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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,109 | 1,121 | 1,109 | 1,112 | 145,500 |
| 2022/12/29 | 1,095 | 1,109 | 1,090 | 1,109 | 189,000 |
| 2022/12/28 | 1,124 | 1,128 | 1,120 | 1,122 | 158,700 |
| 2022/12/27 | 1,134 | 1,137 | 1,126 | 1,129 | 65,100 |
| 2022/12/26 | 1,133 | 1,136 | 1,127 | 1,134 | 102,900 |
| 2022/12/23 | 1,121 | 1,125 | 1,118 | 1,122 | 125,400 |
| 2022/12/22 | 1,111 | 1,125 | 1,110 | 1,123 | 143,900 |
| 2022/12/21 | 1,110 | 1,122 | 1,107 | 1,107 | 168,800 |
| 2022/12/20 | 1,129 | 1,132 | 1,104 | 1,113 | 158,400 |
| 2022/12/19 | 1,121 | 1,130 | 1,121 | 1,123 | 67,000 |
| 2022/12/16 | 1,134 | 1,143 | 1,124 | 1,129 | 240,900 |
| 2022/12/15 | 1,134 | 1,150 | 1,134 | 1,140 | 105,500 |
| 2022/12/14 | 1,138 | 1,140 | 1,132 | 1,137 | 78,800 |
| 2022/12/13 | 1,141 | 1,143 | 1,130 | 1,130 | 109,600 |
| 2022/12/12 | 1,125 | 1,134 | 1,124 | 1,130 | 148,500 |
| 2022/12/09 | 1,122 | 1,136 | 1,122 | 1,130 | 139,500 |
| 2022/12/08 | 1,125 | 1,128 | 1,116 | 1,127 | 187,400 |
| 2022/12/07 | 1,128 | 1,142 | 1,124 | 1,128 | 82,000 |
| 2022/12/06 | 1,120 | 1,137 | 1,120 | 1,131 | 120,600 |
| 2022/12/05 | 1,143 | 1,144 | 1,117 | 1,126 | 191,100 |
| 2022/12/02 | 1,159 | 1,159 | 1,130 | 1,137 | 223,200 |
| 2022/12/01 | 1,179 | 1,180 | 1,151 | 1,165 | 204,700 |
| 2022/11/30 | 1,171 | 1,179 | 1,168 | 1,177 | 284,600 |
| 2022/11/29 | 1,176 | 1,181 | 1,166 | 1,173 | 134,100 |
| 2022/11/28 | 1,179 | 1,180 | 1,170 | 1,178 | 206,500 |
| 2022/11/25 | 1,182 | 1,187 | 1,176 | 1,184 | 112,900 |
| 2022/11/24 | 1,176 | 1,184 | 1,173 | 1,178 | 160,300 |
| 2022/11/22 | 1,151 | 1,168 | 1,151 | 1,166 | 241,300 |
| 2022/11/21 | 1,150 | 1,157 | 1,143 | 1,146 | 147,400 |
| 2022/11/18 | 1,151 | 1,153 | 1,145 | 1,145 | 147,300 |
| 2022/11/17 | 1,143 | 1,156 | 1,142 | 1,150 | 133,500 |
| 2022/11/16 | 1,138 | 1,143 | 1,127 | 1,142 | 136,400 |
| 2022/11/15 | 1,138 | 1,144 | 1,136 | 1,141 | 120,800 |
| 2022/11/14 | 1,153 | 1,155 | 1,138 | 1,138 | 192,800 |
| 2022/11/11 | 1,176 | 1,177 | 1,160 | 1,164 | 210,400 |
| 2022/11/10 | 1,161 | 1,164 | 1,153 | 1,158 | 171,000 |
| 2022/11/09 | 1,168 | 1,175 | 1,165 | 1,170 | 162,000 |
| 2022/11/08 | 1,154 | 1,169 | 1,150 | 1,166 | 189,900 |
| 2022/11/07 | 1,146 | 1,154 | 1,145 | 1,149 | 172,500 |
| 2022/11/04 | 1,140 | 1,147 | 1,137 | 1,140 | 289,000 |
| 2022/11/02 | 1,145 | 1,157 | 1,142 | 1,144 | 515,400 |
| 2022/11/01 | 1,157 | 1,174 | 1,149 | 1,150 | 235,500 |
| 2022/10/31 | 1,138 | 1,151 | 1,120 | 1,143 | 409,000 |
| 2022/10/28 | 1,131 | 1,146 | 1,127 | 1,127 | 960,000 |
| 2022/10/27 | 1,155 | 1,157 | 1,141 | 1,143 | 197,200 |
| 2022/10/26 | 1,155 | 1,160 | 1,151 | 1,153 | 215,500 |
| 2022/10/25 | 1,153 | 1,156 | 1,149 | 1,154 | 178,600 |
| 2022/10/24 | 1,149 | 1,153 | 1,139 | 1,143 | 256,000 |
| 2022/10/21 | 1,136 | 1,141 | 1,131 | 1,131 | 180,700 |
| 2022/10/20 | 1,132 | 1,144 | 1,132 | 1,133 | 153,900 |
| 2022/10/19 | 1,136 | 1,146 | 1,136 | 1,139 | 131,800 |
| 2022/10/18 | 1,140 | 1,141 | 1,130 | 1,134 | 158,200 |
| 2022/10/17 | 1,133 | 1,133 | 1,119 | 1,120 | 149,400 |
| 2022/10/14 | 1,149 | 1,149 | 1,131 | 1,138 | 218,600 |
| 2022/10/13 | 1,118 | 1,122 | 1,107 | 1,119 | 181,600 |
| 2022/10/12 | 1,131 | 1,138 | 1,122 | 1,122 | 229,600 |
| 2022/10/11 | 1,137 | 1,141 | 1,125 | 1,131 | 244,300 |
| 2022/10/07 | 1,134 | 1,148 | 1,132 | 1,141 | 194,600 |
| 2022/10/06 | 1,141 | 1,156 | 1,141 | 1,145 | 260,700 |
| 2022/10/05 | 1,142 | 1,153 | 1,131 | 1,138 | 314,000 |
| 2022/10/04 | 1,095 | 1,121 | 1,094 | 1,114 | 231,700 |
| 2022/10/03 | 1,077 | 1,084 | 1,070 | 1,077 | 138,000 |
| 2022/09/30 | 1,078 | 1,086 | 1,070 | 1,079 | 177,500 |
| 2022/09/29 | 1,083 | 1,093 | 1,074 | 1,086 | 162,900 |
| 2022/09/28 | 1,055 | 1,063 | 1,050 | 1,063 | 165,800 |
| 2022/09/27 | 1,074 | 1,076 | 1,059 | 1,063 | 190,900 |
| 2022/09/26 | 1,092 | 1,092 | 1,059 | 1,063 | 283,500 |
| 2022/09/22 | 1,089 | 1,101 | 1,089 | 1,100 | 167,000 |
| 2022/09/21 | 1,105 | 1,105 | 1,095 | 1,100 | 146,600 |
| 2022/09/20 | 1,108 | 1,122 | 1,106 | 1,109 | 130,900 |
| 2022/09/16 | 1,100 | 1,111 | 1,097 | 1,100 | 139,600 |
| 2022/09/15 | 1,109 | 1,109 | 1,099 | 1,107 | 124,900 |
| 2022/09/14 | 1,121 | 1,121 | 1,109 | 1,109 | 128,200 |
| 2022/09/13 | 1,129 | 1,138 | 1,124 | 1,137 | 195,000 |
| 2022/09/12 | 1,133 | 1,137 | 1,128 | 1,132 | 154,000 |
| 2022/09/09 | 1,116 | 1,130 | 1,115 | 1,129 | 223,400 |
| 2022/09/08 | 1,107 | 1,120 | 1,107 | 1,117 | 233,900 |
| 2022/09/07 | 1,086 | 1,090 | 1,082 | 1,089 | 176,200 |
| 2022/09/06 | 1,092 | 1,093 | 1,082 | 1,086 | 153,000 |
| 2022/09/05 | 1,084 | 1,088 | 1,076 | 1,084 | 213,000 |
| 2022/09/02 | 1,096 | 1,096 | 1,075 | 1,085 | 254,200 |
| 2022/09/01 | 1,080 | 1,088 | 1,080 | 1,085 | 180,000 |
| 2022/08/31 | 1,090 | 1,093 | 1,083 | 1,089 | 222,200 |
| 2022/08/30 | 1,108 | 1,111 | 1,102 | 1,106 | 125,500 |
| 2022/08/29 | 1,093 | 1,103 | 1,092 | 1,102 | 161,300 |
| 2022/08/26 | 1,116 | 1,122 | 1,115 | 1,118 | 111,900 |
| 2022/08/25 | 1,114 | 1,120 | 1,108 | 1,114 | 104,600 |
| 2022/08/24 | 1,103 | 1,113 | 1,103 | 1,106 | 119,300 |
| 2022/08/23 | 1,100 | 1,107 | 1,093 | 1,101 | 117,500 |
| 2022/08/22 | 1,106 | 1,116 | 1,100 | 1,107 | 143,400 |
| 2022/08/19 | 1,122 | 1,125 | 1,112 | 1,113 | 146,300 |
| 2022/08/18 | 1,119 | 1,121 | 1,104 | 1,105 | 145,200 |
| 2022/08/17 | 1,118 | 1,123 | 1,108 | 1,119 | 339,300 |
| 2022/08/16 | 1,108 | 1,108 | 1,093 | 1,099 | 193,100 |
| 2022/08/15 | 1,116 | 1,118 | 1,093 | 1,094 | 247,900 |
| 2022/08/12 | 1,088 | 1,116 | 1,088 | 1,109 | 283,800 |
| 2022/08/10 | 1,072 | 1,078 | 1,067 | 1,078 | 104,200 |
| 2022/08/09 | 1,079 | 1,081 | 1,068 | 1,072 | 111,100 |
| 2022/08/08 | 1,071 | 1,080 | 1,067 | 1,078 | 134,400 |
| 2022/08/05 | 1,043 | 1,074 | 1,043 | 1,071 | 257,700 |
| 2022/08/04 | 1,068 | 1,068 | 1,045 | 1,051 | 205,000 |
| 2022/08/03 | 1,062 | 1,069 | 1,055 | 1,064 | 241,900 |
| 2022/08/02 | 1,057 | 1,073 | 1,055 | 1,058 | 298,800 |
| 2022/08/01 | 1,042 | 1,074 | 1,038 | 1,074 | 350,800 |
| 2022/07/29 | 1,067 | 1,067 | 1,028 | 1,029 | 426,000 |
| 2022/07/28 | 1,061 | 1,063 | 1,048 | 1,059 | 1,002,900 |
| 2022/07/27 | 1,052 | 1,062 | 1,043 | 1,062 | 225,000 |
| 2022/07/26 | 1,066 | 1,069 | 1,057 | 1,060 | 202,700 |
| 2022/07/25 | 1,071 | 1,072 | 1,059 | 1,061 | 185,500 |
| 2022/07/22 | 1,071 | 1,079 | 1,067 | 1,076 | 199,100 |
| 2022/07/21 | 1,057 | 1,072 | 1,055 | 1,069 | 159,200 |
| 2022/07/20 | 1,059 | 1,067 | 1,052 | 1,067 | 221,800 |
| 2022/07/19 | 1,030 | 1,037 | 1,028 | 1,034 | 266,300 |
| 2022/07/15 | 1,027 | 1,027 | 1,015 | 1,023 | 455,200 |
| 2022/07/14 | 1,030 | 1,035 | 1,027 | 1,035 | 176,300 |
| 2022/07/13 | 1,037 | 1,046 | 1,034 | 1,034 | 228,400 |
| 2022/07/12 | 1,048 | 1,053 | 1,035 | 1,035 | 224,500 |
| 2022/07/11 | 1,055 | 1,065 | 1,053 | 1,061 | 298,800 |
| 2022/07/08 | 1,033 | 1,051 | 1,032 | 1,037 | 436,600 |
| 2022/07/07 | 1,032 | 1,037 | 1,022 | 1,034 | 334,600 |
| 2022/07/06 | 1,020 | 1,030 | 1,019 | 1,024 | 298,700 |
| 2022/07/05 | 1,044 | 1,044 | 1,033 | 1,035 | 172,000 |
| 2022/07/04 | 1,045 | 1,050 | 1,037 | 1,042 | 207,600 |
| 2022/07/01 | 1,023 | 1,037 | 1,021 | 1,028 | 511,700 |
| 2022/06/30 | 1,032 | 1,036 | 1,007 | 1,009 | 407,900 |
| 2022/06/29 | 1,035 | 1,036 | 1,023 | 1,029 | 681,500 |
| 2022/06/28 | 1,041 | 1,057 | 1,038 | 1,054 | 414,800 |
| 2022/06/27 | 1,040 | 1,045 | 1,029 | 1,038 | 212,700 |
| 2022/06/24 | 1,014 | 1,035 | 1,007 | 1,034 | 428,700 |
| 2022/06/23 | 1,012 | 1,021 | 1,008 | 1,011 | 283,800 |
| 2022/06/22 | 1,026 | 1,030 | 1,012 | 1,014 | 273,100 |
| 2022/06/21 | 1,022 | 1,025 | 1,009 | 1,019 | 299,700 |
| 2022/06/20 | 1,023 | 1,026 | 998 | 999 | 202,800 |
| 2022/06/17 | 1,010 | 1,023 | 1,005 | 1,020 | 262,600 |
| 2022/06/16 | 1,035 | 1,050 | 1,032 | 1,036 | 178,700 |
| 2022/06/15 | 1,030 | 1,039 | 1,030 | 1,031 | 159,700 |
| 2022/06/14 | 1,022 | 1,039 | 1,022 | 1,034 | 161,600 |
| 2022/06/13 | 1,035 | 1,044 | 1,027 | 1,038 | 217,100 |
| 2022/06/10 | 1,052 | 1,063 | 1,045 | 1,056 | 200,500 |
| 2022/06/09 | 1,065 | 1,072 | 1,061 | 1,061 | 219,600 |
| 2022/06/08 | 1,057 | 1,075 | 1,057 | 1,065 | 196,400 |
| 2022/06/07 | 1,055 | 1,066 | 1,054 | 1,056 | 156,900 |
| 2022/06/06 | 1,040 | 1,048 | 1,036 | 1,046 | 158,300 |
| 2022/06/03 | 1,060 | 1,065 | 1,047 | 1,051 | 203,900 |
| 2022/06/02 | 1,045 | 1,048 | 1,038 | 1,045 | 154,800 |
| 2022/06/01 | 1,024 | 1,053 | 1,024 | 1,047 | 261,100 |
| 2022/05/31 | 1,033 | 1,037 | 1,020 | 1,024 | 380,800 |
| 2022/05/30 | 1,016 | 1,036 | 1,014 | 1,033 | 609,100 |
| 2022/05/27 | 1,006 | 1,012 | 997 | 1,005 | 236,100 |
| 2022/05/26 | 984 | 1,002 | 984 | 988 | 229,300 |
| 2022/05/25 | 990 | 997 | 987 | 989 | 202,700 |
| 2022/05/24 | 998 | 1,003 | 983 | 985 | 179,600 |
| 2022/05/23 | 1,011 | 1,014 | 996 | 996 | 164,300 |
| 2022/05/20 | 985 | 1,001 | 983 | 998 | 177,400 |
| 2022/05/19 | 980 | 990 | 973 | 988 | 254,200 |
| 2022/05/18 | 1,002 | 1,008 | 997 | 1,002 | 185,300 |
| 2022/05/17 | 1,008 | 1,018 | 1,002 | 1,005 | 125,900 |
| 2022/05/16 | 1,039 | 1,042 | 1,009 | 1,010 | 172,200 |
| 2022/05/13 | 1,013 | 1,023 | 1,006 | 1,021 | 254,000 |
| 2022/05/12 | 1,026 | 1,030 | 1,015 | 1,015 | 195,700 |
| 2022/05/11 | 1,029 | 1,040 | 1,024 | 1,034 | 190,800 |
| 2022/05/10 | 1,028 | 1,045 | 1,021 | 1,044 | 164,600 |
| 2022/05/09 | 1,045 | 1,053 | 1,039 | 1,039 | 195,500 |
| 2022/05/06 | 1,061 | 1,065 | 1,051 | 1,057 | 221,900 |
| 2022/05/02 | 1,066 | 1,080 | 1,047 | 1,053 | 192,900 |
| 2022/04/28 | 1,039 | 1,087 | 1,033 | 1,069 | 385,400 |
| 2022/04/27 | 1,056 | 1,057 | 1,031 | 1,035 | 679,300 |
| 2022/04/26 | 1,079 | 1,079 | 1,066 | 1,066 | 273,700 |
| 2022/04/25 | 1,064 | 1,072 | 1,055 | 1,070 | 179,200 |
| 2022/04/22 | 1,075 | 1,080 | 1,068 | 1,078 | 145,300 |
| 2022/04/21 | 1,099 | 1,101 | 1,089 | 1,092 | 188,500 |
| 2022/04/20 | 1,079 | 1,086 | 1,074 | 1,080 | 134,500 |
| 2022/04/19 | 1,074 | 1,075 | 1,057 | 1,064 | 132,700 |
| 2022/04/18 | 1,050 | 1,060 | 1,035 | 1,048 | 107,500 |
| 2022/04/15 | 1,075 | 1,078 | 1,065 | 1,067 | 140,400 |
| 2022/04/14 | 1,079 | 1,090 | 1,079 | 1,085 | 125,600 |
| 2022/04/13 | 1,074 | 1,085 | 1,073 | 1,079 | 378,800 |
| 2022/04/12 | 1,080 | 1,084 | 1,066 | 1,069 | 323,100 |
| 2022/04/11 | 1,077 | 1,091 | 1,074 | 1,080 | 228,400 |
| 2022/04/08 | 1,074 | 1,086 | 1,069 | 1,074 | 209,900 |
| 2022/04/07 | 1,065 | 1,070 | 1,054 | 1,066 | 167,600 |
| 2022/04/06 | 1,106 | 1,107 | 1,076 | 1,076 | 184,300 |
| 2022/04/05 | 1,126 | 1,131 | 1,111 | 1,112 | 264,900 |
| 2022/04/04 | 1,094 | 1,124 | 1,094 | 1,117 | 210,400 |
| 2022/04/01 | 1,074 | 1,093 | 1,063 | 1,087 | 192,200 |
| 2022/03/31 | 1,084 | 1,098 | 1,074 | 1,079 | 236,800 |
| 2022/03/30 | 1,119 | 1,123 | 1,094 | 1,102 | 224,100 |
| 2022/03/29 | 1,104 | 1,118 | 1,100 | 1,118 | 257,500 |
| 2022/03/28 | 1,113 | 1,117 | 1,093 | 1,101 | 179,000 |
| 2022/03/25 | 1,108 | 1,128 | 1,106 | 1,119 | 261,500 |
| 2022/03/24 | 1,097 | 1,098 | 1,082 | 1,096 | 318,700 |
| 2022/03/23 | 1,086 | 1,111 | 1,086 | 1,108 | 301,600 |
| 2022/03/22 | 1,098 | 1,102 | 1,077 | 1,081 | 271,500 |
| 2022/03/18 | 1,081 | 1,094 | 1,076 | 1,084 | 499,800 |
| 2022/03/17 | 1,106 | 1,113 | 1,087 | 1,095 | 363,100 |
| 2022/03/16 | 1,095 | 1,100 | 1,076 | 1,081 | 218,000 |
| 2022/03/15 | 1,057 | 1,092 | 1,056 | 1,089 | 182,300 |
| 2022/03/14 | 1,062 | 1,074 | 1,053 | 1,067 | 189,000 |
| 2022/03/11 | 1,042 | 1,053 | 1,039 | 1,045 | 303,500 |
| 2022/03/10 | 1,026 | 1,058 | 1,020 | 1,058 | 466,800 |
| 2022/03/09 | 1,031 | 1,032 | 1,004 | 1,005 | 279,700 |
| 2022/03/08 | 1,020 | 1,039 | 1,019 | 1,023 | 264,200 |
| 2022/03/07 | 1,050 | 1,052 | 1,040 | 1,042 | 245,400 |
| 2022/03/04 | 1,083 | 1,083 | 1,057 | 1,059 | 264,600 |
| 2022/03/03 | 1,091 | 1,091 | 1,080 | 1,085 | 314,800 |
| 2022/03/02 | 1,075 | 1,091 | 1,075 | 1,077 | 237,600 |
| 2022/03/01 | 1,109 | 1,114 | 1,099 | 1,099 | 296,900 |
| 2022/02/28 | 1,092 | 1,095 | 1,082 | 1,093 | 292,200 |
| 2022/02/25 | 1,077 | 1,081 | 1,062 | 1,072 | 293,500 |
| 2022/02/24 | 1,071 | 1,081 | 1,067 | 1,077 | 257,700 |
| 2022/02/22 | 1,061 | 1,074 | 1,059 | 1,069 | 239,100 |
| 2022/02/21 | 1,072 | 1,079 | 1,067 | 1,074 | 172,600 |
| 2022/02/18 | 1,096 | 1,108 | 1,091 | 1,094 | 205,600 |
| 2022/02/17 | 1,128 | 1,128 | 1,102 | 1,108 | 187,100 |
| 2022/02/16 | 1,108 | 1,120 | 1,108 | 1,117 | 241,600 |
| 2022/02/15 | 1,096 | 1,109 | 1,094 | 1,098 | 260,700 |
| 2022/02/14 | 1,108 | 1,110 | 1,091 | 1,096 | 237,200 |
| 2022/02/10 | 1,136 | 1,136 | 1,115 | 1,118 | 166,800 |
| 2022/02/09 | 1,126 | 1,128 | 1,119 | 1,122 | 180,900 |
| 2022/02/08 | 1,144 | 1,150 | 1,120 | 1,125 | 155,000 |
| 2022/02/07 | 1,130 | 1,140 | 1,120 | 1,128 | 122,900 |
| 2022/02/04 | 1,127 | 1,145 | 1,127 | 1,142 | 142,800 |
| 2022/02/03 | 1,127 | 1,138 | 1,127 | 1,128 | 132,800 |
| 2022/02/02 | 1,109 | 1,135 | 1,109 | 1,134 | 204,600 |
| 2022/02/01 | 1,117 | 1,129 | 1,113 | 1,113 | 224,800 |
| 2022/01/31 | 1,120 | 1,130 | 1,107 | 1,125 | 186,200 |
| 2022/01/28 | 1,115 | 1,130 | 1,113 | 1,130 | 367,500 |
| 2022/01/27 | 1,129 | 1,139 | 1,097 | 1,104 | 236,100 |
| 2022/01/26 | 1,130 | 1,134 | 1,117 | 1,117 | 172,600 |
| 2022/01/25 | 1,125 | 1,136 | 1,115 | 1,131 | 226,000 |
| 2022/01/24 | 1,108 | 1,133 | 1,106 | 1,131 | 185,700 |
| 2022/01/21 | 1,101 | 1,114 | 1,097 | 1,109 | 188,400 |
| 2022/01/20 | 1,100 | 1,127 | 1,100 | 1,114 | 224,400 |
| 2022/01/19 | 1,112 | 1,123 | 1,101 | 1,103 | 290,000 |
| 2022/01/18 | 1,134 | 1,136 | 1,116 | 1,119 | 162,500 |
| 2022/01/17 | 1,137 | 1,148 | 1,130 | 1,134 | 123,100 |
| 2022/01/14 | 1,167 | 1,167 | 1,119 | 1,126 | 420,800 |
| 2022/01/13 | 1,189 | 1,191 | 1,173 | 1,176 | 174,600 |
| 2022/01/12 | 1,183 | 1,195 | 1,183 | 1,191 | 153,700 |
| 2022/01/11 | 1,178 | 1,183 | 1,167 | 1,177 | 143,000 |
| 2022/01/07 | 1,189 | 1,198 | 1,174 | 1,177 | 176,500 |
| 2022/01/06 | 1,177 | 1,196 | 1,175 | 1,177 | 211,500 |
| 2022/01/05 | 1,185 | 1,191 | 1,174 | 1,186 | 228,900 |
| 2022/01/04 | 1,163 | 1,175 | 1,149 | 1,173 | 185,900 |