東京応化工業(4186)の株価時系列情報
東京応化工業(4186)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 4,160 | 4,222 | 4,150 | 4,188 | 794,600 |
| 2024/04/23 | 4,150 | 4,178 | 3,982 | 4,043 | 931,600 |
| 2024/04/22 | 4,096 | 4,114 | 3,965 | 4,045 | 1,308,800 |
| 2024/04/19 | 4,274 | 4,310 | 4,018 | 4,141 | 1,602,800 |
| 2024/04/18 | 4,235 | 4,388 | 4,168 | 4,378 | 1,170,400 |
| 2024/04/17 | 4,280 | 4,371 | 4,243 | 4,255 | 1,748,900 |
| 2024/04/16 | 4,142 | 4,212 | 4,107 | 4,140 | 1,017,500 |
| 2024/04/15 | 4,183 | 4,250 | 4,159 | 4,250 | 848,400 |
| 2024/04/12 | 4,287 | 4,345 | 4,227 | 4,271 | 761,000 |
| 2024/04/11 | 4,227 | 4,308 | 4,195 | 4,259 | 690,100 |
| 2024/04/10 | 4,330 | 4,381 | 4,291 | 4,297 | 697,400 |
| 2024/04/09 | 4,300 | 4,324 | 4,261 | 4,275 | 801,800 |
| 2024/04/08 | 4,340 | 4,373 | 4,245 | 4,282 | 631,800 |
| 2024/04/05 | 4,260 | 4,287 | 4,193 | 4,282 | 1,092,900 |
| 2024/04/04 | 4,425 | 4,447 | 4,332 | 4,355 | 820,000 |
| 2024/04/03 | 4,350 | 4,421 | 4,320 | 4,357 | 811,500 |
| 2024/04/02 | 4,410 | 4,439 | 4,354 | 4,408 | 615,300 |
| 2024/04/01 | 4,600 | 4,600 | 4,290 | 4,378 | 1,630,800 |
| 2024/03/29 | 4,589 | 4,589 | 4,525 | 4,579 | 340,300 |
| 2024/03/28 | 4,570 | 4,604 | 4,530 | 4,557 | 407,000 |
| 2024/03/27 | 4,580 | 4,641 | 4,560 | 4,584 | 539,100 |
| 2024/03/26 | 4,557 | 4,685 | 4,551 | 4,626 | 611,000 |
| 2024/03/25 | 4,610 | 4,641 | 4,548 | 4,548 | 563,100 |
| 2024/03/22 | 4,648 | 4,677 | 4,555 | 4,600 | 843,700 |
| 2024/03/21 | 4,500 | 4,636 | 4,497 | 4,606 | 1,190,400 |
| 2024/03/19 | 4,396 | 4,430 | 4,342 | 4,430 | 983,000 |
| 2024/03/18 | 4,327 | 4,447 | 4,310 | 4,447 | 730,800 |
| 2024/03/15 | 4,275 | 4,339 | 4,250 | 4,309 | 1,096,600 |
| 2024/03/14 | 4,388 | 4,434 | 4,332 | 4,375 | 642,100 |
| 2024/03/13 | 4,600 | 4,600 | 4,399 | 4,434 | 1,003,500 |
| 2024/03/12 | 4,266 | 4,486 | 4,256 | 4,474 | 1,190,500 |
| 2024/03/11 | 4,281 | 4,362 | 4,231 | 4,336 | 1,383,500 |
| 2024/03/08 | 4,437 | 4,543 | 4,436 | 4,470 | 1,253,300 |
| 2024/03/07 | 4,667 | 4,689 | 4,417 | 4,439 | 2,201,700 |
| 2024/03/06 | 4,538 | 4,693 | 4,538 | 4,675 | 1,248,300 |
| 2024/03/05 | 4,664 | 4,734 | 4,605 | 4,678 | 1,210,500 |
| 2024/03/04 | 4,850 | 4,871 | 4,660 | 4,691 | 1,864,600 |
| 2024/03/01 | 4,606 | 4,720 | 4,553 | 4,709 | 1,109,300 |
| 2024/02/29 | 4,520 | 4,607 | 4,486 | 4,607 | 830,200 |
| 2024/02/28 | 4,499 | 4,627 | 4,473 | 4,567 | 983,600 |
| 2024/02/27 | 4,518 | 4,557 | 4,467 | 4,529 | 1,025,200 |
| 2024/02/26 | 4,515 | 4,671 | 4,500 | 4,500 | 2,537,400 |
| 2024/02/22 | 4,351 | 4,390 | 4,276 | 4,375 | 1,423,300 |
| 2024/02/21 | 4,093 | 4,161 | 4,035 | 4,141 | 934,600 |
| 2024/02/20 | 4,072 | 4,200 | 4,058 | 4,163 | 1,001,600 |
| 2024/02/19 | 4,250 | 4,250 | 4,092 | 4,140 | 739,700 |
| 2024/02/16 | 4,289 | 4,340 | 4,075 | 4,193 | 1,416,300 |
| 2024/02/15 | 4,245 | 4,245 | 4,079 | 4,164 | 1,476,000 |
| 2024/02/14 | 3,879 | 4,156 | 3,801 | 4,051 | 2,740,000 |
| 2024/02/13 | 3,630 | 3,698 | 3,611 | 3,669 | 1,178,900 |
| 2024/02/09 | 3,538 | 3,559 | 3,503 | 3,527 | 552,900 |
| 2024/02/08 | 3,560 | 3,588 | 3,514 | 3,559 | 590,200 |
| 2024/02/07 | 3,451 | 3,537 | 3,437 | 3,519 | 564,500 |
| 2024/02/06 | 3,501 | 3,578 | 3,479 | 3,486 | 929,700 |
| 2024/02/05 | 3,470 | 3,472 | 3,390 | 3,434 | 573,400 |
| 2024/02/02 | 3,441 | 3,475 | 3,405 | 3,449 | 656,800 |
| 2024/02/01 | 3,358 | 3,415 | 3,358 | 3,407 | 393,900 |
| 2024/01/31 | 3,345 | 3,403 | 3,320 | 3,403 | 506,900 |
| 2024/01/30 | 3,379 | 3,439 | 3,376 | 3,415 | 372,400 |
| 2024/01/29 | 3,391 | 3,417 | 3,346 | 3,377 | 535,800 |
| 2024/01/26 | 3,371 | 3,450 | 3,350 | 3,385 | 676,700 |
| 2024/01/25 | 3,370 | 3,485 | 3,360 | 3,469 | 927,000 |
| 2024/01/24 | 3,359 | 3,390 | 3,314 | 3,335 | 581,600 |
| 2024/01/23 | 3,430 | 3,449 | 3,341 | 3,367 | 943,800 |
| 2024/01/22 | 3,451 | 3,478 | 3,395 | 3,437 | 966,600 |
| 2024/01/19 | 3,265 | 3,388 | 3,265 | 3,381 | 1,839,000 |
| 2024/01/18 | 3,073 | 3,169 | 3,070 | 3,103 | 752,300 |
| 2024/01/17 | 3,165 | 3,189 | 3,081 | 3,085 | 1,054,600 |
| 2024/01/16 | 3,245 | 3,245 | 3,103 | 3,152 | 1,106,300 |
| 2024/01/15 | 3,121 | 3,229 | 3,121 | 3,221 | 1,119,700 |
| 2024/01/12 | 3,208 | 3,222 | 3,038 | 3,103 | 1,152,700 |
| 2024/01/11 | 3,155 | 3,208 | 3,134 | 3,207 | 602,100 |
| 2024/01/10 | 3,076 | 3,129 | 3,076 | 3,104 | 507,600 |
| 2024/01/09 | 3,101 | 3,170 | 3,086 | 3,102 | 548,500 |
| 2024/01/05 | 3,062 | 3,073 | 2,991 | 2,997 | 674,500 |
| 2024/01/04 | 3,042 | 3,097 | 2,980 | 3,075 | 610,700 |
| 2023/12/29 | 3,146 | 3,164 | 3,095 | 3,112 | 468,800 |
| 2023/12/28 | 3,140 | 3,144 | 3,108 | 3,138 | 357,100 |
| 2023/12/28 | 1 -> 3.00 分割 | ||||
| 2023/12/27 | 9,310 | 9,543 | 9,299 | 9,493 | 246,300 |
| 2023/12/26 | 9,131 | 9,255 | 9,106 | 9,247 | 106,600 |
| 2023/12/25 | 9,223 | 9,249 | 9,124 | 9,140 | 83,000 |
| 2023/12/22 | 9,240 | 9,326 | 9,210 | 9,223 | 151,500 |
| 2023/12/21 | 9,117 | 9,188 | 9,082 | 9,158 | 129,600 |
| 2023/12/20 | 9,140 | 9,287 | 9,117 | 9,205 | 206,000 |
| 2023/12/19 | 8,960 | 9,149 | 8,956 | 9,067 | 169,700 |
| 2023/12/18 | 9,080 | 9,150 | 8,922 | 9,035 | 171,000 |
| 2023/12/15 | 9,157 | 9,352 | 9,082 | 9,099 | 270,600 |
| 2023/12/14 | 9,189 | 9,317 | 9,126 | 9,157 | 250,000 |
| 2023/12/13 | 8,902 | 9,167 | 8,888 | 9,140 | 210,300 |
| 2023/12/12 | 8,943 | 9,060 | 8,821 | 8,824 | 207,900 |
| 2023/12/11 | 8,882 | 8,973 | 8,744 | 8,793 | 151,100 |
| 2023/12/08 | 8,785 | 8,811 | 8,644 | 8,702 | 208,800 |
| 2023/12/07 | 8,880 | 8,934 | 8,803 | 8,809 | 138,300 |
| 2023/12/06 | 8,780 | 8,980 | 8,777 | 8,971 | 170,400 |
| 2023/12/05 | 8,939 | 9,020 | 8,681 | 8,683 | 182,100 |
| 2023/12/04 | 9,030 | 9,137 | 8,990 | 8,994 | 115,600 |
| 2023/12/01 | 9,150 | 9,161 | 9,053 | 9,071 | 183,200 |
| 2023/11/30 | 9,025 | 9,193 | 9,025 | 9,163 | 179,500 |
| 2023/11/29 | 8,988 | 9,068 | 8,948 | 9,016 | 125,200 |
| 2023/11/28 | 9,131 | 9,192 | 8,991 | 9,053 | 124,500 |
| 2023/11/27 | 9,110 | 9,319 | 9,100 | 9,116 | 171,300 |
| 2023/11/24 | 9,080 | 9,279 | 9,080 | 9,112 | 122,800 |
| 2023/11/22 | 9,143 | 9,265 | 9,058 | 9,104 | 110,400 |
| 2023/11/21 | 9,255 | 9,257 | 9,120 | 9,213 | 208,200 |
| 2023/11/20 | 9,230 | 9,386 | 9,137 | 9,137 | 232,500 |
| 2023/11/17 | 9,030 | 9,184 | 9,001 | 9,184 | 182,000 |
| 2023/11/16 | 9,150 | 9,190 | 9,025 | 9,145 | 383,000 |
| 2023/11/15 | 8,968 | 9,350 | 8,900 | 9,258 | 552,300 |
| 2023/11/14 | 8,600 | 8,770 | 8,461 | 8,676 | 435,800 |
| 2023/11/13 | 9,000 | 9,000 | 8,593 | 8,655 | 608,900 |
| 2023/11/10 | 9,029 | 9,097 | 8,980 | 9,021 | 188,700 |
| 2023/11/09 | 8,995 | 9,109 | 8,973 | 9,074 | 194,400 |
| 2023/11/08 | 9,000 | 9,030 | 8,796 | 8,869 | 188,700 |
| 2023/11/07 | 8,970 | 9,102 | 8,904 | 8,961 | 161,000 |
| 2023/11/06 | 9,069 | 9,170 | 9,021 | 9,071 | 263,200 |
| 2023/11/02 | 8,806 | 8,877 | 8,757 | 8,846 | 217,700 |
| 2023/11/01 | 8,800 | 8,834 | 8,588 | 8,630 | 236,700 |
| 2023/10/31 | 8,612 | 8,629 | 8,483 | 8,619 | 191,700 |
| 2023/10/30 | 8,578 | 8,693 | 8,496 | 8,612 | 205,100 |
| 2023/10/27 | 8,428 | 8,685 | 8,305 | 8,677 | 362,300 |
| 2023/10/26 | 8,400 | 8,461 | 8,251 | 8,278 | 356,700 |
| 2023/10/25 | 8,546 | 8,759 | 8,540 | 8,665 | 266,500 |
| 2023/10/24 | 8,537 | 8,558 | 8,165 | 8,521 | 190,000 |
| 2023/10/23 | 8,555 | 8,590 | 8,453 | 8,453 | 182,600 |
| 2023/10/20 | 8,450 | 8,644 | 8,426 | 8,603 | 471,200 |
| 2023/10/19 | 8,816 | 8,867 | 8,504 | 8,539 | 657,900 |
| 2023/10/18 | 9,131 | 9,191 | 9,053 | 9,182 | 141,100 |
| 2023/10/17 | 9,240 | 9,297 | 9,150 | 9,174 | 196,200 |
| 2023/10/16 | 9,220 | 9,220 | 9,013 | 9,044 | 162,100 |
| 2023/10/13 | 9,220 | 9,300 | 9,210 | 9,270 | 176,400 |
| 2023/10/12 | 9,160 | 9,335 | 9,124 | 9,323 | 291,400 |
| 2023/10/11 | 9,173 | 9,215 | 9,030 | 9,118 | 152,900 |
| 2023/10/10 | 9,055 | 9,176 | 8,999 | 9,138 | 228,800 |
| 2023/10/06 | 8,863 | 8,966 | 8,829 | 8,877 | 172,400 |
| 2023/10/05 | 8,764 | 8,985 | 8,720 | 8,920 | 234,900 |
| 2023/10/04 | 8,532 | 8,670 | 8,515 | 8,623 | 229,900 |
| 2023/10/03 | 8,793 | 8,793 | 8,628 | 8,701 | 178,400 |
| 2023/10/02 | 8,995 | 9,057 | 8,842 | 8,847 | 179,100 |
| 2023/09/29 | 8,920 | 8,940 | 8,828 | 8,896 | 187,100 |
| 2023/09/28 | 8,862 | 8,864 | 8,707 | 8,786 | 158,500 |
| 2023/09/27 | 8,730 | 8,880 | 8,686 | 8,880 | 212,400 |
| 2023/09/26 | 8,951 | 8,980 | 8,806 | 8,822 | 226,800 |
| 2023/09/25 | 8,844 | 9,019 | 8,844 | 8,994 | 170,100 |
| 2023/09/22 | 8,788 | 8,954 | 8,759 | 8,847 | 174,800 |
| 2023/09/21 | 8,900 | 9,009 | 8,899 | 8,916 | 144,000 |
| 2023/09/20 | 9,091 | 9,137 | 8,972 | 8,996 | 234,700 |
| 2023/09/19 | 9,286 | 9,321 | 9,109 | 9,173 | 265,900 |
| 2023/09/15 | 9,233 | 9,470 | 9,228 | 9,439 | 402,600 |
| 2023/09/14 | 9,047 | 9,250 | 9,005 | 9,223 | 318,400 |
| 2023/09/13 | 9,103 | 9,116 | 8,840 | 8,958 | 523,700 |
| 2023/09/12 | 9,337 | 9,391 | 9,137 | 9,244 | 393,000 |
| 2023/09/11 | 9,502 | 9,588 | 9,288 | 9,351 | 467,900 |
| 2023/09/08 | 9,780 | 9,935 | 9,747 | 9,802 | 248,400 |
| 2023/09/07 | 10,115 | 10,130 | 9,875 | 9,893 | 234,900 |
| 2023/09/06 | 10,075 | 10,125 | 9,990 | 10,105 | 131,600 |
| 2023/09/05 | 9,930 | 10,080 | 9,890 | 10,075 | 228,200 |
| 2023/09/04 | 9,811 | 9,912 | 9,741 | 9,905 | 193,000 |
| 2023/09/01 | 9,824 | 9,858 | 9,759 | 9,819 | 186,700 |
| 2023/08/31 | 9,778 | 9,865 | 9,710 | 9,862 | 213,300 |
| 2023/08/30 | 9,837 | 9,891 | 9,744 | 9,753 | 387,400 |
| 2023/08/29 | 9,851 | 9,860 | 9,763 | 9,811 | 201,000 |
| 2023/08/28 | 9,735 | 9,802 | 9,648 | 9,800 | 244,100 |
| 2023/08/25 | 9,440 | 9,516 | 9,390 | 9,492 | 244,800 |
| 2023/08/24 | 9,600 | 9,728 | 9,575 | 9,644 | 285,100 |
| 2023/08/23 | 9,330 | 9,480 | 9,283 | 9,472 | 201,600 |
| 2023/08/22 | 9,386 | 9,467 | 9,336 | 9,429 | 208,700 |
| 2023/08/21 | 9,176 | 9,261 | 9,038 | 9,236 | 311,400 |
| 2023/08/18 | 9,135 | 9,263 | 9,002 | 9,194 | 311,400 |
| 2023/08/17 | 9,300 | 9,415 | 9,082 | 9,237 | 481,800 |
| 2023/08/16 | 9,291 | 9,396 | 9,230 | 9,384 | 305,700 |
| 2023/08/15 | 9,383 | 9,512 | 9,243 | 9,340 | 346,600 |
| 2023/08/14 | 9,408 | 9,478 | 9,063 | 9,154 | 481,600 |
| 2023/08/10 | 9,175 | 9,574 | 9,030 | 9,557 | 727,200 |
| 2023/08/09 | 8,774 | 9,267 | 8,742 | 9,175 | 775,500 |
| 2023/08/08 | 8,850 | 8,850 | 8,665 | 8,722 | 273,900 |
| 2023/08/07 | 8,656 | 8,828 | 8,627 | 8,822 | 192,700 |
| 2023/08/04 | 8,692 | 8,829 | 8,630 | 8,731 | 200,300 |
| 2023/08/03 | 8,680 | 8,810 | 8,637 | 8,709 | 204,000 |
| 2023/08/02 | 8,949 | 9,016 | 8,697 | 8,791 | 436,300 |
| 2023/08/01 | 8,900 | 9,138 | 8,880 | 9,042 | 495,300 |
| 2023/07/31 | 8,737 | 9,226 | 8,696 | 8,965 | 970,300 |
| 2023/07/28 | 8,580 | 8,699 | 8,434 | 8,619 | 677,600 |
| 2023/07/27 | 8,400 | 8,574 | 8,400 | 8,574 | 256,400 |
| 2023/07/26 | 8,470 | 8,524 | 8,453 | 8,471 | 196,500 |
| 2023/07/25 | 8,414 | 8,426 | 8,330 | 8,424 | 214,400 |
| 2023/07/24 | 8,429 | 8,429 | 8,310 | 8,387 | 273,200 |
| 2023/07/21 | 8,460 | 8,492 | 8,268 | 8,279 | 455,700 |
| 2023/07/20 | 8,750 | 8,813 | 8,634 | 8,663 | 189,700 |
| 2023/07/19 | 8,829 | 8,829 | 8,703 | 8,812 | 198,300 |
| 2023/07/18 | 8,700 | 8,795 | 8,636 | 8,733 | 159,800 |
| 2023/07/14 | 8,642 | 8,748 | 8,550 | 8,656 | 259,700 |
| 2023/07/13 | 8,455 | 8,580 | 8,345 | 8,564 | 279,800 |
| 2023/07/12 | 8,544 | 8,544 | 8,310 | 8,386 | 259,700 |
| 2023/07/11 | 8,830 | 8,887 | 8,512 | 8,556 | 367,900 |
| 2023/07/10 | 8,731 | 8,780 | 8,662 | 8,700 | 282,600 |
| 2023/07/07 | 8,548 | 8,724 | 8,505 | 8,682 | 394,300 |
| 2023/07/06 | 8,650 | 8,795 | 8,581 | 8,582 | 309,400 |
| 2023/07/05 | 8,825 | 8,910 | 8,760 | 8,876 | 235,500 |
| 2023/07/04 | 8,823 | 8,996 | 8,806 | 8,841 | 245,800 |
| 2023/07/03 | 8,921 | 9,010 | 8,882 | 8,953 | 264,900 |