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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,181 | 1,222 | 1,176 | 1,212 | 199,300 |
| 2018/12/27 | 1,137 | 1,192 | 1,135 | 1,190 | 218,000 |
| 2018/12/26 | 1,091 | 1,095 | 1,072 | 1,092 | 286,900 |
| 2018/12/25 | 1,153 | 1,154 | 1,079 | 1,083 | 255,300 |
| 2018/12/21 | 1,197 | 1,202 | 1,184 | 1,192 | 397,900 |
| 2018/12/20 | 1,213 | 1,213 | 1,188 | 1,198 | 253,800 |
| 2018/12/19 | 1,230 | 1,236 | 1,218 | 1,225 | 197,400 |
| 2018/12/18 | 1,221 | 1,240 | 1,210 | 1,219 | 241,600 |
| 2018/12/17 | 1,245 | 1,255 | 1,230 | 1,233 | 167,300 |
| 2018/12/14 | 1,241 | 1,257 | 1,227 | 1,231 | 400,000 |
| 2018/12/13 | 1,212 | 1,256 | 1,212 | 1,251 | 275,800 |
| 2018/12/12 | 1,188 | 1,209 | 1,186 | 1,209 | 206,900 |
| 2018/12/11 | 1,197 | 1,198 | 1,162 | 1,170 | 152,500 |
| 2018/12/10 | 1,208 | 1,216 | 1,200 | 1,206 | 133,500 |
| 2018/12/07 | 1,257 | 1,260 | 1,224 | 1,232 | 212,200 |
| 2018/12/06 | 1,282 | 1,285 | 1,238 | 1,251 | 290,000 |
| 2018/12/05 | 1,256 | 1,297 | 1,256 | 1,287 | 335,200 |
| 2018/12/04 | 1,277 | 1,292 | 1,266 | 1,271 | 308,200 |
| 2018/12/03 | 1,264 | 1,291 | 1,260 | 1,281 | 225,100 |
| 2018/11/30 | 1,239 | 1,246 | 1,229 | 1,242 | 202,500 |
| 2018/11/29 | 1,254 | 1,265 | 1,242 | 1,244 | 98,700 |
| 2018/11/28 | 1,233 | 1,246 | 1,222 | 1,242 | 138,700 |
| 2018/11/27 | 1,226 | 1,235 | 1,220 | 1,229 | 134,900 |
| 2018/11/26 | 1,223 | 1,229 | 1,216 | 1,219 | 230,800 |
| 2018/11/22 | 1,230 | 1,239 | 1,221 | 1,231 | 204,700 |
| 2018/11/21 | 1,195 | 1,233 | 1,195 | 1,231 | 126,700 |
| 2018/11/20 | 1,216 | 1,231 | 1,213 | 1,220 | 140,900 |
| 2018/11/19 | 1,233 | 1,248 | 1,230 | 1,244 | 125,900 |
| 2018/11/16 | 1,233 | 1,242 | 1,228 | 1,229 | 183,400 |
| 2018/11/15 | 1,220 | 1,238 | 1,213 | 1,235 | 161,600 |
| 2018/11/14 | 1,204 | 1,231 | 1,204 | 1,227 | 136,200 |
| 2018/11/13 | 1,201 | 1,208 | 1,172 | 1,205 | 145,100 |
| 2018/11/12 | 1,203 | 1,233 | 1,195 | 1,231 | 127,800 |
| 2018/11/09 | 1,222 | 1,229 | 1,209 | 1,214 | 135,300 |
| 2018/11/08 | 1,232 | 1,232 | 1,217 | 1,218 | 133,200 |
| 2018/11/07 | 1,222 | 1,234 | 1,201 | 1,207 | 128,500 |
| 2018/11/06 | 1,219 | 1,232 | 1,211 | 1,211 | 104,500 |
| 2018/11/05 | 1,214 | 1,233 | 1,205 | 1,225 | 433,700 |
| 2018/11/02 | 1,187 | 1,213 | 1,185 | 1,212 | 253,300 |
| 2018/11/01 | 1,185 | 1,211 | 1,171 | 1,197 | 505,000 |
| 2018/10/31 | 1,139 | 1,170 | 1,115 | 1,160 | 554,500 |
| 2018/10/30 | 1,099 | 1,119 | 1,096 | 1,109 | 368,700 |
| 2018/10/29 | 1,091 | 1,104 | 1,082 | 1,091 | 183,100 |
| 2018/10/26 | 1,119 | 1,119 | 1,066 | 1,078 | 343,900 |
| 2018/10/25 | 1,109 | 1,122 | 1,100 | 1,109 | 359,700 |
| 2018/10/24 | 1,140 | 1,144 | 1,114 | 1,139 | 338,500 |
| 2018/10/23 | 1,180 | 1,180 | 1,128 | 1,131 | 282,700 |
| 2018/10/22 | 1,175 | 1,197 | 1,163 | 1,190 | 224,000 |
| 2018/10/19 | 1,173 | 1,178 | 1,157 | 1,175 | 293,500 |
| 2018/10/18 | 1,187 | 1,188 | 1,173 | 1,173 | 321,400 |
| 2018/10/17 | 1,172 | 1,184 | 1,163 | 1,183 | 256,100 |
| 2018/10/16 | 1,132 | 1,153 | 1,130 | 1,153 | 203,400 |
| 2018/10/15 | 1,155 | 1,173 | 1,136 | 1,138 | 240,100 |
| 2018/10/12 | 1,146 | 1,164 | 1,140 | 1,159 | 296,800 |
| 2018/10/11 | 1,157 | 1,168 | 1,138 | 1,146 | 287,600 |
| 2018/10/10 | 1,211 | 1,222 | 1,195 | 1,201 | 246,200 |
| 2018/10/09 | 1,240 | 1,251 | 1,214 | 1,217 | 278,100 |
| 2018/10/05 | 1,287 | 1,289 | 1,269 | 1,270 | 188,900 |
| 2018/10/04 | 1,315 | 1,322 | 1,283 | 1,294 | 240,100 |
| 2018/10/03 | 1,317 | 1,331 | 1,292 | 1,301 | 298,400 |
| 2018/10/02 | 1,338 | 1,355 | 1,316 | 1,318 | 320,700 |
| 2018/10/01 | 1,311 | 1,348 | 1,310 | 1,337 | 235,600 |
| 2018/09/28 | 1,327 | 1,341 | 1,307 | 1,311 | 312,100 |
| 2018/09/27 | 1,351 | 1,354 | 1,316 | 1,326 | 251,100 |
| 2018/09/26 | 1,306 | 1,355 | 1,303 | 1,354 | 316,900 |
| 2018/09/25 | 1,264 | 1,303 | 1,261 | 1,302 | 464,000 |
| 2018/09/21 | 1,285 | 1,303 | 1,276 | 1,282 | 364,400 |
| 2018/09/20 | 1,291 | 1,291 | 1,263 | 1,275 | 222,200 |
| 2018/09/19 | 1,290 | 1,294 | 1,275 | 1,283 | 258,700 |
| 2018/09/18 | 1,228 | 1,280 | 1,228 | 1,270 | 244,100 |
| 2018/09/14 | 1,249 | 1,260 | 1,228 | 1,230 | 390,300 |
| 2018/09/13 | 1,216 | 1,255 | 1,215 | 1,249 | 329,600 |
| 2018/09/12 | 1,212 | 1,217 | 1,188 | 1,215 | 195,400 |
| 2018/09/11 | 1,203 | 1,219 | 1,191 | 1,206 | 177,100 |
| 2018/09/10 | 1,204 | 1,225 | 1,201 | 1,206 | 282,200 |
| 2018/09/07 | 1,222 | 1,225 | 1,196 | 1,210 | 135,300 |
| 2018/09/06 | 1,244 | 1,247 | 1,233 | 1,235 | 111,900 |
| 2018/09/05 | 1,245 | 1,257 | 1,239 | 1,247 | 131,400 |
| 2018/09/04 | 1,249 | 1,259 | 1,235 | 1,245 | 126,400 |
| 2018/09/03 | 1,267 | 1,267 | 1,240 | 1,249 | 105,900 |
| 2018/08/31 | 1,265 | 1,278 | 1,263 | 1,263 | 138,100 |
| 2018/08/30 | 1,283 | 1,284 | 1,273 | 1,278 | 132,800 |
| 2018/08/29 | 1,265 | 1,275 | 1,264 | 1,267 | 86,400 |
| 2018/08/28 | 1,265 | 1,274 | 1,255 | 1,261 | 89,900 |
| 2018/08/27 | 1,240 | 1,259 | 1,236 | 1,255 | 101,700 |
| 2018/08/24 | 1,246 | 1,247 | 1,226 | 1,233 | 76,200 |
| 2018/08/23 | 1,222 | 1,233 | 1,218 | 1,231 | 101,800 |
| 2018/08/22 | 1,194 | 1,213 | 1,194 | 1,213 | 138,300 |
| 2018/08/21 | 1,201 | 1,203 | 1,189 | 1,199 | 108,900 |
| 2018/08/20 | 1,201 | 1,219 | 1,199 | 1,209 | 73,600 |
| 2018/08/17 | 1,210 | 1,227 | 1,208 | 1,227 | 70,800 |
| 2018/08/16 | 1,208 | 1,213 | 1,194 | 1,209 | 124,000 |
| 2018/08/15 | 1,242 | 1,244 | 1,227 | 1,232 | 98,700 |
| 2018/08/14 | 1,212 | 1,240 | 1,211 | 1,240 | 104,800 |
| 2018/08/13 | 1,250 | 1,250 | 1,211 | 1,212 | 188,900 |
| 2018/08/10 | 1,274 | 1,281 | 1,252 | 1,255 | 158,300 |
| 2018/08/09 | 1,259 | 1,290 | 1,256 | 1,278 | 217,700 |
| 2018/08/08 | 1,267 | 1,283 | 1,253 | 1,258 | 287,700 |
| 2018/08/07 | 1,241 | 1,268 | 1,238 | 1,266 | 260,400 |
| 2018/08/06 | 1,279 | 1,293 | 1,241 | 1,245 | 306,200 |
| 2018/08/03 | 1,315 | 1,316 | 1,291 | 1,296 | 276,900 |
| 2018/08/02 | 1,318 | 1,348 | 1,312 | 1,319 | 286,400 |
| 2018/08/01 | 1,293 | 1,352 | 1,288 | 1,348 | 394,200 |
| 2018/07/31 | 1,333 | 1,348 | 1,301 | 1,307 | 326,300 |
| 2018/07/30 | 1,330 | 1,335 | 1,320 | 1,330 | 175,200 |
| 2018/07/27 | 1,294 | 1,328 | 1,292 | 1,328 | 285,400 |
| 2018/07/26 | 1,279 | 1,296 | 1,279 | 1,292 | 173,700 |
| 2018/07/25 | 1,264 | 1,264 | 1,254 | 1,264 | 119,200 |
| 2018/07/24 | 1,257 | 1,267 | 1,252 | 1,263 | 127,700 |
| 2018/07/23 | 1,250 | 1,258 | 1,245 | 1,247 | 112,400 |
| 2018/07/20 | 1,261 | 1,267 | 1,248 | 1,253 | 125,600 |
| 2018/07/19 | 1,270 | 1,278 | 1,260 | 1,267 | 96,100 |
| 2018/07/18 | 1,271 | 1,280 | 1,268 | 1,270 | 189,000 |
| 2018/07/17 | 1,246 | 1,281 | 1,246 | 1,271 | 137,600 |
| 2018/07/13 | 1,235 | 1,251 | 1,227 | 1,246 | 125,000 |
| 2018/07/12 | 1,234 | 1,238 | 1,224 | 1,231 | 99,500 |
| 2018/07/11 | 1,241 | 1,243 | 1,226 | 1,234 | 155,900 |
| 2018/07/10 | 1,259 | 1,267 | 1,250 | 1,256 | 260,000 |
| 2018/07/09 | 1,238 | 1,256 | 1,233 | 1,254 | 164,400 |
| 2018/07/06 | 1,236 | 1,240 | 1,226 | 1,233 | 193,300 |
| 2018/07/05 | 1,243 | 1,243 | 1,222 | 1,226 | 206,700 |
| 2018/07/04 | 1,226 | 1,248 | 1,226 | 1,244 | 171,700 |
| 2018/07/03 | 1,245 | 1,250 | 1,225 | 1,235 | 190,600 |
| 2018/07/02 | 1,277 | 1,277 | 1,244 | 1,247 | 208,900 |
| 2018/06/29 | 1,297 | 1,299 | 1,277 | 1,280 | 296,700 |
| 2018/06/28 | 1,318 | 1,319 | 1,293 | 1,300 | 385,200 |
| 2018/06/27 | 1,329 | 1,331 | 1,314 | 1,326 | 257,600 |
| 2018/06/26 | 1,326 | 1,326 | 1,306 | 1,324 | 223,400 |
| 2018/06/25 | 1,330 | 1,330 | 1,311 | 1,323 | 292,900 |
| 2018/06/22 | 1,328 | 1,333 | 1,315 | 1,331 | 485,400 |
| 2018/06/21 | 1,289 | 1,317 | 1,289 | 1,310 | 436,800 |
| 2018/06/20 | 1,292 | 1,294 | 1,276 | 1,289 | 239,300 |
| 2018/06/19 | 1,303 | 1,315 | 1,293 | 1,295 | 225,200 |
| 2018/06/18 | 1,295 | 1,305 | 1,293 | 1,305 | 192,400 |
| 2018/06/15 | 1,319 | 1,319 | 1,301 | 1,303 | 209,900 |
| 2018/06/14 | 1,331 | 1,333 | 1,310 | 1,312 | 220,000 |
| 2018/06/13 | 1,317 | 1,338 | 1,315 | 1,335 | 177,700 |
| 2018/06/12 | 1,322 | 1,322 | 1,306 | 1,314 | 173,900 |
| 2018/06/11 | 1,319 | 1,331 | 1,315 | 1,319 | 240,100 |
| 2018/06/08 | 1,303 | 1,326 | 1,303 | 1,319 | 284,300 |
| 2018/06/07 | 1,321 | 1,323 | 1,312 | 1,313 | 183,200 |
| 2018/06/06 | 1,305 | 1,316 | 1,294 | 1,311 | 164,800 |
| 2018/06/05 | 1,311 | 1,316 | 1,297 | 1,307 | 230,300 |
| 2018/06/04 | 1,299 | 1,324 | 1,295 | 1,321 | 284,200 |
| 2018/06/01 | 1,260 | 1,291 | 1,259 | 1,283 | 221,500 |
| 2018/05/31 | 1,264 | 1,281 | 1,264 | 1,270 | 292,000 |
| 2018/05/30 | 1,270 | 1,273 | 1,257 | 1,260 | 138,800 |
| 2018/05/29 | 1,289 | 1,298 | 1,284 | 1,292 | 157,400 |
| 2018/05/28 | 1,281 | 1,294 | 1,278 | 1,290 | 128,000 |
| 2018/05/25 | 1,294 | 1,303 | 1,278 | 1,281 | 197,700 |
| 2018/05/24 | 1,310 | 1,316 | 1,291 | 1,298 | 287,500 |
| 2018/05/23 | 1,319 | 1,332 | 1,318 | 1,320 | 183,900 |
| 2018/05/22 | 1,318 | 1,329 | 1,317 | 1,321 | 133,000 |
| 2018/05/21 | 1,314 | 1,328 | 1,307 | 1,318 | 175,100 |
| 2018/05/18 | 1,317 | 1,317 | 1,302 | 1,314 | 127,700 |
| 2018/05/17 | 1,312 | 1,327 | 1,303 | 1,322 | 297,200 |
| 2018/05/16 | 1,304 | 1,317 | 1,298 | 1,306 | 219,900 |
| 2018/05/15 | 1,301 | 1,317 | 1,292 | 1,302 | 228,300 |
| 2018/05/14 | 1,270 | 1,307 | 1,270 | 1,304 | 276,500 |
| 2018/05/11 | 1,233 | 1,272 | 1,233 | 1,269 | 316,900 |
| 2018/05/10 | 1,228 | 1,232 | 1,217 | 1,224 | 306,400 |
| 2018/05/09 | 1,233 | 1,242 | 1,205 | 1,230 | 593,000 |
| 2018/05/08 | 1,297 | 1,342 | 1,209 | 1,233 | 732,100 |
| 2018/05/07 | 1,294 | 1,294 | 1,271 | 1,288 | 219,000 |
| 2018/05/02 | 1,294 | 1,296 | 1,284 | 1,290 | 98,000 |
| 2018/05/01 | 1,283 | 1,294 | 1,276 | 1,289 | 105,300 |
| 2018/04/27 | 1,305 | 1,305 | 1,284 | 1,295 | 224,200 |
| 2018/04/26 | 1,308 | 1,309 | 1,288 | 1,296 | 184,100 |
| 2018/04/25 | 1,295 | 1,301 | 1,279 | 1,299 | 130,800 |
| 2018/04/24 | 1,296 | 1,307 | 1,284 | 1,302 | 179,800 |
| 2018/04/23 | 1,300 | 1,313 | 1,285 | 1,285 | 225,400 |
| 2018/04/20 | 1,296 | 1,298 | 1,284 | 1,289 | 220,200 |
| 2018/04/19 | 1,298 | 1,306 | 1,290 | 1,293 | 220,900 |
| 2018/04/18 | 1,275 | 1,295 | 1,269 | 1,288 | 146,200 |
| 2018/04/17 | 1,274 | 1,285 | 1,267 | 1,271 | 175,600 |
| 2018/04/16 | 1,276 | 1,279 | 1,256 | 1,271 | 147,700 |
| 2018/04/13 | 1,262 | 1,280 | 1,258 | 1,274 | 274,400 |
| 2018/04/12 | 1,248 | 1,257 | 1,237 | 1,251 | 228,000 |
| 2018/04/11 | 1,245 | 1,255 | 1,237 | 1,243 | 169,500 |
| 2018/04/10 | 1,244 | 1,264 | 1,243 | 1,253 | 178,200 |
| 2018/04/09 | 1,243 | 1,255 | 1,234 | 1,247 | 214,400 |
| 2018/04/06 | 1,277 | 1,278 | 1,248 | 1,249 | 354,400 |
| 2018/04/05 | 1,264 | 1,291 | 1,262 | 1,280 | 407,800 |
| 2018/04/04 | 1,245 | 1,247 | 1,232 | 1,244 | 238,000 |
| 2018/04/03 | 1,237 | 1,258 | 1,235 | 1,254 | 137,700 |
| 2018/04/02 | 1,252 | 1,262 | 1,247 | 1,252 | 100,800 |
| 2018/03/30 | 1,252 | 1,266 | 1,248 | 1,253 | 170,300 |
| 2018/03/29 | 1,252 | 1,259 | 1,234 | 1,247 | 193,600 |
| 2018/03/28 | 1,237 | 1,241 | 1,222 | 1,239 | 198,100 |
| 2018/03/27 | 1,221 | 1,252 | 1,219 | 1,249 | 347,300 |
| 2018/03/26 | 1,181 | 1,217 | 1,181 | 1,217 | 281,900 |
| 2018/03/23 | 1,207 | 1,212 | 1,188 | 1,192 | 320,300 |
| 2018/03/22 | 1,228 | 1,238 | 1,211 | 1,233 | 289,000 |
| 2018/03/20 | 1,224 | 1,237 | 1,218 | 1,228 | 382,800 |
| 2018/03/19 | 1,248 | 1,260 | 1,244 | 1,250 | 170,300 |
| 2018/03/16 | 1,271 | 1,275 | 1,255 | 1,260 | 245,900 |
| 2018/03/15 | 1,275 | 1,281 | 1,255 | 1,271 | 176,000 |
| 2018/03/14 | 1,264 | 1,285 | 1,264 | 1,279 | 186,900 |
| 2018/03/13 | 1,246 | 1,275 | 1,238 | 1,273 | 299,500 |
| 2018/03/12 | 1,279 | 1,279 | 1,255 | 1,269 | 174,400 |
| 2018/03/09 | 1,254 | 1,268 | 1,246 | 1,258 | 354,600 |
| 2018/03/08 | 1,268 | 1,270 | 1,225 | 1,231 | 349,700 |
| 2018/03/07 | 1,232 | 1,271 | 1,232 | 1,257 | 443,400 |
| 2018/03/06 | 1,256 | 1,259 | 1,235 | 1,241 | 465,500 |
| 2018/03/05 | 1,241 | 1,256 | 1,213 | 1,235 | 584,300 |
| 2018/03/02 | 1,226 | 1,233 | 1,210 | 1,214 | 365,200 |
| 2018/03/01 | 1,253 | 1,264 | 1,240 | 1,249 | 431,100 |
| 2018/02/28 | 1,257 | 1,269 | 1,253 | 1,253 | 355,100 |
| 2018/02/27 | 1,253 | 1,260 | 1,240 | 1,252 | 265,400 |
| 2018/02/26 | 1,245 | 1,246 | 1,224 | 1,242 | 272,900 |
| 2018/02/23 | 1,203 | 1,234 | 1,201 | 1,231 | 250,300 |
| 2018/02/22 | 1,210 | 1,215 | 1,196 | 1,204 | 373,800 |
| 2018/02/21 | 1,211 | 1,229 | 1,209 | 1,222 | 275,000 |
| 2018/02/20 | 1,208 | 1,211 | 1,198 | 1,210 | 184,200 |
| 2018/02/19 | 1,202 | 1,221 | 1,202 | 1,215 | 212,700 |
| 2018/02/16 | 1,179 | 1,203 | 1,179 | 1,195 | 276,900 |
| 2018/02/15 | 1,186 | 1,189 | 1,167 | 1,171 | 305,100 |
| 2018/02/14 | 1,215 | 1,218 | 1,173 | 1,176 | 441,400 |
| 2018/02/13 | 1,279 | 1,279 | 1,213 | 1,216 | 490,400 |
| 2018/02/09 | 1,274 | 1,276 | 1,238 | 1,249 | 329,800 |
| 2018/02/08 | 1,294 | 1,337 | 1,284 | 1,290 | 442,000 |
| 2018/02/07 | 1,336 | 1,365 | 1,305 | 1,305 | 240,600 |
| 2018/02/06 | 1,342 | 1,353 | 1,301 | 1,323 | 339,800 |
| 2018/02/05 | 1,395 | 1,404 | 1,389 | 1,398 | 391,400 |
| 2018/02/02 | 1,414 | 1,425 | 1,408 | 1,411 | 208,400 |
| 2018/02/01 | 1,407 | 1,424 | 1,404 | 1,424 | 183,900 |
| 2018/01/31 | 1,420 | 1,438 | 1,407 | 1,409 | 336,300 |
| 2018/01/30 | 1,436 | 1,447 | 1,412 | 1,413 | 240,800 |
| 2018/01/29 | 1,415 | 1,438 | 1,414 | 1,435 | 275,800 |
| 2018/01/26 | 1,415 | 1,419 | 1,409 | 1,412 | 181,500 |
| 2018/01/25 | 1,425 | 1,428 | 1,417 | 1,419 | 141,900 |
| 2018/01/24 | 1,440 | 1,447 | 1,434 | 1,434 | 123,900 |
| 2018/01/23 | 1,450 | 1,453 | 1,435 | 1,442 | 123,000 |
| 2018/01/22 | 1,448 | 1,456 | 1,438 | 1,447 | 143,300 |
| 2018/01/19 | 1,456 | 1,457 | 1,442 | 1,450 | 164,100 |
| 2018/01/18 | 1,485 | 1,489 | 1,449 | 1,450 | 311,500 |
| 2018/01/17 | 1,474 | 1,480 | 1,466 | 1,466 | 208,200 |
| 2018/01/16 | 1,462 | 1,478 | 1,462 | 1,474 | 179,500 |
| 2018/01/15 | 1,486 | 1,494 | 1,458 | 1,462 | 186,700 |
| 2018/01/12 | 1,477 | 1,484 | 1,465 | 1,478 | 253,700 |
| 2018/01/11 | 1,486 | 1,493 | 1,472 | 1,480 | 352,500 |
| 2018/01/10 | 1,485 | 1,490 | 1,480 | 1,482 | 261,800 |
| 2018/01/09 | 1,483 | 1,487 | 1,464 | 1,484 | 252,800 |
| 2018/01/05 | 1,455 | 1,472 | 1,451 | 1,471 | 217,100 |
| 2018/01/04 | 1,430 | 1,452 | 1,425 | 1,452 | 255,500 |