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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,155 | 1,167 | 1,152 | 1,156 | 127,100 |
| 2021/12/29 | 1,170 | 1,178 | 1,161 | 1,166 | 138,300 |
| 2021/12/28 | 1,167 | 1,183 | 1,167 | 1,179 | 181,800 |
| 2021/12/27 | 1,171 | 1,177 | 1,165 | 1,165 | 131,700 |
| 2021/12/24 | 1,183 | 1,183 | 1,175 | 1,176 | 99,300 |
| 2021/12/23 | 1,171 | 1,180 | 1,171 | 1,175 | 97,300 |
| 2021/12/22 | 1,182 | 1,186 | 1,167 | 1,172 | 113,700 |
| 2021/12/21 | 1,179 | 1,186 | 1,170 | 1,180 | 197,100 |
| 2021/12/20 | 1,181 | 1,189 | 1,163 | 1,163 | 160,300 |
| 2021/12/17 | 1,220 | 1,223 | 1,197 | 1,201 | 193,000 |
| 2021/12/16 | 1,227 | 1,227 | 1,216 | 1,217 | 142,300 |
| 2021/12/15 | 1,206 | 1,226 | 1,203 | 1,204 | 126,500 |
| 2021/12/14 | 1,206 | 1,222 | 1,205 | 1,212 | 145,800 |
| 2021/12/13 | 1,228 | 1,233 | 1,211 | 1,215 | 95,100 |
| 2021/12/10 | 1,235 | 1,242 | 1,217 | 1,220 | 130,700 |
| 2021/12/09 | 1,233 | 1,250 | 1,231 | 1,231 | 110,000 |
| 2021/12/08 | 1,260 | 1,266 | 1,248 | 1,248 | 153,600 |
| 2021/12/07 | 1,236 | 1,263 | 1,229 | 1,260 | 213,900 |
| 2021/12/06 | 1,228 | 1,234 | 1,208 | 1,213 | 187,500 |
| 2021/12/03 | 1,192 | 1,222 | 1,188 | 1,221 | 289,700 |
| 2021/12/02 | 1,165 | 1,194 | 1,165 | 1,185 | 284,600 |
| 2021/12/01 | 1,173 | 1,189 | 1,161 | 1,180 | 313,900 |
| 2021/11/30 | 1,211 | 1,227 | 1,176 | 1,176 | 377,600 |
| 2021/11/29 | 1,216 | 1,216 | 1,193 | 1,193 | 278,800 |
| 2021/11/26 | 1,262 | 1,262 | 1,233 | 1,237 | 179,700 |
| 2021/11/25 | 1,247 | 1,269 | 1,247 | 1,262 | 146,400 |
| 2021/11/24 | 1,259 | 1,273 | 1,241 | 1,243 | 175,900 |
| 2021/11/22 | 1,260 | 1,264 | 1,249 | 1,255 | 168,900 |
| 2021/11/19 | 1,260 | 1,278 | 1,260 | 1,276 | 181,400 |
| 2021/11/18 | 1,260 | 1,269 | 1,254 | 1,257 | 206,300 |
| 2021/11/17 | 1,266 | 1,275 | 1,263 | 1,267 | 214,400 |
| 2021/11/16 | 1,281 | 1,285 | 1,266 | 1,266 | 176,200 |
| 2021/11/15 | 1,284 | 1,290 | 1,277 | 1,281 | 173,600 |
| 2021/11/12 | 1,252 | 1,285 | 1,252 | 1,284 | 268,500 |
| 2021/11/11 | 1,240 | 1,256 | 1,240 | 1,251 | 156,400 |
| 2021/11/10 | 1,248 | 1,255 | 1,235 | 1,240 | 182,200 |
| 2021/11/09 | 1,255 | 1,265 | 1,247 | 1,247 | 302,100 |
| 2021/11/08 | 1,265 | 1,268 | 1,249 | 1,255 | 189,500 |
| 2021/11/05 | 1,257 | 1,260 | 1,251 | 1,258 | 144,800 |
| 2021/11/04 | 1,265 | 1,271 | 1,254 | 1,271 | 223,900 |
| 2021/11/02 | 1,287 | 1,290 | 1,256 | 1,256 | 275,400 |
| 2021/11/01 | 1,285 | 1,293 | 1,277 | 1,287 | 405,300 |
| 2021/10/29 | 1,253 | 1,279 | 1,247 | 1,271 | 332,200 |
| 2021/10/28 | 1,253 | 1,276 | 1,251 | 1,263 | 203,700 |
| 2021/10/27 | 1,264 | 1,271 | 1,257 | 1,262 | 155,000 |
| 2021/10/26 | 1,272 | 1,283 | 1,269 | 1,270 | 130,400 |
| 2021/10/25 | 1,259 | 1,276 | 1,257 | 1,266 | 135,600 |
| 2021/10/22 | 1,262 | 1,280 | 1,258 | 1,271 | 155,100 |
| 2021/10/21 | 1,274 | 1,293 | 1,271 | 1,278 | 187,200 |
| 2021/10/20 | 1,304 | 1,310 | 1,280 | 1,285 | 291,900 |
| 2021/10/19 | 1,307 | 1,311 | 1,297 | 1,308 | 121,300 |
| 2021/10/18 | 1,312 | 1,314 | 1,293 | 1,300 | 207,200 |
| 2021/10/15 | 1,284 | 1,311 | 1,284 | 1,306 | 195,300 |
| 2021/10/14 | 1,272 | 1,281 | 1,269 | 1,279 | 126,600 |
| 2021/10/13 | 1,278 | 1,282 | 1,270 | 1,275 | 156,500 |
| 2021/10/12 | 1,282 | 1,287 | 1,274 | 1,284 | 132,100 |
| 2021/10/11 | 1,262 | 1,284 | 1,258 | 1,283 | 139,500 |
| 2021/10/08 | 1,268 | 1,280 | 1,265 | 1,266 | 186,400 |
| 2021/10/07 | 1,266 | 1,276 | 1,244 | 1,246 | 232,500 |
| 2021/10/06 | 1,251 | 1,281 | 1,251 | 1,259 | 265,900 |
| 2021/10/05 | 1,242 | 1,261 | 1,236 | 1,246 | 243,200 |
| 2021/10/04 | 1,286 | 1,293 | 1,258 | 1,258 | 232,200 |
| 2021/10/01 | 1,293 | 1,298 | 1,268 | 1,271 | 258,700 |
| 2021/09/30 | 1,304 | 1,317 | 1,298 | 1,305 | 223,800 |
| 2021/09/29 | 1,308 | 1,313 | 1,281 | 1,298 | 403,500 |
| 2021/09/28 | 1,322 | 1,330 | 1,308 | 1,328 | 317,600 |
| 2021/09/27 | 1,349 | 1,355 | 1,325 | 1,326 | 234,800 |
| 2021/09/24 | 1,374 | 1,374 | 1,352 | 1,357 | 267,500 |
| 2021/09/22 | 1,333 | 1,356 | 1,329 | 1,344 | 343,500 |
| 2021/09/21 | 1,350 | 1,365 | 1,344 | 1,346 | 263,100 |
| 2021/09/17 | 1,375 | 1,385 | 1,363 | 1,383 | 423,500 |
| 2021/09/16 | 1,374 | 1,378 | 1,366 | 1,369 | 346,600 |
| 2021/09/15 | 1,371 | 1,372 | 1,356 | 1,365 | 324,800 |
| 2021/09/14 | 1,365 | 1,395 | 1,359 | 1,394 | 391,500 |
| 2021/09/13 | 1,369 | 1,369 | 1,350 | 1,367 | 446,000 |
| 2021/09/10 | 1,345 | 1,370 | 1,339 | 1,370 | 506,600 |
| 2021/09/09 | 1,322 | 1,352 | 1,317 | 1,347 | 411,200 |
| 2021/09/08 | 1,317 | 1,339 | 1,315 | 1,339 | 381,800 |
| 2021/09/07 | 1,319 | 1,328 | 1,315 | 1,321 | 290,200 |
| 2021/09/06 | 1,310 | 1,315 | 1,304 | 1,308 | 203,500 |
| 2021/09/03 | 1,286 | 1,299 | 1,280 | 1,298 | 293,300 |
| 2021/09/02 | 1,276 | 1,287 | 1,274 | 1,287 | 233,100 |
| 2021/09/01 | 1,264 | 1,279 | 1,258 | 1,276 | 302,200 |
| 2021/08/31 | 1,248 | 1,266 | 1,243 | 1,258 | 231,100 |
| 2021/08/30 | 1,250 | 1,259 | 1,249 | 1,256 | 184,600 |
| 2021/08/27 | 1,238 | 1,247 | 1,238 | 1,242 | 159,200 |
| 2021/08/26 | 1,242 | 1,245 | 1,234 | 1,237 | 214,400 |
| 2021/08/25 | 1,245 | 1,254 | 1,240 | 1,241 | 190,200 |
| 2021/08/24 | 1,221 | 1,244 | 1,220 | 1,243 | 287,500 |
| 2021/08/23 | 1,218 | 1,227 | 1,213 | 1,216 | 196,800 |
| 2021/08/20 | 1,201 | 1,213 | 1,197 | 1,199 | 216,800 |
| 2021/08/19 | 1,200 | 1,211 | 1,196 | 1,200 | 180,200 |
| 2021/08/18 | 1,213 | 1,227 | 1,204 | 1,217 | 169,000 |
| 2021/08/17 | 1,221 | 1,230 | 1,216 | 1,218 | 273,800 |
| 2021/08/16 | 1,223 | 1,225 | 1,197 | 1,202 | 191,500 |
| 2021/08/13 | 1,224 | 1,237 | 1,223 | 1,234 | 177,900 |
| 2021/08/12 | 1,243 | 1,245 | 1,223 | 1,227 | 328,300 |
| 2021/08/11 | 1,212 | 1,225 | 1,205 | 1,225 | 288,000 |
| 2021/08/10 | 1,199 | 1,209 | 1,197 | 1,205 | 178,600 |
| 2021/08/06 | 1,186 | 1,194 | 1,184 | 1,191 | 228,700 |
| 2021/08/05 | 1,174 | 1,186 | 1,171 | 1,180 | 211,400 |
| 2021/08/04 | 1,192 | 1,192 | 1,176 | 1,179 | 303,700 |
| 2021/08/03 | 1,170 | 1,198 | 1,167 | 1,198 | 283,400 |
| 2021/08/02 | 1,166 | 1,185 | 1,163 | 1,182 | 371,200 |
| 2021/07/30 | 1,141 | 1,162 | 1,131 | 1,140 | 392,100 |
| 2021/07/29 | 1,142 | 1,153 | 1,129 | 1,150 | 879,800 |
| 2021/07/28 | 1,135 | 1,146 | 1,135 | 1,142 | 278,900 |
| 2021/07/27 | 1,142 | 1,147 | 1,134 | 1,147 | 212,400 |
| 2021/07/26 | 1,138 | 1,138 | 1,128 | 1,137 | 168,700 |
| 2021/07/21 | 1,116 | 1,128 | 1,113 | 1,117 | 193,800 |
| 2021/07/20 | 1,107 | 1,112 | 1,104 | 1,105 | 196,100 |
| 2021/07/19 | 1,132 | 1,139 | 1,121 | 1,124 | 233,100 |
| 2021/07/16 | 1,149 | 1,157 | 1,143 | 1,149 | 189,300 |
| 2021/07/15 | 1,161 | 1,166 | 1,145 | 1,147 | 152,700 |
| 2021/07/14 | 1,162 | 1,174 | 1,158 | 1,167 | 203,100 |
| 2021/07/13 | 1,156 | 1,168 | 1,153 | 1,168 | 263,500 |
| 2021/07/12 | 1,161 | 1,165 | 1,145 | 1,153 | 388,400 |
| 2021/07/09 | 1,107 | 1,126 | 1,093 | 1,120 | 500,100 |
| 2021/07/08 | 1,140 | 1,142 | 1,122 | 1,122 | 373,200 |
| 2021/07/07 | 1,128 | 1,139 | 1,124 | 1,133 | 238,200 |
| 2021/07/06 | 1,141 | 1,149 | 1,139 | 1,143 | 149,100 |
| 2021/07/05 | 1,144 | 1,148 | 1,137 | 1,137 | 171,600 |
| 2021/07/02 | 1,136 | 1,151 | 1,135 | 1,146 | 357,000 |
| 2021/07/01 | 1,138 | 1,138 | 1,124 | 1,126 | 226,700 |
| 2021/06/30 | 1,143 | 1,153 | 1,127 | 1,129 | 309,900 |
| 2021/06/29 | 1,138 | 1,140 | 1,111 | 1,127 | 536,200 |
| 2021/06/28 | 1,133 | 1,183 | 1,122 | 1,161 | 829,700 |
| 2021/06/25 | 1,134 | 1,142 | 1,133 | 1,135 | 186,600 |
| 2021/06/24 | 1,123 | 1,127 | 1,118 | 1,125 | 170,800 |
| 2021/06/23 | 1,142 | 1,148 | 1,130 | 1,133 | 133,700 |
| 2021/06/22 | 1,147 | 1,154 | 1,135 | 1,142 | 368,700 |
| 2021/06/21 | 1,144 | 1,144 | 1,116 | 1,117 | 306,400 |
| 2021/06/18 | 1,168 | 1,177 | 1,161 | 1,163 | 280,000 |
| 2021/06/17 | 1,172 | 1,183 | 1,163 | 1,163 | 225,400 |
| 2021/06/16 | 1,178 | 1,190 | 1,176 | 1,181 | 163,200 |
| 2021/06/15 | 1,172 | 1,186 | 1,171 | 1,183 | 207,100 |
| 2021/06/14 | 1,173 | 1,179 | 1,169 | 1,173 | 204,100 |
| 2021/06/11 | 1,166 | 1,175 | 1,164 | 1,170 | 307,600 |
| 2021/06/10 | 1,173 | 1,175 | 1,164 | 1,168 | 280,900 |
| 2021/06/09 | 1,175 | 1,183 | 1,171 | 1,171 | 171,900 |
| 2021/06/08 | 1,180 | 1,181 | 1,168 | 1,173 | 240,900 |
| 2021/06/07 | 1,192 | 1,193 | 1,180 | 1,180 | 223,900 |
| 2021/06/04 | 1,190 | 1,197 | 1,179 | 1,191 | 287,500 |
| 2021/06/03 | 1,181 | 1,196 | 1,180 | 1,185 | 227,300 |
| 2021/06/02 | 1,181 | 1,188 | 1,168 | 1,182 | 226,600 |
| 2021/06/01 | 1,175 | 1,184 | 1,170 | 1,183 | 239,400 |
| 2021/05/31 | 1,197 | 1,203 | 1,179 | 1,184 | 238,600 |
| 2021/05/28 | 1,197 | 1,210 | 1,194 | 1,204 | 232,300 |
| 2021/05/27 | 1,192 | 1,202 | 1,173 | 1,173 | 438,900 |
| 2021/05/26 | 1,195 | 1,203 | 1,186 | 1,190 | 260,700 |
| 2021/05/25 | 1,221 | 1,225 | 1,209 | 1,211 | 178,900 |
| 2021/05/24 | 1,205 | 1,226 | 1,205 | 1,215 | 200,600 |
| 2021/05/21 | 1,193 | 1,203 | 1,188 | 1,197 | 227,400 |
| 2021/05/20 | 1,180 | 1,202 | 1,180 | 1,195 | 197,500 |
| 2021/05/19 | 1,180 | 1,195 | 1,175 | 1,180 | 263,200 |
| 2021/05/18 | 1,191 | 1,206 | 1,188 | 1,198 | 233,600 |
| 2021/05/17 | 1,180 | 1,187 | 1,168 | 1,183 | 174,500 |
| 2021/05/14 | 1,175 | 1,192 | 1,168 | 1,176 | 209,100 |
| 2021/05/13 | 1,150 | 1,177 | 1,148 | 1,157 | 257,200 |
| 2021/05/12 | 1,210 | 1,211 | 1,157 | 1,175 | 347,700 |
| 2021/05/11 | 1,240 | 1,253 | 1,214 | 1,217 | 228,500 |
| 2021/05/10 | 1,253 | 1,260 | 1,244 | 1,249 | 170,800 |
| 2021/05/07 | 1,239 | 1,262 | 1,235 | 1,255 | 296,200 |
| 2021/05/06 | 1,222 | 1,251 | 1,221 | 1,229 | 351,200 |
| 2021/04/30 | 1,240 | 1,243 | 1,224 | 1,225 | 311,700 |
| 2021/04/28 | 1,214 | 1,249 | 1,208 | 1,227 | 425,000 |
| 2021/04/27 | 1,221 | 1,224 | 1,211 | 1,211 | 173,200 |
| 2021/04/26 | 1,248 | 1,248 | 1,228 | 1,228 | 193,900 |
| 2021/04/23 | 1,239 | 1,247 | 1,234 | 1,236 | 137,800 |
| 2021/04/22 | 1,266 | 1,266 | 1,250 | 1,260 | 134,300 |
| 2021/04/21 | 1,266 | 1,267 | 1,234 | 1,244 | 302,100 |
| 2021/04/20 | 1,302 | 1,310 | 1,288 | 1,296 | 301,300 |
| 2021/04/19 | 1,300 | 1,320 | 1,300 | 1,318 | 108,200 |
| 2021/04/16 | 1,299 | 1,302 | 1,286 | 1,300 | 100,200 |
| 2021/04/15 | 1,319 | 1,323 | 1,301 | 1,307 | 72,700 |
| 2021/04/14 | 1,297 | 1,307 | 1,291 | 1,307 | 204,700 |
| 2021/04/13 | 1,319 | 1,347 | 1,312 | 1,323 | 223,300 |
| 2021/04/12 | 1,313 | 1,336 | 1,306 | 1,327 | 313,700 |
| 2021/04/09 | 1,299 | 1,307 | 1,290 | 1,295 | 204,600 |
| 2021/04/08 | 1,304 | 1,310 | 1,290 | 1,290 | 270,600 |
| 2021/04/07 | 1,304 | 1,319 | 1,290 | 1,313 | 326,800 |
| 2021/04/06 | 1,334 | 1,337 | 1,296 | 1,312 | 205,900 |
| 2021/04/05 | 1,316 | 1,327 | 1,310 | 1,325 | 146,700 |
| 2021/04/02 | 1,297 | 1,314 | 1,293 | 1,310 | 226,300 |
| 2021/04/01 | 1,310 | 1,328 | 1,298 | 1,301 | 194,700 |
| 2021/03/31 | 1,295 | 1,313 | 1,285 | 1,298 | 175,000 |
| 2021/03/30 | 1,330 | 1,330 | 1,307 | 1,323 | 257,600 |
| 2021/03/29 | 1,349 | 1,354 | 1,316 | 1,340 | 333,600 |
| 2021/03/26 | 1,335 | 1,339 | 1,314 | 1,319 | 335,400 |
| 2021/03/25 | 1,301 | 1,313 | 1,297 | 1,309 | 225,000 |
| 2021/03/24 | 1,325 | 1,330 | 1,287 | 1,289 | 352,500 |
| 2021/03/23 | 1,374 | 1,375 | 1,342 | 1,344 | 246,200 |
| 2021/03/22 | 1,371 | 1,380 | 1,349 | 1,374 | 320,800 |
| 2021/03/19 | 1,364 | 1,377 | 1,349 | 1,372 | 382,600 |
| 2021/03/18 | 1,365 | 1,380 | 1,361 | 1,378 | 417,000 |
| 2021/03/17 | 1,339 | 1,357 | 1,329 | 1,357 | 263,600 |
| 2021/03/16 | 1,339 | 1,353 | 1,329 | 1,351 | 303,700 |
| 2021/03/15 | 1,340 | 1,366 | 1,323 | 1,343 | 534,800 |
| 2021/03/12 | 1,312 | 1,314 | 1,288 | 1,313 | 407,200 |
| 2021/03/11 | 1,297 | 1,325 | 1,285 | 1,304 | 545,300 |
| 2021/03/10 | 1,276 | 1,276 | 1,255 | 1,267 | 157,000 |
| 2021/03/09 | 1,275 | 1,279 | 1,249 | 1,277 | 246,000 |
| 2021/03/08 | 1,278 | 1,280 | 1,236 | 1,249 | 221,500 |
| 2021/03/05 | 1,250 | 1,263 | 1,237 | 1,262 | 303,600 |
| 2021/03/04 | 1,223 | 1,250 | 1,216 | 1,248 | 266,200 |
| 2021/03/03 | 1,221 | 1,238 | 1,211 | 1,235 | 247,700 |
| 2021/03/02 | 1,215 | 1,220 | 1,199 | 1,212 | 271,800 |
| 2021/03/01 | 1,189 | 1,219 | 1,182 | 1,219 | 331,100 |
| 2021/02/26 | 1,207 | 1,208 | 1,159 | 1,159 | 428,200 |
| 2021/02/25 | 1,245 | 1,245 | 1,220 | 1,226 | 266,700 |
| 2021/02/24 | 1,250 | 1,262 | 1,235 | 1,237 | 341,700 |
| 2021/02/22 | 1,245 | 1,258 | 1,238 | 1,243 | 363,200 |
| 2021/02/19 | 1,221 | 1,241 | 1,217 | 1,227 | 399,200 |
| 2021/02/18 | 1,219 | 1,229 | 1,209 | 1,212 | 304,000 |
| 2021/02/17 | 1,213 | 1,232 | 1,213 | 1,218 | 248,000 |
| 2021/02/16 | 1,229 | 1,233 | 1,203 | 1,212 | 357,600 |
| 2021/02/15 | 1,238 | 1,245 | 1,217 | 1,230 | 457,700 |
| 2021/02/12 | 1,156 | 1,230 | 1,156 | 1,212 | 529,600 |
| 2021/02/10 | 1,155 | 1,170 | 1,152 | 1,155 | 220,100 |
| 2021/02/09 | 1,181 | 1,182 | 1,159 | 1,166 | 282,100 |
| 2021/02/08 | 1,180 | 1,196 | 1,175 | 1,192 | 248,200 |
| 2021/02/05 | 1,169 | 1,175 | 1,164 | 1,171 | 169,300 |
| 2021/02/04 | 1,156 | 1,165 | 1,152 | 1,162 | 225,500 |
| 2021/02/03 | 1,171 | 1,176 | 1,159 | 1,169 | 209,600 |
| 2021/02/02 | 1,167 | 1,174 | 1,158 | 1,163 | 289,500 |
| 2021/02/01 | 1,104 | 1,152 | 1,103 | 1,149 | 230,900 |
| 2021/01/29 | 1,145 | 1,155 | 1,110 | 1,110 | 320,900 |
| 2021/01/28 | 1,140 | 1,160 | 1,134 | 1,146 | 464,200 |
| 2021/01/27 | 1,164 | 1,176 | 1,161 | 1,165 | 156,800 |
| 2021/01/26 | 1,167 | 1,173 | 1,160 | 1,161 | 157,000 |
| 2021/01/25 | 1,174 | 1,179 | 1,161 | 1,176 | 168,000 |
| 2021/01/22 | 1,171 | 1,174 | 1,159 | 1,160 | 157,200 |
| 2021/01/21 | 1,190 | 1,208 | 1,183 | 1,186 | 163,500 |
| 2021/01/20 | 1,180 | 1,188 | 1,167 | 1,184 | 238,500 |
| 2021/01/19 | 1,196 | 1,199 | 1,183 | 1,183 | 213,600 |
| 2021/01/18 | 1,180 | 1,186 | 1,175 | 1,183 | 142,000 |
| 2021/01/15 | 1,201 | 1,207 | 1,185 | 1,193 | 234,700 |
| 2021/01/14 | 1,217 | 1,223 | 1,203 | 1,206 | 266,500 |
| 2021/01/13 | 1,216 | 1,230 | 1,207 | 1,226 | 271,800 |
| 2021/01/12 | 1,184 | 1,212 | 1,177 | 1,210 | 258,200 |
| 2021/01/08 | 1,197 | 1,203 | 1,177 | 1,192 | 397,300 |
| 2021/01/07 | 1,181 | 1,208 | 1,173 | 1,192 | 359,100 |
| 2021/01/06 | 1,172 | 1,185 | 1,168 | 1,173 | 215,200 |
| 2021/01/05 | 1,166 | 1,180 | 1,159 | 1,168 | 276,200 |
| 2021/01/04 | 1,206 | 1,206 | 1,166 | 1,179 | 229,300 |