日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2016/12/30 1,150 1,155 1,135 1,151 148,700
2016/12/29 1,151 1,154 1,138 1,148 322,400
2016/12/28 1,167 1,171 1,153 1,162 322,800
2016/12/27 1,173 1,179 1,166 1,170 199,300
2016/12/26 1,182 1,183 1,172 1,175 179,500
2016/12/22 1,178 1,182 1,165 1,180 234,400
2016/12/21 1,169 1,186 1,164 1,180 532,700
2016/12/20 1,135 1,167 1,134 1,162 409,400
2016/12/19 1,134 1,141 1,126 1,140 293,800
2016/12/16 1,137 1,152 1,137 1,141 296,200
2016/12/15 1,140 1,149 1,135 1,145 372,000
2016/12/14 1,141 1,141 1,125 1,129 328,800
2016/12/13 1,141 1,151 1,132 1,150 267,000
2016/12/12 1,150 1,158 1,141 1,155 413,000
2016/12/09 1,148 1,149 1,134 1,148 440,000
2016/12/08 1,136 1,149 1,130 1,148 300,100
2016/12/07 1,120 1,126 1,116 1,123 289,100
2016/12/06 1,121 1,122 1,102 1,107 418,500
2016/12/05 1,110 1,115 1,100 1,110 274,300
2016/12/02 1,126 1,126 1,112 1,118 334,400
2016/12/01 1,121 1,138 1,116 1,128 490,700
2016/11/30 1,115 1,123 1,101 1,107 534,800
2016/11/29 1,113 1,121 1,107 1,113 335,600
2016/11/28 1,118 1,127 1,113 1,125 269,300
2016/11/25 1,134 1,135 1,121 1,128 234,100
2016/11/24 1,140 1,141 1,123 1,127 175,600
2016/11/22 1,132 1,132 1,123 1,127 152,600
2016/11/21 1,144 1,149 1,128 1,132 272,000
2016/11/18 1,138 1,146 1,126 1,144 280,100
2016/11/17 1,115 1,135 1,107 1,127 467,100
2016/11/16 1,132 1,132 1,115 1,126 200,900
2016/11/15 1,134 1,137 1,107 1,120 415,400
2016/11/14 1,114 1,134 1,108 1,134 270,900
2016/11/11 1,150 1,150 1,107 1,114 246,100
2016/11/10 1,132 1,144 1,126 1,137 337,900
2016/11/09 1,135 1,138 1,065 1,067 372,000
2016/11/08 1,133 1,135 1,120 1,125 136,500
2016/11/07 1,129 1,138 1,120 1,133 260,700
2016/11/04 1,120 1,127 1,112 1,120 306,400
2016/11/02 1,121 1,121 1,095 1,112 595,500
2016/11/01 1,160 1,160 1,138 1,143 292,800
2016/10/31 1,141 1,171 1,138 1,171 478,600
2016/10/28 1,179 1,179 1,157 1,159 578,100
2016/10/27 1,186 1,186 1,174 1,182 181,400
2016/10/26 1,171 1,187 1,162 1,186 217,800
2016/10/25 1,180 1,189 1,175 1,176 321,300
2016/10/24 1,164 1,178 1,160 1,176 152,700
2016/10/21 1,160 1,167 1,152 1,163 221,600
2016/10/20 1,155 1,161 1,150 1,160 206,000
2016/10/19 1,158 1,163 1,151 1,156 168,900
2016/10/18 1,145 1,159 1,138 1,155 259,200
2016/10/17 1,143 1,144 1,130 1,141 221,700
2016/10/14 1,121 1,144 1,121 1,144 301,800
2016/10/13 1,113 1,130 1,110 1,122 182,500
2016/10/12 1,120 1,134 1,111 1,117 229,500
2016/10/11 1,123 1,140 1,110 1,128 240,900
2016/10/07 1,125 1,129 1,112 1,118 232,700
2016/10/06 1,130 1,140 1,128 1,135 237,800
2016/10/05 1,128 1,143 1,127 1,133 299,400
2016/10/04 1,114 1,126 1,108 1,121 269,300
2016/10/03 1,111 1,119 1,104 1,107 275,300
2016/09/30 1,088 1,097 1,082 1,092 380,200
2016/09/29 1,108 1,122 1,106 1,113 285,800
2016/09/28 1,100 1,109 1,091 1,094 294,400
2016/09/27 1,074 1,096 1,065 1,094 432,400
2016/09/26 1,076 1,088 1,074 1,076 244,000
2016/09/23 1,073 1,086 1,052 1,086 387,100
2016/09/21 1,070 1,082 1,054 1,078 445,800
2016/09/20 1,017 1,061 1,017 1,051 316,700
2016/09/16 1,033 1,050 1,033 1,041 251,200
2016/09/15 1,047 1,047 1,020 1,027 568,700
2016/09/14 1,054 1,063 1,051 1,056 283,800
2016/09/13 1,063 1,069 1,053 1,065 274,200
2016/09/12 1,060 1,064 1,053 1,063 318,000
2016/09/09 1,088 1,092 1,073 1,080 196,900
2016/09/08 1,094 1,094 1,077 1,086 236,900
2016/09/07 1,078 1,095 1,070 1,094 321,100
2016/09/06 1,089 1,097 1,081 1,094 328,700
2016/09/05 1,100 1,104 1,089 1,092 252,200
2016/09/02 1,094 1,095 1,083 1,093 176,600
2016/09/01 1,105 1,105 1,089 1,095 137,500
2016/08/31 1,100 1,106 1,085 1,106 272,700
2016/08/30 1,086 1,097 1,083 1,096 204,900
2016/08/29 1,094 1,096 1,080 1,085 188,200
2016/08/26 1,088 1,088 1,066 1,078 258,500
2016/08/25 1,086 1,092 1,070 1,079 226,600
2016/08/24 1,071 1,093 1,070 1,090 379,400
2016/08/23 1,063 1,075 1,062 1,065 287,000
2016/08/22 1,044 1,068 1,044 1,067 325,300
2016/08/19 1,033 1,047 1,026 1,040 198,300
2016/08/18 1,014 1,038 1,009 1,031 371,600
2016/08/17 1,000 1,022 994 1,018 323,900
2016/08/16 1,041 1,041 1,009 1,011 287,800
2016/08/15 1,041 1,049 1,037 1,043 264,500
2016/08/12 1,039 1,041 1,033 1,040 165,200
2016/08/10 1,026 1,032 1,015 1,030 189,600
2016/08/09 1,022 1,040 1,019 1,034 187,300
2016/08/08 1,030 1,032 1,015 1,022 289,300
2016/08/05 1,030 1,043 1,018 1,020 301,500
2016/08/04 1,020 1,036 1,019 1,033 458,900
2016/08/03 998 1,014 985 1,008 544,700
2016/08/02 995 1,013 990 1,009 444,300
2016/08/01 1,035 1,035 1,002 1,006 558,300
2016/07/29 1,051 1,055 1,011 1,036 454,500
2016/07/28 1,037 1,050 1,023 1,049 258,000
2016/07/27 1,050 1,063 1,036 1,055 356,800
2016/07/26 1,040 1,049 1,019 1,030 344,400
2016/07/25 1,063 1,063 1,033 1,046 479,900
2016/07/22 1,046 1,064 1,023 1,064 313,400
2016/07/21 1,070 1,070 1,048 1,065 308,400
2016/07/20 1,052 1,060 1,040 1,060 213,800
2016/07/19 1,058 1,069 1,048 1,069 297,100
2016/07/15 1,047 1,059 1,040 1,044 339,400
2016/07/14 1,034 1,060 1,022 1,047 466,100
2016/07/13 1,028 1,039 1,017 1,024 291,600
2016/07/12 1,003 1,027 1,002 1,006 699,300
2016/07/11 971 997 966 990 299,200
2016/07/08 959 964 940 941 282,000
2016/07/07 963 973 950 954 469,700
2016/07/06 961 970 953 967 503,700
2016/07/05 973 984 969 983 269,600
2016/07/04 980 982 968 976 348,400
2016/07/01 942 1,001 930 988 761,600
2016/06/30 949 953 933 938 496,700
2016/06/29 931 936 914 927 239,000
2016/06/28 907 927 893 923 387,800
2016/06/27 930 944 928 941 214,500
2016/06/24 999 999 911 915 420,800
2016/06/23 981 995 973 993 277,600
2016/06/22 986 986 970 975 223,600
2016/06/21 976 986 958 985 392,000
2016/06/20 990 993 982 988 294,700
2016/06/17 996 999 978 979 576,900
2016/06/16 998 1,028 992 1,001 833,800
2016/06/15 983 1,003 977 988 324,700
2016/06/14 1,000 1,004 984 993 381,600
2016/06/13 1,026 1,030 1,006 1,006 242,200
2016/06/10 1,043 1,047 1,029 1,046 376,500
2016/06/09 1,020 1,040 1,020 1,036 229,100
2016/06/08 1,025 1,030 1,012 1,030 251,600
2016/06/07 1,021 1,031 1,013 1,029 401,300
2016/06/06 1,006 1,021 997 1,021 317,100
2016/06/03 1,013 1,026 1,004 1,026 277,500
2016/06/02 1,034 1,039 1,014 1,015 201,400
2016/06/01 1,050 1,059 1,039 1,050 310,900
2016/05/31 1,038 1,069 1,034 1,069 326,500
2016/05/30 1,036 1,050 1,027 1,041 163,800
2016/05/27 1,039 1,041 1,029 1,035 173,500
2016/05/26 1,050 1,050 1,036 1,037 170,000
2016/05/25 1,038 1,046 1,031 1,042 297,300
2016/05/24 1,019 1,040 1,017 1,023 363,000
2016/05/23 1,012 1,021 1,003 1,019 195,800
2016/05/20 1,012 1,022 1,003 1,020 286,800
2016/05/19 1,026 1,029 1,011 1,018 181,800
2016/05/18 1,019 1,029 1,014 1,025 227,400
2016/05/17 1,030 1,030 1,012 1,024 255,100
2016/05/16 1,025 1,034 1,019 1,023 197,100
2016/05/13 1,035 1,035 1,015 1,023 273,200
2016/05/12 1,013 1,039 1,013 1,029 282,300
2016/05/11 1,025 1,031 1,007 1,019 245,200
2016/05/10 976 1,014 976 1,013 262,000
2016/05/09 988 991 966 979 346,200
2016/05/06 969 984 963 981 269,900
2016/05/02 951 970 949 968 239,300
2016/04/28 1,009 1,039 971 996 588,900
2016/04/27 990 1,038 966 1,019 671,100
2016/04/26 979 991 969 980 286,600
2016/04/25 989 992 975 989 266,900
2016/04/22 981 994 975 994 203,100
2016/04/21 998 998 982 993 167,700
2016/04/20 979 992 968 971 202,000
2016/04/19 956 971 953 970 287,500
2016/04/18 915 944 913 943 277,200
2016/04/15 946 947 934 943 188,100
2016/04/14 925 960 918 960 307,700
2016/04/13 919 924 895 910 469,900
2016/04/12 893 914 891 910 258,800
2016/04/11 898 905 877 894 245,900
2016/04/08 864 907 855 901 552,700
2016/04/07 870 885 870 878 281,300
2016/04/06 882 883 868 876 293,400
2016/04/05 901 909 884 886 279,800
2016/04/04 898 917 892 907 390,100
2016/04/01 931 933 897 899 412,600
2016/03/31 948 951 936 937 272,400
2016/03/30 939 948 933 938 174,900
2016/03/29 938 949 936 945 235,200
2016/03/28 928 940 923 940 228,900
2016/03/25 925 928 911 918 242,800
2016/03/24 904 923 904 919 568,800
2016/03/23 912 919 903 907 280,200
2016/03/22 910 919 897 912 422,300
2016/03/18 895 919 894 905 608,700
2016/03/17 905 917 884 894 326,300
2016/03/16 895 908 893 896 231,200
2016/03/15 899 912 889 905 386,400
2016/03/14 896 905 886 902 277,200
2016/03/11 858 889 856 883 529,400
2016/03/10 862 868 851 867 501,600
2016/03/09 853 859 843 856 315,000
2016/03/08 876 879 852 864 568,800
2016/03/07 888 889 875 883 310,400
2016/03/04 869 892 867 883 296,700
2016/03/03 874 887 865 873 336,400
2016/03/02 883 884 865 880 364,400
2016/03/01 851 866 837 853 317,900
2016/02/29 867 882 851 851 458,500
2016/02/26 874 880 852 855 312,400
2016/02/25 852 871 846 867 403,500
2016/02/24 849 856 833 846 350,400
2016/02/23 882 883 856 861 315,000
2016/02/22 878 891 871 880 221,900
2016/02/19 893 898 876 885 320,600
2016/02/18 903 915 895 903 451,100
2016/02/17 897 923 874 886 348,800
2016/02/16 874 905 867 888 464,800
2016/02/15 859 896 854 889 388,600
2016/02/12 850 856 825 825 468,400
2016/02/10 911 921 865 876 322,200
2016/02/09 910 925 896 900 346,900
2016/02/08 909 954 906 946 360,200
2016/02/05 945 972 910 924 446,400
2016/02/04 943 964 933 945 287,100
2016/02/03 968 972 940 952 193,300
2016/02/02 996 1,010 981 986 293,900
2016/02/01 998 1,012 988 1,005 258,600
2016/01/29 964 997 959 994 268,400
2016/01/28 959 969 945 957 245,800
2016/01/27 949 969 949 967 184,700
2016/01/26 949 957 931 933 209,800
2016/01/25 963 972 947 964 259,100
2016/01/22 934 945 908 945 352,400
2016/01/21 922 941 890 890 418,100
2016/01/20 955 968 924 925 289,900
2016/01/19 954 971 953 961 216,300
2016/01/18 965 970 948 963 216,200
2016/01/15 998 1,002 975 980 315,400
2016/01/14 951 978 950 972 383,000
2016/01/13 957 983 956 981 242,300
2016/01/12 962 976 936 937 449,900
2016/01/08 978 1,000 971 985 286,800
2016/01/07 998 1,007 979 979 296,000
2016/01/06 1,012 1,023 993 1,004 174,100
2016/01/05 1,007 1,023 1,003 1,012 144,500
2016/01/04 1,028 1,045 1,007 1,007 174,700

このページの先頭へ