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 |
|---|---|---|---|---|---|
| 2024/05/07 | 1,610 | 1,625 | 1,605 | 1,608 | 218,600 |
| 2024/05/02 | 1,608 | 1,610 | 1,584 | 1,602 | 239,400 |
| 2024/05/01 | 1,570 | 1,602 | 1,570 | 1,590 | 189,000 |
| 2024/04/30 | 1,620 | 1,620 | 1,573 | 1,589 | 292,600 |
| 2024/04/26 | 1,596 | 1,621 | 1,578 | 1,606 | 494,200 |
| 2024/04/25 | 1,583 | 1,594 | 1,570 | 1,582 | 195,000 |
| 2024/04/24 | 1,591 | 1,593 | 1,568 | 1,588 | 169,200 |
| 2024/04/23 | 1,602 | 1,605 | 1,580 | 1,586 | 197,200 |
| 2024/04/22 | 1,606 | 1,606 | 1,588 | 1,603 | 129,300 |
| 2024/04/19 | 1,600 | 1,603 | 1,556 | 1,574 | 231,100 |
| 2024/04/18 | 1,600 | 1,620 | 1,581 | 1,611 | 157,700 |
| 2024/04/17 | 1,620 | 1,620 | 1,582 | 1,591 | 144,200 |
| 2024/04/16 | 1,638 | 1,638 | 1,600 | 1,609 | 226,500 |
| 2024/04/15 | 1,640 | 1,654 | 1,628 | 1,654 | 267,400 |
| 2024/04/12 | 1,643 | 1,657 | 1,638 | 1,647 | 192,900 |
| 2024/04/11 | 1,627 | 1,647 | 1,616 | 1,640 | 177,900 |
| 2024/04/10 | 1,627 | 1,650 | 1,625 | 1,646 | 235,200 |
| 2024/04/09 | 1,602 | 1,629 | 1,602 | 1,627 | 204,400 |
| 2024/04/08 | 1,598 | 1,602 | 1,587 | 1,597 | 181,700 |
| 2024/04/05 | 1,577 | 1,587 | 1,566 | 1,585 | 170,400 |
| 2024/04/04 | 1,600 | 1,603 | 1,580 | 1,591 | 266,800 |
| 2024/04/03 | 1,566 | 1,591 | 1,566 | 1,585 | 193,700 |
| 2024/04/02 | 1,585 | 1,591 | 1,565 | 1,577 | 192,000 |
| 2024/04/01 | 1,603 | 1,608 | 1,575 | 1,582 | 220,400 |
| 2024/03/29 | 1,581 | 1,607 | 1,576 | 1,595 | 157,400 |
| 2024/03/28 | 1,597 | 1,626 | 1,575 | 1,581 | 225,500 |
| 2024/03/27 | 1,595 | 1,624 | 1,595 | 1,610 | 309,100 |
| 2024/03/26 | 1,607 | 1,618 | 1,580 | 1,587 | 219,500 |
| 2024/03/25 | 1,610 | 1,620 | 1,586 | 1,602 | 251,700 |
| 2024/03/22 | 1,596 | 1,627 | 1,586 | 1,614 | 538,800 |
| 2024/03/21 | 1,577 | 1,588 | 1,569 | 1,569 | 231,500 |
| 2024/03/19 | 1,549 | 1,575 | 1,543 | 1,569 | 195,100 |
| 2024/03/18 | 1,558 | 1,560 | 1,544 | 1,549 | 183,100 |
| 2024/03/15 | 1,541 | 1,562 | 1,536 | 1,553 | 352,800 |
| 2024/03/14 | 1,541 | 1,547 | 1,520 | 1,545 | 224,500 |
| 2024/03/13 | 1,535 | 1,557 | 1,516 | 1,526 | 303,300 |
| 2024/03/12 | 1,493 | 1,527 | 1,485 | 1,527 | 291,400 |
| 2024/03/11 | 1,540 | 1,540 | 1,471 | 1,491 | 360,100 |
| 2024/03/08 | 1,548 | 1,576 | 1,542 | 1,569 | 465,100 |
| 2024/03/07 | 1,533 | 1,565 | 1,528 | 1,553 | 680,200 |
| 2024/03/06 | 1,473 | 1,526 | 1,458 | 1,522 | 615,200 |
| 2024/03/05 | 1,461 | 1,478 | 1,452 | 1,473 | 659,200 |
| 2024/03/04 | 1,502 | 1,506 | 1,461 | 1,471 | 569,600 |
| 2024/03/01 | 1,532 | 1,535 | 1,520 | 1,528 | 504,200 |
| 2024/02/29 | 1,534 | 1,543 | 1,518 | 1,542 | 625,600 |
| 2024/02/28 | 1,540 | 1,542 | 1,520 | 1,534 | 261,100 |
| 2024/02/27 | 1,544 | 1,549 | 1,516 | 1,528 | 399,300 |
| 2024/02/26 | 1,569 | 1,571 | 1,543 | 1,546 | 342,400 |
| 2024/02/22 | 1,550 | 1,555 | 1,529 | 1,553 | 286,800 |
| 2024/02/21 | 1,525 | 1,550 | 1,522 | 1,543 | 496,200 |
| 2024/02/20 | 1,525 | 1,535 | 1,504 | 1,524 | 281,600 |
| 2024/02/19 | 1,556 | 1,558 | 1,514 | 1,520 | 486,700 |
| 2024/02/16 | 1,557 | 1,567 | 1,548 | 1,557 | 397,000 |
| 2024/02/15 | 1,587 | 1,587 | 1,537 | 1,549 | 520,900 |
| 2024/02/14 | 1,548 | 1,591 | 1,537 | 1,561 | 965,300 |
| 2024/02/13 | 1,537 | 1,712 | 1,526 | 1,549 | 1,126,300 |
| 2024/02/09 | 1,499 | 1,526 | 1,498 | 1,517 | 213,900 |
| 2024/02/08 | 1,545 | 1,545 | 1,507 | 1,518 | 235,000 |
| 2024/02/07 | 1,530 | 1,547 | 1,524 | 1,540 | 192,600 |
| 2024/02/06 | 1,521 | 1,549 | 1,515 | 1,533 | 356,100 |
| 2024/02/05 | 1,502 | 1,524 | 1,496 | 1,518 | 366,300 |
| 2024/02/02 | 1,485 | 1,510 | 1,485 | 1,498 | 477,700 |
| 2024/02/01 | 1,409 | 1,483 | 1,409 | 1,476 | 543,000 |
| 2024/01/31 | 1,369 | 1,432 | 1,368 | 1,420 | 915,600 |
| 2024/01/30 | 1,375 | 1,380 | 1,370 | 1,378 | 629,000 |
| 2024/01/29 | 1,357 | 1,373 | 1,357 | 1,372 | 263,600 |
| 2024/01/26 | 1,358 | 1,364 | 1,353 | 1,358 | 290,800 |
| 2024/01/25 | 1,357 | 1,367 | 1,357 | 1,362 | 170,600 |
| 2024/01/24 | 1,353 | 1,365 | 1,351 | 1,359 | 189,500 |
| 2024/01/23 | 1,350 | 1,359 | 1,348 | 1,351 | 335,800 |
| 2024/01/22 | 1,350 | 1,358 | 1,350 | 1,356 | 139,800 |
| 2024/01/19 | 1,341 | 1,352 | 1,341 | 1,347 | 218,300 |
| 2024/01/18 | 1,329 | 1,342 | 1,328 | 1,337 | 289,100 |
| 2024/01/17 | 1,339 | 1,349 | 1,333 | 1,333 | 293,000 |
| 2024/01/16 | 1,348 | 1,352 | 1,336 | 1,336 | 268,800 |
| 2024/01/15 | 1,340 | 1,362 | 1,336 | 1,355 | 187,700 |
| 2024/01/12 | 1,354 | 1,354 | 1,336 | 1,340 | 459,100 |
| 2024/01/11 | 1,362 | 1,367 | 1,355 | 1,357 | 218,000 |
| 2024/01/10 | 1,347 | 1,363 | 1,343 | 1,354 | 238,900 |
| 2024/01/09 | 1,341 | 1,358 | 1,336 | 1,350 | 382,000 |
| 2024/01/05 | 1,361 | 1,367 | 1,338 | 1,343 | 188,500 |
| 2024/01/04 | 1,352 | 1,364 | 1,340 | 1,361 | 267,200 |