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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,535 | 1,539 | 1,506 | 1,531 | 187,600 |
| 2011/12/29 | 1,536 | 1,536 | 1,521 | 1,532 | 61,100 |
| 2011/12/28 | 1,549 | 1,550 | 1,532 | 1,538 | 43,300 |
| 2011/12/27 | 1,555 | 1,556 | 1,535 | 1,555 | 82,200 |
| 2011/12/26 | 1,587 | 1,587 | 1,549 | 1,573 | 96,300 |
| 2011/12/22 | 1,565 | 1,565 | 1,495 | 1,552 | 210,000 |
| 2011/12/21 | 1,561 | 1,591 | 1,561 | 1,567 | 129,000 |
| 2011/12/20 | 1,529 | 1,545 | 1,526 | 1,532 | 96,000 |
| 2011/12/19 | 1,545 | 1,546 | 1,510 | 1,525 | 123,800 |
| 2011/12/16 | 1,567 | 1,585 | 1,549 | 1,558 | 183,100 |
| 2011/12/15 | 1,567 | 1,596 | 1,550 | 1,557 | 163,300 |
| 2011/12/14 | 1,545 | 1,573 | 1,545 | 1,566 | 134,700 |
| 2011/12/13 | 1,569 | 1,576 | 1,544 | 1,560 | 188,500 |
| 2011/12/12 | 1,604 | 1,620 | 1,593 | 1,601 | 184,800 |
| 2011/12/09 | 1,541 | 1,583 | 1,541 | 1,563 | 186,400 |
| 2011/12/08 | 1,604 | 1,604 | 1,571 | 1,577 | 157,300 |
| 2011/12/07 | 1,605 | 1,629 | 1,601 | 1,621 | 122,700 |
| 2011/12/06 | 1,616 | 1,617 | 1,588 | 1,590 | 113,700 |
| 2011/12/05 | 1,638 | 1,645 | 1,615 | 1,628 | 75,300 |
| 2011/12/02 | 1,600 | 1,627 | 1,600 | 1,627 | 97,300 |
| 2011/12/01 | 1,630 | 1,635 | 1,606 | 1,610 | 126,700 |
| 2011/11/30 | 1,585 | 1,603 | 1,567 | 1,596 | 255,700 |
| 2011/11/29 | 1,567 | 1,598 | 1,544 | 1,598 | 103,900 |
| 2011/11/28 | 1,549 | 1,574 | 1,527 | 1,552 | 113,300 |
| 2011/11/25 | 1,510 | 1,535 | 1,503 | 1,527 | 135,200 |
| 2011/11/24 | 1,499 | 1,519 | 1,493 | 1,505 | 90,600 |
| 2011/11/22 | 1,517 | 1,544 | 1,507 | 1,539 | 152,000 |
| 2011/11/21 | 1,521 | 1,538 | 1,515 | 1,530 | 148,000 |
| 2011/11/18 | 1,483 | 1,526 | 1,480 | 1,522 | 154,200 |
| 2011/11/17 | 1,488 | 1,513 | 1,478 | 1,503 | 125,100 |
| 2011/11/16 | 1,512 | 1,512 | 1,481 | 1,489 | 97,000 |
| 2011/11/15 | 1,504 | 1,516 | 1,501 | 1,511 | 123,400 |
| 2011/11/14 | 1,538 | 1,556 | 1,528 | 1,534 | 170,200 |
| 2011/11/11 | 1,537 | 1,543 | 1,516 | 1,527 | 144,500 |
| 2011/11/10 | 1,521 | 1,545 | 1,505 | 1,536 | 160,700 |
| 2011/11/09 | 1,568 | 1,604 | 1,563 | 1,584 | 204,200 |
| 2011/11/08 | 1,568 | 1,589 | 1,542 | 1,563 | 132,900 |
| 2011/11/07 | 1,583 | 1,597 | 1,559 | 1,597 | 123,100 |
| 2011/11/04 | 1,578 | 1,608 | 1,561 | 1,600 | 150,000 |
| 2011/11/02 | 1,555 | 1,579 | 1,551 | 1,568 | 168,800 |
| 2011/11/01 | 1,625 | 1,625 | 1,564 | 1,595 | 239,300 |
| 2011/10/31 | 1,670 | 1,687 | 1,651 | 1,654 | 256,300 |
| 2011/10/28 | 1,645 | 1,669 | 1,636 | 1,646 | 132,900 |
| 2011/10/27 | 1,599 | 1,621 | 1,569 | 1,616 | 78,100 |
| 2011/10/26 | 1,550 | 1,617 | 1,548 | 1,599 | 187,700 |
| 2011/10/25 | 1,580 | 1,580 | 1,555 | 1,565 | 68,500 |
| 2011/10/24 | 1,553 | 1,568 | 1,533 | 1,564 | 102,700 |
| 2011/10/21 | 1,536 | 1,561 | 1,526 | 1,531 | 107,500 |
| 2011/10/20 | 1,552 | 1,562 | 1,532 | 1,539 | 158,300 |
| 2011/10/19 | 1,564 | 1,577 | 1,553 | 1,558 | 97,000 |
| 2011/10/18 | 1,558 | 1,569 | 1,551 | 1,555 | 70,200 |
| 2011/10/17 | 1,587 | 1,594 | 1,568 | 1,577 | 127,300 |
| 2011/10/14 | 1,540 | 1,555 | 1,527 | 1,529 | 140,400 |
| 2011/10/13 | 1,545 | 1,573 | 1,541 | 1,560 | 198,600 |
| 2011/10/12 | 1,492 | 1,524 | 1,474 | 1,518 | 182,600 |
| 2011/10/11 | 1,519 | 1,534 | 1,500 | 1,502 | 347,300 |
| 2011/10/07 | 1,477 | 1,506 | 1,473 | 1,504 | 213,400 |
| 2011/10/06 | 1,441 | 1,470 | 1,438 | 1,453 | 192,500 |
| 2011/10/05 | 1,477 | 1,482 | 1,390 | 1,425 | 472,500 |
| 2011/10/04 | 1,471 | 1,493 | 1,461 | 1,483 | 161,300 |
| 2011/10/03 | 1,516 | 1,518 | 1,446 | 1,499 | 310,300 |
| 2011/09/30 | 1,593 | 1,625 | 1,550 | 1,578 | 340,100 |
| 2011/09/29 | 1,579 | 1,602 | 1,532 | 1,577 | 279,700 |
| 2011/09/28 | 1,555 | 1,603 | 1,555 | 1,589 | 194,200 |
| 2011/09/27 | 1,547 | 1,565 | 1,530 | 1,546 | 183,600 |
| 2011/09/26 | 1,567 | 1,573 | 1,511 | 1,517 | 137,100 |
| 2011/09/22 | 1,564 | 1,570 | 1,533 | 1,551 | 142,300 |
| 2011/09/21 | 1,586 | 1,602 | 1,576 | 1,589 | 101,100 |
| 2011/09/20 | 1,587 | 1,597 | 1,575 | 1,586 | 106,200 |
| 2011/09/16 | 1,585 | 1,629 | 1,576 | 1,626 | 201,700 |
| 2011/09/15 | 1,580 | 1,592 | 1,566 | 1,576 | 129,000 |
| 2011/09/14 | 1,582 | 1,599 | 1,542 | 1,552 | 172,300 |
| 2011/09/13 | 1,572 | 1,596 | 1,562 | 1,592 | 109,100 |
| 2011/09/12 | 1,537 | 1,558 | 1,523 | 1,550 | 137,000 |
| 2011/09/09 | 1,570 | 1,590 | 1,570 | 1,577 | 110,100 |
| 2011/09/08 | 1,594 | 1,597 | 1,564 | 1,575 | 86,200 |
| 2011/09/07 | 1,571 | 1,581 | 1,551 | 1,574 | 111,000 |
| 2011/09/06 | 1,562 | 1,586 | 1,523 | 1,531 | 145,900 |
| 2011/09/05 | 1,552 | 1,569 | 1,552 | 1,558 | 130,400 |
| 2011/09/02 | 1,582 | 1,603 | 1,565 | 1,589 | 142,700 |
| 2011/09/01 | 1,605 | 1,616 | 1,585 | 1,608 | 161,400 |
| 2011/08/31 | 1,585 | 1,634 | 1,573 | 1,584 | 402,400 |
| 2011/08/30 | 1,577 | 1,593 | 1,570 | 1,579 | 116,600 |
| 2011/08/29 | 1,523 | 1,563 | 1,511 | 1,545 | 185,300 |
| 2011/08/26 | 1,522 | 1,547 | 1,519 | 1,542 | 169,100 |
| 2011/08/25 | 1,496 | 1,550 | 1,496 | 1,520 | 193,500 |
| 2011/08/24 | 1,502 | 1,512 | 1,463 | 1,466 | 210,900 |
| 2011/08/23 | 1,447 | 1,481 | 1,442 | 1,478 | 260,500 |
| 2011/08/22 | 1,456 | 1,495 | 1,424 | 1,426 | 318,600 |
| 2011/08/19 | 1,491 | 1,500 | 1,446 | 1,451 | 268,800 |
| 2011/08/18 | 1,533 | 1,544 | 1,505 | 1,511 | 162,000 |
| 2011/08/17 | 1,566 | 1,581 | 1,536 | 1,537 | 206,100 |
| 2011/08/16 | 1,551 | 1,569 | 1,541 | 1,565 | 178,700 |
| 2011/08/15 | 1,533 | 1,550 | 1,524 | 1,531 | 188,700 |
| 2011/08/12 | 1,565 | 1,580 | 1,496 | 1,501 | 525,700 |
| 2011/08/11 | 1,557 | 1,568 | 1,522 | 1,532 | 447,000 |
| 2011/08/10 | 1,629 | 1,630 | 1,592 | 1,599 | 114,300 |
| 2011/08/09 | 1,549 | 1,590 | 1,504 | 1,590 | 193,200 |
| 2011/08/08 | 1,592 | 1,610 | 1,583 | 1,595 | 136,000 |
| 2011/08/05 | 1,590 | 1,637 | 1,590 | 1,628 | 262,400 |
| 2011/08/04 | 1,665 | 1,680 | 1,646 | 1,668 | 147,000 |
| 2011/08/03 | 1,649 | 1,666 | 1,613 | 1,663 | 345,500 |
| 2011/08/02 | 1,718 | 1,722 | 1,686 | 1,709 | 235,500 |
| 2011/08/01 | 1,724 | 1,766 | 1,722 | 1,746 | 75,600 |
| 2011/07/29 | 1,750 | 1,756 | 1,728 | 1,728 | 92,200 |
| 2011/07/28 | 1,747 | 1,763 | 1,738 | 1,745 | 124,500 |
| 2011/07/27 | 1,750 | 1,783 | 1,735 | 1,778 | 170,700 |
| 2011/07/26 | 1,762 | 1,773 | 1,752 | 1,761 | 95,300 |
| 2011/07/25 | 1,778 | 1,793 | 1,764 | 1,772 | 139,300 |
| 2011/07/22 | 1,775 | 1,783 | 1,757 | 1,761 | 131,500 |
| 2011/07/21 | 1,744 | 1,749 | 1,730 | 1,741 | 74,300 |
| 2011/07/20 | 1,760 | 1,769 | 1,745 | 1,751 | 131,500 |
| 2011/07/19 | 1,740 | 1,772 | 1,730 | 1,735 | 159,100 |
| 2011/07/15 | 1,733 | 1,755 | 1,721 | 1,740 | 116,200 |
| 2011/07/14 | 1,730 | 1,751 | 1,716 | 1,740 | 89,700 |
| 2011/07/13 | 1,730 | 1,749 | 1,726 | 1,743 | 125,900 |
| 2011/07/12 | 1,737 | 1,745 | 1,726 | 1,733 | 108,600 |
| 2011/07/11 | 1,749 | 1,767 | 1,749 | 1,757 | 94,000 |
| 2011/07/08 | 1,762 | 1,773 | 1,751 | 1,760 | 102,200 |
| 2011/07/07 | 1,755 | 1,765 | 1,738 | 1,759 | 85,800 |
| 2011/07/06 | 1,710 | 1,755 | 1,710 | 1,755 | 166,400 |
| 2011/07/05 | 1,711 | 1,724 | 1,704 | 1,711 | 113,700 |
| 2011/07/04 | 1,744 | 1,746 | 1,707 | 1,721 | 154,300 |
| 2011/07/01 | 1,739 | 1,746 | 1,719 | 1,727 | 123,200 |
| 2011/06/30 | 1,718 | 1,728 | 1,697 | 1,727 | 164,000 |
| 2011/06/29 | 1,685 | 1,706 | 1,681 | 1,706 | 181,300 |
| 2011/06/28 | 1,651 | 1,670 | 1,641 | 1,657 | 142,900 |
| 2011/06/27 | 1,662 | 1,662 | 1,635 | 1,641 | 175,400 |
| 2011/06/24 | 1,639 | 1,662 | 1,639 | 1,660 | 136,500 |
| 2011/06/23 | 1,664 | 1,671 | 1,630 | 1,638 | 201,900 |
| 2011/06/22 | 1,655 | 1,689 | 1,642 | 1,682 | 199,100 |
| 2011/06/21 | 1,657 | 1,665 | 1,638 | 1,655 | 103,700 |
| 2011/06/20 | 1,649 | 1,676 | 1,649 | 1,651 | 126,000 |
| 2011/06/17 | 1,682 | 1,690 | 1,647 | 1,649 | 183,200 |
| 2011/06/16 | 1,704 | 1,710 | 1,683 | 1,684 | 210,800 |
| 2011/06/15 | 1,740 | 1,740 | 1,710 | 1,726 | 236,300 |
| 2011/06/14 | 1,722 | 1,752 | 1,713 | 1,746 | 149,800 |
| 2011/06/13 | 1,742 | 1,742 | 1,714 | 1,722 | 102,200 |
| 2011/06/10 | 1,754 | 1,764 | 1,731 | 1,741 | 147,100 |
| 2011/06/09 | 1,718 | 1,730 | 1,693 | 1,730 | 124,300 |
| 2011/06/08 | 1,711 | 1,734 | 1,702 | 1,728 | 143,300 |
| 2011/06/07 | 1,696 | 1,723 | 1,681 | 1,712 | 137,000 |
| 2011/06/06 | 1,694 | 1,702 | 1,670 | 1,686 | 115,500 |
| 2011/06/03 | 1,709 | 1,726 | 1,687 | 1,687 | 83,200 |
| 2011/06/02 | 1,700 | 1,719 | 1,686 | 1,709 | 138,300 |
| 2011/06/01 | 1,750 | 1,751 | 1,725 | 1,747 | 106,900 |
| 2011/05/31 | 1,720 | 1,747 | 1,714 | 1,734 | 165,800 |
| 2011/05/30 | 1,721 | 1,725 | 1,687 | 1,711 | 126,100 |
| 2011/05/27 | 1,691 | 1,726 | 1,672 | 1,718 | 200,000 |
| 2011/05/26 | 1,671 | 1,706 | 1,671 | 1,701 | 152,000 |
| 2011/05/25 | 1,699 | 1,699 | 1,659 | 1,670 | 123,600 |
| 2011/05/24 | 1,692 | 1,694 | 1,671 | 1,686 | 149,100 |
| 2011/05/23 | 1,695 | 1,708 | 1,672 | 1,691 | 153,100 |
| 2011/05/20 | 1,730 | 1,747 | 1,711 | 1,711 | 160,900 |
| 2011/05/19 | 1,762 | 1,775 | 1,730 | 1,745 | 211,900 |
| 2011/05/18 | 1,739 | 1,775 | 1,737 | 1,768 | 311,600 |
| 2011/05/17 | 1,720 | 1,737 | 1,697 | 1,726 | 226,200 |
| 2011/05/16 | 1,711 | 1,736 | 1,707 | 1,719 | 180,800 |
| 2011/05/13 | 1,754 | 1,754 | 1,711 | 1,732 | 335,500 |
| 2011/05/12 | 1,742 | 1,771 | 1,737 | 1,746 | 324,300 |
| 2011/05/11 | 1,716 | 1,771 | 1,715 | 1,765 | 443,600 |
| 2011/05/10 | 1,714 | 1,726 | 1,688 | 1,708 | 152,800 |
| 2011/05/09 | 1,721 | 1,723 | 1,699 | 1,704 | 133,800 |
| 2011/05/06 | 1,732 | 1,732 | 1,684 | 1,708 | 208,900 |
| 2011/05/02 | 1,710 | 1,740 | 1,701 | 1,736 | 209,100 |
| 2011/04/28 | 1,694 | 1,738 | 1,690 | 1,709 | 451,900 |
| 2011/04/27 | 1,637 | 1,652 | 1,633 | 1,646 | 179,500 |
| 2011/04/26 | 1,646 | 1,650 | 1,621 | 1,634 | 240,200 |
| 2011/04/25 | 1,638 | 1,657 | 1,605 | 1,621 | 207,600 |
| 2011/04/22 | 1,583 | 1,623 | 1,571 | 1,609 | 172,200 |
| 2011/04/21 | 1,614 | 1,619 | 1,593 | 1,602 | 124,600 |
| 2011/04/20 | 1,590 | 1,599 | 1,566 | 1,597 | 144,500 |
| 2011/04/19 | 1,572 | 1,587 | 1,560 | 1,573 | 168,100 |
| 2011/04/18 | 1,621 | 1,627 | 1,582 | 1,603 | 131,200 |
| 2011/04/15 | 1,594 | 1,620 | 1,587 | 1,603 | 335,500 |
| 2011/04/14 | 1,542 | 1,586 | 1,537 | 1,572 | 246,100 |
| 2011/04/13 | 1,501 | 1,553 | 1,501 | 1,539 | 122,100 |
| 2011/04/12 | 1,527 | 1,546 | 1,514 | 1,522 | 189,400 |
| 2011/04/11 | 1,534 | 1,567 | 1,526 | 1,548 | 213,200 |
| 2011/04/08 | 1,531 | 1,575 | 1,512 | 1,552 | 300,300 |
| 2011/04/07 | 1,572 | 1,593 | 1,545 | 1,552 | 170,600 |
| 2011/04/06 | 1,598 | 1,598 | 1,550 | 1,570 | 193,500 |
| 2011/04/05 | 1,646 | 1,646 | 1,581 | 1,606 | 246,000 |
| 2011/04/04 | 1,671 | 1,671 | 1,643 | 1,657 | 167,600 |
| 2011/04/01 | 1,714 | 1,715 | 1,661 | 1,662 | 177,300 |
| 2011/03/31 | 1,704 | 1,719 | 1,685 | 1,714 | 152,400 |
| 2011/03/30 | 1,658 | 1,723 | 1,635 | 1,713 | 242,000 |
| 2011/03/29 | 1,632 | 1,676 | 1,618 | 1,666 | 251,000 |
| 2011/03/28 | 1,590 | 1,638 | 1,577 | 1,637 | 237,700 |
| 2011/03/25 | 1,646 | 1,646 | 1,589 | 1,609 | 218,200 |
| 2011/03/24 | 1,569 | 1,614 | 1,550 | 1,594 | 279,100 |
| 2011/03/23 | 1,611 | 1,611 | 1,562 | 1,579 | 186,300 |
| 2011/03/22 | 1,605 | 1,624 | 1,569 | 1,619 | 149,700 |
| 2011/03/18 | 1,481 | 1,541 | 1,480 | 1,516 | 207,600 |
| 2011/03/17 | 1,420 | 1,497 | 1,394 | 1,451 | 357,200 |
| 2011/03/16 | 1,358 | 1,499 | 1,358 | 1,494 | 379,700 |
| 2011/03/15 | 1,493 | 1,542 | 1,203 | 1,388 | 404,200 |
| 2011/03/14 | 1,595 | 1,625 | 1,530 | 1,533 | 239,000 |
| 2011/03/11 | 1,726 | 1,736 | 1,692 | 1,693 | 327,400 |
| 2011/03/10 | 1,773 | 1,777 | 1,733 | 1,747 | 97,500 |
| 2011/03/09 | 1,782 | 1,800 | 1,775 | 1,784 | 136,600 |
| 2011/03/08 | 1,779 | 1,792 | 1,754 | 1,760 | 207,600 |
| 2011/03/07 | 1,838 | 1,840 | 1,788 | 1,794 | 139,900 |
| 2011/03/04 | 1,860 | 1,862 | 1,832 | 1,843 | 156,400 |
| 2011/03/03 | 1,785 | 1,828 | 1,779 | 1,820 | 241,100 |
| 2011/03/02 | 1,805 | 1,812 | 1,799 | 1,802 | 135,900 |
| 2011/03/01 | 1,805 | 1,839 | 1,796 | 1,837 | 216,200 |
| 2011/02/28 | 1,779 | 1,788 | 1,671 | 1,785 | 223,700 |
| 2011/02/25 | 1,759 | 1,785 | 1,753 | 1,770 | 163,800 |
| 2011/02/24 | 1,795 | 1,801 | 1,765 | 1,770 | 171,100 |
| 2011/02/23 | 1,806 | 1,834 | 1,806 | 1,817 | 157,300 |
| 2011/02/22 | 1,885 | 1,888 | 1,840 | 1,840 | 193,200 |
| 2011/02/21 | 1,939 | 1,939 | 1,890 | 1,897 | 117,600 |
| 2011/02/18 | 1,905 | 1,941 | 1,898 | 1,920 | 214,400 |
| 2011/02/17 | 1,882 | 1,900 | 1,876 | 1,900 | 129,100 |
| 2011/02/16 | 1,875 | 1,894 | 1,867 | 1,876 | 257,100 |
| 2011/02/15 | 1,889 | 1,894 | 1,875 | 1,890 | 147,900 |
| 2011/02/14 | 1,903 | 1,903 | 1,883 | 1,888 | 144,300 |
| 2011/02/10 | 1,900 | 1,908 | 1,890 | 1,898 | 138,700 |
| 2011/02/09 | 1,920 | 1,922 | 1,893 | 1,902 | 147,200 |
| 2011/02/08 | 1,932 | 1,939 | 1,912 | 1,914 | 160,500 |
| 2011/02/07 | 1,937 | 1,937 | 1,922 | 1,932 | 172,300 |
| 2011/02/04 | 1,885 | 1,933 | 1,884 | 1,915 | 355,200 |
| 2011/02/03 | 1,840 | 1,933 | 1,831 | 1,859 | 650,100 |
| 2011/02/02 | 1,830 | 1,833 | 1,818 | 1,821 | 315,000 |
| 2011/02/01 | 1,810 | 1,837 | 1,787 | 1,831 | 154,000 |
| 2011/01/31 | 1,805 | 1,821 | 1,770 | 1,806 | 114,600 |
| 2011/01/28 | 1,845 | 1,853 | 1,822 | 1,834 | 119,500 |
| 2011/01/27 | 1,847 | 1,853 | 1,821 | 1,844 | 168,300 |
| 2011/01/26 | 1,823 | 1,847 | 1,812 | 1,823 | 119,800 |
| 2011/01/25 | 1,859 | 1,872 | 1,831 | 1,847 | 158,100 |
| 2011/01/24 | 1,809 | 1,838 | 1,800 | 1,834 | 149,900 |
| 2011/01/21 | 1,866 | 1,869 | 1,805 | 1,821 | 165,700 |
| 2011/01/20 | 1,884 | 1,889 | 1,858 | 1,865 | 167,600 |
| 2011/01/19 | 1,943 | 1,944 | 1,876 | 1,898 | 263,900 |
| 2011/01/18 | 1,861 | 1,875 | 1,851 | 1,863 | 113,000 |
| 2011/01/17 | 1,850 | 1,868 | 1,845 | 1,860 | 127,000 |
| 2011/01/14 | 1,837 | 1,855 | 1,837 | 1,840 | 103,100 |
| 2011/01/13 | 1,855 | 1,860 | 1,844 | 1,856 | 152,400 |
| 2011/01/12 | 1,849 | 1,863 | 1,830 | 1,830 | 196,900 |
| 2011/01/11 | 1,814 | 1,845 | 1,803 | 1,835 | 148,800 |
| 2011/01/07 | 1,820 | 1,825 | 1,812 | 1,814 | 126,800 |
| 2011/01/06 | 1,803 | 1,834 | 1,803 | 1,826 | 119,700 |
| 2011/01/05 | 1,800 | 1,820 | 1,787 | 1,801 | 135,600 |
| 2011/01/04 | 1,775 | 1,782 | 1,757 | 1,782 | 127,900 |