 |
2014/07/25 | 458 | 458 | 453 | 456 | 247,000 |
2014/07/24 | 456 | 457 | 452 | 454 | 216,000 |
2014/07/23 | 455 | 457 | 453 | 453 | 201,000 |
2014/07/22 | 450 | 455 | 449 | 455 | 421,000 |
2014/07/18 | 448 | 448 | 442 | 447 | 370,000 |
2014/07/17 | 450 | 454 | 449 | 452 | 349,000 |
2014/07/16 | 451 | 457 | 451 | 455 | 279,000 |
2014/07/15 | 457 | 458 | 452 | 453 | 334,000 |
2014/07/14 | 449 | 460 | 446 | 457 | 401,000 |
2014/07/11 | 445 | 451 | 443 | 450 | 310,000 |
2014/07/10 | 452 | 455 | 450 | 451 | 355,000 |
2014/07/09 | 454 | 458 | 451 | 453 | 365,000 |
2014/07/08 | 456 | 460 | 454 | 454 | 690,000 |
2014/07/07 | 455 | 458 | 455 | 457 | 254,000 |
2014/07/04 | 463 | 463 | 455 | 457 | 529,000 |
2014/07/03 | 460 | 461 | 457 | 461 | 228,000 |
2014/07/02 | 459 | 463 | 457 | 462 | 277,000 |
2014/07/01 | 457 | 462 | 456 | 459 | 342,000 |
2014/06/30 | 445 | 457 | 442 | 456 | 520,000 |
2014/06/27 | 449 | 450 | 442 | 448 | 418,000 |
2014/06/26 | 453 | 454 | 448 | 452 | 339,000 |
2014/06/25 | 462 | 462 | 455 | 455 | 467,000 |
2014/06/24 | 461 | 464 | 458 | 463 | 359,000 |
2014/06/23 | 458 | 465 | 456 | 463 | 353,000 |
2014/06/20 | 459 | 460 | 455 | 458 | 529,000 |
2014/06/19 | 459 | 464 | 455 | 462 | 360,000 |
2014/06/18 | 458 | 459 | 455 | 457 | 269,000 |
2014/06/17 | 454 | 459 | 454 | 459 | 222,000 |
2014/06/16 | 458 | 458 | 453 | 453 | 246,000 |
2014/06/13 | 450 | 460 | 448 | 458 | 580,000 |
2014/06/12 | 453 | 455 | 449 | 451 | 209,000 |
2014/06/11 | 450 | 459 | 450 | 457 | 325,000 |
2014/06/10 | 457 | 459 | 454 | 454 | 179,000 |
2014/06/09 | 459 | 460 | 455 | 457 | 227,000 |
2014/06/06 | 449 | 459 | 443 | 458 | 464,000 |
2014/06/05 | 448 | 450 | 447 | 449 | 222,000 |
2014/06/04 | 446 | 446 | 443 | 446 | 138,000 |
2014/06/03 | 449 | 449 | 445 | 446 | 250,000 |
2014/06/02 | 447 | 449 | 445 | 449 | 298,000 |
2014/05/30 | 437 | 447 | 437 | 445 | 370,000 |
2014/05/29 | 439 | 439 | 435 | 437 | 192,000 |
2014/05/28 | 442 | 446 | 439 | 440 | 333,000 |
2014/05/27 | 439 | 445 | 439 | 440 | 228,000 |
2014/05/26 | 438 | 441 | 435 | 441 | 218,000 |
2014/05/23 | 427 | 434 | 426 | 432 | 281,000 |
2014/05/22 | 420 | 427 | 418 | 426 | 298,000 |
2014/05/21 | 420 | 420 | 417 | 419 | 239,000 |
2014/05/20 | 421 | 425 | 418 | 421 | 195,000 |
2014/05/19 | 423 | 425 | 421 | 421 | 138,000 |
2014/05/16 | 425 | 427 | 419 | 422 | 445,000 |
2014/05/15 | 431 | 432 | 426 | 430 | 257,000 |
2014/05/14 | 432 | 438 | 431 | 437 | 176,000 |
2014/05/13 | 432 | 435 | 429 | 434 | 292,000 |
2014/05/12 | 425 | 431 | 425 | 427 | 222,000 |
2014/05/09 | 423 | 431 | 421 | 428 | 426,000 |
2014/05/08 | 423 | 426 | 423 | 424 | 277,000 |
2014/05/07 | 432 | 435 | 421 | 424 | 515,000 |
2014/05/02 | 434 | 436 | 433 | 436 | 269,000 |
2014/05/01 | 431 | 439 | 430 | 437 | 418,000 |
2014/04/30 | 431 | 437 | 426 | 428 | 433,000 |
2014/04/28 | 426 | 431 | 423 | 431 | 344,000 |
2014/04/25 | 442 | 442 | 428 | 430 | 471,000 |
2014/04/24 | 435 | 440 | 431 | 434 | 525,000 |
2014/04/23 | 434 | 436 | 431 | 435 | 241,000 |
2014/04/22 | 436 | 440 | 430 | 431 | 198,000 |
2014/04/21 | 430 | 434 | 428 | 433 | 336,000 |
2014/04/18 | 430 | 430 | 426 | 430 | 185,000 |
2014/04/17 | 430 | 434 | 428 | 430 | 328,000 |
2014/04/16 | 423 | 429 | 421 | 428 | 310,000 |
2014/04/15 | 423 | 427 | 415 | 417 | 373,000 |
2014/04/14 | 412 | 423 | 412 | 421 | 521,000 |
2014/04/11 | 412 | 418 | 411 | 415 | 418,000 |
2014/04/10 | 422 | 428 | 419 | 420 | 335,000 |
2014/04/09 | 424 | 425 | 417 | 419 | 422,000 |
2014/04/08 | 433 | 437 | 428 | 432 | 530,000 |
2014/04/07 | 428 | 440 | 428 | 434 | 419,000 |
2014/04/04 | 439 | 440 | 434 | 434 | 323,000 |
2014/04/03 | 437 | 442 | 437 | 439 | 550,000 |
2014/04/02 | 435 | 438 | 433 | 436 | 533,000 |
2014/04/01 | 443 | 443 | 434 | 438 | 502,000 |
2014/03/31 | 443 | 443 | 431 | 442 | 578,000 |
2014/03/28 | 426 | 434 | 423 | 434 | 664,000 |
2014/03/27 | 433 | 436 | 424 | 434 | 777,000 |
2014/03/26 | 428 | 432 | 427 | 430 | 841,000 |
2014/03/25 | 420 | 436 | 415 | 424 | 1,460,000 |
2014/03/24 | 407 | 420 | 407 | 412 | 902,000 |
2014/03/20 | 406 | 410 | 401 | 401 | 1,008,000 |
2014/03/19 | 409 | 411 | 404 | 404 | 556,000 |
2014/03/18 | 410 | 412 | 407 | 408 | 377,000 |
2014/03/17 | 401 | 407 | 401 | 406 | 500,000 |
2014/03/14 | 407 | 412 | 403 | 403 | 983,000 |
2014/03/13 | 416 | 418 | 413 | 414 | 228,000 |
2014/03/12 | 420 | 420 | 414 | 417 | 395,000 |
2014/03/11 | 424 | 426 | 416 | 424 | 658,000 |
2014/03/10 | 427 | 427 | 416 | 421 | 500,000 |
2014/03/07 | 430 | 431 | 421 | 429 | 526,000 |
2014/03/06 | 421 | 428 | 421 | 428 | 330,000 |
2014/03/05 | 425 | 427 | 420 | 421 | 496,000 |
2014/03/04 | 408 | 419 | 408 | 418 | 518,000 |
2014/03/03 | 425 | 425 | 408 | 415 | 342,000 |
2014/02/28 | 422 | 427 | 418 | 424 | 493,000 |
2014/02/27 | 423 | 427 | 417 | 421 | 315,000 |
2014/02/26 | 425 | 431 | 424 | 425 | 377,000 |
2014/02/25 | 430 | 431 | 425 | 431 | 439,000 |
2014/02/24 | 425 | 432 | 415 | 423 | 392,000 |
2014/02/21 | 420 | 429 | 420 | 429 | 373,000 |
2014/02/20 | 422 | 423 | 415 | 415 | 384,000 |
2014/02/19 | 422 | 423 | 419 | 420 | 187,000 |
2014/02/18 | 412 | 424 | 410 | 423 | 473,000 |
2014/02/17 | 410 | 417 | 405 | 415 | 292,000 |
2014/02/14 | 412 | 414 | 406 | 409 | 503,000 |
2014/02/13 | 422 | 422 | 410 | 412 | 478,000 |
2014/02/12 | 419 | 424 | 415 | 421 | 457,000 |
2014/02/10 | 419 | 420 | 413 | 420 | 353,000 |
2014/02/07 | 413 | 420 | 411 | 412 | 895,000 |
2014/02/06 | 403 | 413 | 403 | 410 | 547,000 |
2014/02/05 | 397 | 401 | 394 | 395 | 480,000 |
2014/02/04 | 406 | 407 | 393 | 393 | 720,000 |
2014/02/03 | 422 | 428 | 415 | 416 | 281,000 |
2014/01/31 | 426 | 431 | 421 | 426 | 653,000 |
2014/01/30 | 426 | 429 | 420 | 424 | 811,000 |
2014/01/29 | 428 | 439 | 428 | 439 | 660,000 |
2014/01/28 | 427 | 433 | 422 | 422 | 522,000 |
2014/01/27 | 432 | 437 | 425 | 427 | 908,000 |
2014/01/24 | 446 | 448 | 438 | 440 | 708,000 |
2014/01/23 | 465 | 465 | 452 | 452 | 393,000 |
2014/01/22 | 460 | 463 | 457 | 462 | 367,000 |
2014/01/21 | 465 | 467 | 462 | 465 | 193,000 |
2014/01/20 | 468 | 468 | 463 | 465 | 434,000 |
2014/01/17 | 451 | 471 | 448 | 469 | 1,228,000 |
2014/01/16 | 447 | 452 | 445 | 445 | 418,000 |
2014/01/15 | 446 | 448 | 440 | 448 | 449,000 |
2014/01/14 | 447 | 448 | 439 | 442 | 894,000 |
2014/01/10 | 447 | 451 | 443 | 451 | 637,000 |
2014/01/09 | 450 | 451 | 446 | 451 | 442,000 |
2014/01/08 | 449 | 451 | 446 | 451 | 341,000 |
2014/01/07 | 452 | 452 | 445 | 446 | 408,000 |
2014/01/06 | 454 | 455 | 446 | 452 | 504,000 |