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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,435 | 1,441 | 1,430 | 1,435 | 124,000 |
| 2017/12/28 | 1,445 | 1,447 | 1,429 | 1,433 | 111,000 |
| 2017/12/27 | 1,447 | 1,447 | 1,433 | 1,443 | 145,900 |
| 2017/12/26 | 1,470 | 1,470 | 1,456 | 1,459 | 118,500 |
| 2017/12/25 | 1,461 | 1,464 | 1,456 | 1,464 | 103,700 |
| 2017/12/22 | 1,461 | 1,467 | 1,457 | 1,459 | 137,600 |
| 2017/12/21 | 1,454 | 1,463 | 1,446 | 1,460 | 150,100 |
| 2017/12/20 | 1,424 | 1,457 | 1,422 | 1,454 | 243,900 |
| 2017/12/19 | 1,430 | 1,430 | 1,419 | 1,424 | 109,000 |
| 2017/12/18 | 1,417 | 1,425 | 1,411 | 1,425 | 212,800 |
| 2017/12/15 | 1,420 | 1,424 | 1,402 | 1,407 | 187,200 |
| 2017/12/14 | 1,410 | 1,428 | 1,410 | 1,424 | 133,600 |
| 2017/12/13 | 1,433 | 1,433 | 1,407 | 1,410 | 278,800 |
| 2017/12/12 | 1,437 | 1,441 | 1,427 | 1,430 | 152,500 |
| 2017/12/11 | 1,447 | 1,448 | 1,419 | 1,435 | 202,800 |
| 2017/12/08 | 1,435 | 1,449 | 1,433 | 1,440 | 323,200 |
| 2017/12/07 | 1,418 | 1,436 | 1,415 | 1,433 | 175,100 |
| 2017/12/06 | 1,439 | 1,443 | 1,413 | 1,414 | 281,000 |
| 2017/12/05 | 1,429 | 1,437 | 1,421 | 1,435 | 174,300 |
| 2017/12/04 | 1,448 | 1,457 | 1,433 | 1,434 | 191,600 |
| 2017/12/01 | 1,451 | 1,458 | 1,437 | 1,446 | 284,100 |
| 2017/11/30 | 1,427 | 1,448 | 1,415 | 1,443 | 387,200 |
| 2017/11/29 | 1,431 | 1,437 | 1,413 | 1,437 | 399,600 |
| 2017/11/28 | 1,408 | 1,413 | 1,401 | 1,401 | 265,100 |
| 2017/11/27 | 1,405 | 1,409 | 1,401 | 1,403 | 258,200 |
| 2017/11/24 | 1,399 | 1,411 | 1,394 | 1,407 | 304,200 |
| 2017/11/22 | 1,419 | 1,424 | 1,401 | 1,403 | 420,500 |
| 2017/11/21 | 1,400 | 1,411 | 1,399 | 1,405 | 357,000 |
| 2017/11/20 | 1,395 | 1,419 | 1,392 | 1,393 | 525,700 |
| 2017/11/17 | 1,421 | 1,426 | 1,396 | 1,400 | 950,000 |
| 2017/11/16 | 1,392 | 1,424 | 1,390 | 1,416 | 304,500 |
| 2017/11/15 | 1,424 | 1,427 | 1,390 | 1,397 | 697,100 |
| 2017/11/14 | 1,445 | 1,453 | 1,428 | 1,429 | 558,100 |
| 2017/11/13 | 1,433 | 1,449 | 1,432 | 1,438 | 396,400 |
| 2017/11/10 | 1,411 | 1,440 | 1,408 | 1,433 | 541,100 |
| 2017/11/09 | 1,438 | 1,457 | 1,411 | 1,427 | 582,400 |
| 2017/11/08 | 1,413 | 1,431 | 1,405 | 1,427 | 386,600 |
| 2017/11/07 | 1,407 | 1,427 | 1,405 | 1,421 | 517,500 |
| 2017/11/06 | 1,417 | 1,423 | 1,403 | 1,407 | 433,700 |
| 2017/11/02 | 1,430 | 1,433 | 1,404 | 1,412 | 611,600 |
| 2017/11/01 | 1,451 | 1,460 | 1,418 | 1,429 | 773,600 |
| 2017/10/31 | 1,581 | 1,590 | 1,382 | 1,466 | 924,100 |
| 2017/10/30 | 1,556 | 1,563 | 1,543 | 1,550 | 453,500 |
| 2017/10/27 | 1,558 | 1,560 | 1,547 | 1,555 | 334,800 |
| 2017/10/26 | 1,531 | 1,549 | 1,522 | 1,538 | 286,500 |
| 2017/10/25 | 1,550 | 1,559 | 1,529 | 1,533 | 555,600 |
| 2017/10/24 | 1,521 | 1,537 | 1,515 | 1,535 | 359,700 |
| 2017/10/23 | 1,535 | 1,537 | 1,515 | 1,526 | 469,400 |
| 2017/10/20 | 1,492 | 1,519 | 1,492 | 1,516 | 375,700 |
| 2017/10/19 | 1,493 | 1,493 | 1,484 | 1,491 | 206,600 |
| 2017/10/18 | 1,490 | 1,496 | 1,482 | 1,495 | 176,400 |
| 2017/10/17 | 1,489 | 1,494 | 1,481 | 1,487 | 199,700 |
| 2017/10/16 | 1,480 | 1,490 | 1,478 | 1,479 | 242,800 |
| 2017/10/13 | 1,473 | 1,474 | 1,460 | 1,470 | 425,300 |
| 2017/10/12 | 1,500 | 1,501 | 1,480 | 1,481 | 190,600 |
| 2017/10/11 | 1,520 | 1,520 | 1,497 | 1,500 | 208,200 |
| 2017/10/10 | 1,495 | 1,529 | 1,491 | 1,525 | 455,300 |
| 2017/10/06 | 1,501 | 1,506 | 1,489 | 1,495 | 196,500 |
| 2017/10/05 | 1,484 | 1,491 | 1,479 | 1,484 | 194,800 |
| 2017/10/04 | 1,492 | 1,497 | 1,485 | 1,490 | 149,900 |
| 2017/10/03 | 1,500 | 1,507 | 1,483 | 1,492 | 205,900 |
| 2017/10/02 | 1,520 | 1,528 | 1,485 | 1,491 | 293,800 |
| 2017/09/29 | 1,507 | 1,514 | 1,489 | 1,507 | 272,200 |
| 2017/09/28 | 1,477 | 1,509 | 1,468 | 1,509 | 426,800 |
| 2017/09/27 | 1,454 | 1,470 | 1,449 | 1,467 | 179,700 |
| 2017/09/26 | 1,429 | 1,448 | 1,412 | 1,448 | 349,800 |
| 2017/09/25 | 1,440 | 1,446 | 1,427 | 1,432 | 248,700 |
| 2017/09/22 | 1,443 | 1,447 | 1,426 | 1,438 | 207,800 |
| 2017/09/21 | 1,450 | 1,456 | 1,438 | 1,449 | 175,500 |
| 2017/09/20 | 1,460 | 1,469 | 1,449 | 1,452 | 179,200 |
| 2017/09/19 | 1,437 | 1,459 | 1,432 | 1,456 | 322,800 |
| 2017/09/15 | 1,430 | 1,434 | 1,421 | 1,426 | 279,200 |
| 2017/09/14 | 1,421 | 1,433 | 1,417 | 1,425 | 208,400 |
| 2017/09/13 | 1,438 | 1,438 | 1,418 | 1,424 | 340,700 |
| 2017/09/12 | 1,430 | 1,439 | 1,422 | 1,437 | 284,900 |
| 2017/09/11 | 1,417 | 1,426 | 1,411 | 1,417 | 212,400 |
| 2017/09/08 | 1,406 | 1,410 | 1,398 | 1,405 | 225,500 |
| 2017/09/07 | 1,390 | 1,400 | 1,386 | 1,399 | 178,700 |
| 2017/09/06 | 1,362 | 1,389 | 1,360 | 1,386 | 178,100 |
| 2017/09/05 | 1,388 | 1,395 | 1,364 | 1,367 | 178,700 |
| 2017/09/04 | 1,391 | 1,403 | 1,373 | 1,375 | 192,600 |
| 2017/09/01 | 1,397 | 1,404 | 1,391 | 1,399 | 237,100 |
| 2017/08/31 | 1,380 | 1,388 | 1,376 | 1,383 | 148,700 |
| 2017/08/30 | 1,381 | 1,384 | 1,368 | 1,377 | 153,400 |
| 2017/08/29 | 1,353 | 1,374 | 1,350 | 1,372 | 155,600 |
| 2017/08/28 | 1,364 | 1,368 | 1,355 | 1,365 | 170,200 |
| 2017/08/25 | 1,367 | 1,370 | 1,355 | 1,367 | 165,900 |
| 2017/08/24 | 1,354 | 1,364 | 1,352 | 1,354 | 154,600 |
| 2017/08/23 | 1,350 | 1,358 | 1,346 | 1,354 | 229,600 |
| 2017/08/22 | 1,327 | 1,343 | 1,323 | 1,341 | 142,000 |
| 2017/08/21 | 1,333 | 1,337 | 1,327 | 1,330 | 102,900 |
| 2017/08/18 | 1,321 | 1,326 | 1,315 | 1,322 | 181,300 |
| 2017/08/17 | 1,339 | 1,345 | 1,325 | 1,340 | 142,400 |
| 2017/08/16 | 1,323 | 1,345 | 1,315 | 1,339 | 259,700 |
| 2017/08/15 | 1,317 | 1,330 | 1,312 | 1,323 | 219,900 |
| 2017/08/14 | 1,300 | 1,315 | 1,290 | 1,306 | 317,900 |
| 2017/08/10 | 1,327 | 1,336 | 1,316 | 1,323 | 279,500 |
| 2017/08/09 | 1,342 | 1,348 | 1,331 | 1,333 | 340,000 |
| 2017/08/08 | 1,365 | 1,375 | 1,358 | 1,362 | 328,000 |
| 2017/08/07 | 1,340 | 1,369 | 1,338 | 1,365 | 420,200 |
| 2017/08/04 | 1,330 | 1,339 | 1,322 | 1,332 | 243,800 |
| 2017/08/03 | 1,341 | 1,342 | 1,323 | 1,340 | 272,900 |
| 2017/08/02 | 1,360 | 1,366 | 1,337 | 1,346 | 250,800 |
| 2017/08/01 | 1,342 | 1,361 | 1,341 | 1,355 | 429,700 |
| 2017/07/31 | 1,393 | 1,399 | 1,331 | 1,335 | 750,500 |
| 2017/07/28 | 1,401 | 1,424 | 1,393 | 1,415 | 1,322,400 |
| 2017/07/27 | 1,417 | 1,421 | 1,399 | 1,405 | 357,600 |
| 2017/07/26 | 1,445 | 1,445 | 1,414 | 1,425 | 302,200 |
| 2017/07/25 | 1,445 | 1,445 | 1,424 | 1,428 | 249,100 |
| 2017/07/24 | 1,443 | 1,445 | 1,426 | 1,444 | 265,800 |
| 2017/07/21 | 1,441 | 1,450 | 1,439 | 1,447 | 227,200 |
| 2017/07/20 | 1,429 | 1,450 | 1,428 | 1,445 | 219,500 |
| 2017/07/19 | 1,421 | 1,430 | 1,416 | 1,425 | 253,800 |
| 2017/07/18 | 1,420 | 1,424 | 1,410 | 1,421 | 199,500 |
| 2017/07/14 | 1,417 | 1,428 | 1,416 | 1,424 | 197,900 |
| 2017/07/13 | 1,423 | 1,423 | 1,407 | 1,416 | 203,800 |
| 2017/07/12 | 1,420 | 1,432 | 1,415 | 1,423 | 297,900 |
| 2017/07/11 | 1,427 | 1,432 | 1,417 | 1,430 | 358,500 |
| 2017/07/10 | 1,442 | 1,442 | 1,426 | 1,432 | 256,700 |
| 2017/07/07 | 1,431 | 1,435 | 1,425 | 1,431 | 273,500 |
| 2017/07/06 | 1,443 | 1,447 | 1,435 | 1,442 | 262,700 |
| 2017/07/05 | 1,434 | 1,452 | 1,427 | 1,449 | 284,400 |
| 2017/07/04 | 1,457 | 1,464 | 1,431 | 1,434 | 262,800 |
| 2017/07/03 | 1,448 | 1,460 | 1,443 | 1,454 | 341,800 |
| 2017/06/30 | 1,444 | 1,460 | 1,437 | 1,460 | 246,700 |
| 2017/06/29 | 1,459 | 1,470 | 1,457 | 1,457 | 347,000 |
| 2017/06/28 | 1,443 | 1,453 | 1,440 | 1,445 | 267,100 |
| 2017/06/27 | 1,456 | 1,467 | 1,451 | 1,458 | 230,400 |
| 2017/06/26 | 1,424 | 1,453 | 1,423 | 1,448 | 376,300 |
| 2017/06/23 | 1,429 | 1,434 | 1,422 | 1,423 | 328,600 |
| 2017/06/22 | 1,378 | 1,428 | 1,377 | 1,424 | 777,900 |
| 2017/06/21 | 1,347 | 1,372 | 1,344 | 1,370 | 349,500 |
| 2017/06/20 | 1,340 | 1,359 | 1,337 | 1,356 | 266,300 |
| 2017/06/19 | 1,326 | 1,333 | 1,321 | 1,330 | 191,600 |
| 2017/06/16 | 1,316 | 1,327 | 1,311 | 1,323 | 266,100 |
| 2017/06/15 | 1,303 | 1,314 | 1,299 | 1,309 | 240,500 |
| 2017/06/14 | 1,324 | 1,324 | 1,311 | 1,311 | 161,700 |
| 2017/06/13 | 1,316 | 1,324 | 1,313 | 1,314 | 132,500 |
| 2017/06/12 | 1,315 | 1,330 | 1,314 | 1,325 | 219,100 |
| 2017/06/09 | 1,309 | 1,319 | 1,297 | 1,309 | 306,900 |
| 2017/06/08 | 1,308 | 1,311 | 1,301 | 1,305 | 211,900 |
| 2017/06/07 | 1,310 | 1,317 | 1,304 | 1,311 | 262,100 |
| 2017/06/06 | 1,328 | 1,328 | 1,309 | 1,314 | 214,700 |
| 2017/06/05 | 1,319 | 1,339 | 1,310 | 1,329 | 289,100 |
| 2017/06/02 | 1,310 | 1,331 | 1,306 | 1,328 | 331,500 |
| 2017/06/01 | 1,270 | 1,309 | 1,258 | 1,305 | 630,200 |
| 2017/05/31 | 1,259 | 1,261 | 1,239 | 1,244 | 348,100 |
| 2017/05/30 | 1,250 | 1,271 | 1,245 | 1,259 | 190,200 |
| 2017/05/29 | 1,264 | 1,267 | 1,247 | 1,249 | 294,300 |
| 2017/05/26 | 1,278 | 1,279 | 1,255 | 1,261 | 299,100 |
| 2017/05/25 | 1,288 | 1,289 | 1,274 | 1,275 | 183,200 |
| 2017/05/24 | 1,292 | 1,292 | 1,271 | 1,276 | 252,900 |
| 2017/05/23 | 1,283 | 1,290 | 1,278 | 1,281 | 185,100 |
| 2017/05/22 | 1,283 | 1,289 | 1,280 | 1,287 | 188,600 |
| 2017/05/19 | 1,282 | 1,285 | 1,268 | 1,282 | 219,100 |
| 2017/05/18 | 1,294 | 1,299 | 1,280 | 1,281 | 215,600 |
| 2017/05/17 | 1,313 | 1,318 | 1,307 | 1,310 | 143,700 |
| 2017/05/16 | 1,318 | 1,327 | 1,311 | 1,318 | 213,100 |
| 2017/05/15 | 1,323 | 1,324 | 1,307 | 1,312 | 234,400 |
| 2017/05/12 | 1,330 | 1,335 | 1,326 | 1,334 | 193,200 |
| 2017/05/11 | 1,335 | 1,342 | 1,331 | 1,338 | 222,800 |
| 2017/05/10 | 1,335 | 1,336 | 1,328 | 1,334 | 324,000 |
| 2017/05/09 | 1,340 | 1,348 | 1,337 | 1,337 | 248,100 |
| 2017/05/08 | 1,307 | 1,350 | 1,304 | 1,348 | 603,700 |
| 2017/05/02 | 1,298 | 1,305 | 1,287 | 1,289 | 292,700 |
| 2017/05/01 | 1,263 | 1,300 | 1,262 | 1,293 | 454,600 |
| 2017/04/28 | 1,295 | 1,309 | 1,279 | 1,309 | 506,600 |
| 2017/04/27 | 1,292 | 1,296 | 1,282 | 1,295 | 267,100 |
| 2017/04/26 | 1,300 | 1,304 | 1,290 | 1,296 | 281,500 |
| 2017/04/25 | 1,262 | 1,279 | 1,259 | 1,275 | 255,100 |
| 2017/04/24 | 1,258 | 1,263 | 1,249 | 1,258 | 294,600 |
| 2017/04/21 | 1,234 | 1,247 | 1,211 | 1,241 | 242,900 |
| 2017/04/20 | 1,235 | 1,243 | 1,228 | 1,228 | 162,800 |
| 2017/04/19 | 1,223 | 1,241 | 1,218 | 1,236 | 286,900 |
| 2017/04/18 | 1,229 | 1,247 | 1,218 | 1,225 | 241,000 |
| 2017/04/17 | 1,214 | 1,229 | 1,212 | 1,226 | 217,000 |
| 2017/04/14 | 1,229 | 1,232 | 1,214 | 1,216 | 177,900 |
| 2017/04/13 | 1,211 | 1,225 | 1,211 | 1,222 | 284,900 |
| 2017/04/12 | 1,231 | 1,237 | 1,221 | 1,224 | 222,200 |
| 2017/04/11 | 1,243 | 1,250 | 1,237 | 1,242 | 181,900 |
| 2017/04/10 | 1,247 | 1,259 | 1,239 | 1,258 | 192,200 |
| 2017/04/07 | 1,246 | 1,250 | 1,232 | 1,236 | 243,200 |
| 2017/04/06 | 1,258 | 1,261 | 1,235 | 1,236 | 221,900 |
| 2017/04/05 | 1,265 | 1,269 | 1,256 | 1,262 | 224,900 |
| 2017/04/04 | 1,269 | 1,277 | 1,253 | 1,263 | 250,100 |
| 2017/04/03 | 1,275 | 1,279 | 1,264 | 1,271 | 254,300 |
| 2017/03/31 | 1,293 | 1,296 | 1,270 | 1,270 | 344,600 |
| 2017/03/30 | 1,286 | 1,305 | 1,281 | 1,286 | 227,100 |
| 2017/03/29 | 1,288 | 1,297 | 1,278 | 1,285 | 139,400 |
| 2017/03/28 | 1,278 | 1,289 | 1,276 | 1,287 | 244,100 |
| 2017/03/27 | 1,251 | 1,268 | 1,250 | 1,259 | 190,000 |
| 2017/03/24 | 1,261 | 1,278 | 1,257 | 1,275 | 182,700 |
| 2017/03/23 | 1,265 | 1,265 | 1,251 | 1,258 | 188,600 |
| 2017/03/22 | 1,275 | 1,283 | 1,266 | 1,266 | 163,300 |
| 2017/03/21 | 1,287 | 1,300 | 1,287 | 1,294 | 193,100 |
| 2017/03/17 | 1,280 | 1,296 | 1,276 | 1,287 | 286,700 |
| 2017/03/16 | 1,280 | 1,299 | 1,276 | 1,295 | 213,500 |
| 2017/03/15 | 1,297 | 1,302 | 1,288 | 1,291 | 160,700 |
| 2017/03/14 | 1,308 | 1,311 | 1,299 | 1,306 | 176,700 |
| 2017/03/13 | 1,308 | 1,312 | 1,299 | 1,310 | 213,900 |
| 2017/03/10 | 1,283 | 1,309 | 1,276 | 1,307 | 514,500 |
| 2017/03/09 | 1,277 | 1,277 | 1,248 | 1,264 | 261,300 |
| 2017/03/08 | 1,278 | 1,278 | 1,262 | 1,268 | 192,500 |
| 2017/03/07 | 1,285 | 1,291 | 1,264 | 1,276 | 344,600 |
| 2017/03/06 | 1,266 | 1,273 | 1,257 | 1,269 | 215,300 |
| 2017/03/03 | 1,268 | 1,268 | 1,258 | 1,261 | 147,100 |
| 2017/03/02 | 1,286 | 1,288 | 1,267 | 1,273 | 292,700 |
| 2017/03/01 | 1,261 | 1,280 | 1,257 | 1,279 | 237,700 |
| 2017/02/28 | 1,265 | 1,280 | 1,258 | 1,269 | 360,900 |
| 2017/02/27 | 1,255 | 1,266 | 1,245 | 1,262 | 207,300 |
| 2017/02/24 | 1,268 | 1,268 | 1,250 | 1,262 | 227,100 |
| 2017/02/23 | 1,277 | 1,283 | 1,267 | 1,277 | 140,300 |
| 2017/02/22 | 1,276 | 1,277 | 1,262 | 1,277 | 165,200 |
| 2017/02/21 | 1,276 | 1,277 | 1,263 | 1,274 | 100,700 |
| 2017/02/20 | 1,269 | 1,276 | 1,262 | 1,272 | 79,900 |
| 2017/02/17 | 1,275 | 1,280 | 1,267 | 1,275 | 178,100 |
| 2017/02/16 | 1,280 | 1,282 | 1,257 | 1,276 | 271,900 |
| 2017/02/15 | 1,288 | 1,290 | 1,281 | 1,286 | 190,300 |
| 2017/02/14 | 1,281 | 1,295 | 1,278 | 1,285 | 253,700 |
| 2017/02/13 | 1,266 | 1,276 | 1,260 | 1,276 | 228,200 |
| 2017/02/10 | 1,243 | 1,264 | 1,238 | 1,260 | 326,000 |
| 2017/02/09 | 1,222 | 1,234 | 1,208 | 1,229 | 341,100 |
| 2017/02/08 | 1,167 | 1,234 | 1,165 | 1,229 | 634,400 |
| 2017/02/07 | 1,178 | 1,220 | 1,163 | 1,176 | 399,900 |
| 2017/02/06 | 1,200 | 1,206 | 1,186 | 1,195 | 178,500 |
| 2017/02/03 | 1,193 | 1,201 | 1,178 | 1,191 | 203,800 |
| 2017/02/02 | 1,225 | 1,227 | 1,191 | 1,195 | 211,900 |
| 2017/02/01 | 1,192 | 1,216 | 1,183 | 1,216 | 180,600 |
| 2017/01/31 | 1,204 | 1,212 | 1,194 | 1,210 | 230,000 |
| 2017/01/30 | 1,211 | 1,226 | 1,204 | 1,214 | 180,800 |
| 2017/01/27 | 1,225 | 1,226 | 1,211 | 1,213 | 177,800 |
| 2017/01/26 | 1,220 | 1,227 | 1,214 | 1,221 | 328,500 |
| 2017/01/25 | 1,205 | 1,220 | 1,197 | 1,206 | 245,800 |
| 2017/01/24 | 1,189 | 1,193 | 1,178 | 1,189 | 261,000 |
| 2017/01/23 | 1,184 | 1,198 | 1,178 | 1,194 | 196,400 |
| 2017/01/20 | 1,187 | 1,198 | 1,184 | 1,196 | 147,900 |
| 2017/01/19 | 1,185 | 1,202 | 1,185 | 1,193 | 426,700 |
| 2017/01/18 | 1,170 | 1,175 | 1,154 | 1,171 | 263,200 |
| 2017/01/17 | 1,186 | 1,189 | 1,173 | 1,173 | 194,800 |
| 2017/01/16 | 1,187 | 1,194 | 1,181 | 1,189 | 151,600 |
| 2017/01/13 | 1,177 | 1,194 | 1,174 | 1,194 | 300,200 |
| 2017/01/12 | 1,187 | 1,192 | 1,176 | 1,188 | 300,800 |
| 2017/01/11 | 1,212 | 1,212 | 1,182 | 1,186 | 543,500 |
| 2017/01/10 | 1,200 | 1,213 | 1,197 | 1,209 | 473,400 |
| 2017/01/06 | 1,182 | 1,200 | 1,174 | 1,195 | 277,700 |
| 2017/01/05 | 1,185 | 1,198 | 1,177 | 1,195 | 446,800 |
| 2017/01/04 | 1,152 | 1,184 | 1,151 | 1,181 | 401,300 |