日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2014/12/30 3,785 3,785 3,690 3,700 117,200
2014/12/29 3,815 3,820 3,745 3,795 82,400
2014/12/26 3,730 3,805 3,710 3,800 67,000
2014/12/25 3,735 3,775 3,715 3,760 59,500
2014/12/24 3,775 3,800 3,760 3,780 135,000
2014/12/22 3,800 3,800 3,735 3,750 124,000
2014/12/19 3,730 3,785 3,715 3,780 200,000
2014/12/18 3,640 3,680 3,630 3,660 129,300
2014/12/17 3,570 3,655 3,545 3,545 181,900
2014/12/16 3,560 3,590 3,540 3,570 108,000
2014/12/15 3,675 3,715 3,625 3,630 144,400
2014/12/12 3,720 3,770 3,720 3,735 217,500
2014/12/11 3,585 3,715 3,565 3,695 270,900
2014/12/10 3,750 3,770 3,630 3,630 237,500
2014/12/09 3,800 3,850 3,765 3,780 274,000
2014/12/08 3,800 3,875 3,795 3,865 328,000
2014/12/05 3,660 3,750 3,640 3,750 262,600
2014/12/04 3,585 3,685 3,585 3,650 216,600
2014/12/03 3,550 3,575 3,530 3,540 133,300
2014/12/02 3,470 3,545 3,470 3,535 168,000
2014/12/01 3,505 3,550 3,475 3,500 228,400
2014/11/28 3,480 3,530 3,465 3,515 105,700
2014/11/27 3,480 3,505 3,455 3,480 141,600
2014/11/26 3,520 3,525 3,485 3,485 170,200
2014/11/25 3,485 3,535 3,485 3,520 222,500
2014/11/21 3,480 3,520 3,435 3,505 233,600
2014/11/20 3,490 3,490 3,450 3,465 114,000
2014/11/19 3,420 3,480 3,420 3,455 168,100
2014/11/18 3,375 3,445 3,360 3,430 208,700
2014/11/17 3,400 3,400 3,325 3,345 145,700
2014/11/14 3,390 3,410 3,340 3,410 188,200
2014/11/13 3,295 3,340 3,295 3,335 158,100
2014/11/12 3,335 3,400 3,305 3,320 273,100
2014/11/11 3,285 3,300 3,255 3,290 276,500
2014/11/10 3,320 3,325 3,270 3,285 132,800
2014/11/07 3,265 3,340 3,260 3,320 294,700
2014/11/06 3,195 3,275 3,185 3,255 325,300
2014/11/05 3,155 3,195 3,010 3,185 236,500
2014/11/04 3,240 3,250 3,130 3,170 429,800
2014/10/31 3,035 3,120 3,015 3,115 612,200
2014/10/30 2,941 3,055 2,941 2,981 833,000
2014/10/29 2,830 2,849 2,808 2,841 84,600
2014/10/28 2,820 2,835 2,791 2,808 109,700
2014/10/27 2,803 2,851 2,787 2,836 165,700
2014/10/24 2,781 2,785 2,755 2,777 111,800
2014/10/23 2,739 2,779 2,728 2,747 216,500
2014/10/22 2,736 2,760 2,729 2,754 135,700
2014/10/21 2,740 2,752 2,690 2,690 150,900
2014/10/20 2,730 2,747 2,709 2,738 247,200
2014/10/17 2,685 2,722 2,651 2,660 289,000
2014/10/16 2,692 2,735 2,679 2,688 396,900
2014/10/15 2,737 2,775 2,732 2,757 363,500
2014/10/14 2,695 2,740 2,680 2,710 352,200
2014/10/10 2,738 2,770 2,711 2,763 226,800
2014/10/09 2,866 2,866 2,797 2,798 208,900
2014/10/08 2,845 2,862 2,815 2,847 272,700
2014/10/07 2,901 2,918 2,880 2,883 113,900
2014/10/06 2,895 2,919 2,863 2,909 132,100
2014/10/03 2,801 2,856 2,793 2,852 179,900
2014/10/02 2,850 2,871 2,816 2,824 402,900
2014/10/01 2,911 2,931 2,888 2,897 239,600
2014/09/30 2,923 2,936 2,891 2,901 178,500
2014/09/29 2,940 2,947 2,904 2,920 136,400
2014/09/26 2,898 2,938 2,874 2,916 187,800
2014/09/25 2,901 2,976 2,882 2,943 272,800
2014/09/24 2,871 2,889 2,854 2,872 124,000
2014/09/22 2,899 2,899 2,862 2,883 148,100
2014/09/19 2,922 2,923 2,864 2,900 394,500
2014/09/18 2,886 2,938 2,881 2,922 271,800
2014/09/17 2,879 2,909 2,870 2,872 166,900
2014/09/16 2,877 2,894 2,861 2,878 161,000
2014/09/12 2,858 2,895 2,839 2,865 189,400
2014/09/11 2,890 2,916 2,839 2,845 137,400
2014/09/10 2,812 2,873 2,790 2,871 191,700
2014/09/09 2,840 2,850 2,819 2,832 135,600
2014/09/08 2,831 2,834 2,808 2,824 156,200
2014/09/05 2,861 2,861 2,794 2,820 219,100
2014/09/04 2,852 2,861 2,835 2,851 187,700
2014/09/03 2,869 2,881 2,841 2,864 143,700
2014/09/02 2,856 2,864 2,830 2,852 164,300
2014/09/01 2,827 2,861 2,824 2,850 154,500
2014/08/29 2,825 2,827 2,792 2,812 118,100
2014/08/28 2,778 2,829 2,771 2,825 225,800
2014/08/27 2,799 2,824 2,766 2,778 139,500
2014/08/26 2,762 2,812 2,762 2,773 223,300
2014/08/25 2,717 2,760 2,709 2,757 152,400
2014/08/22 2,734 2,738 2,688 2,708 175,200
2014/08/21 2,722 2,746 2,713 2,739 265,800
2014/08/20 2,678 2,709 2,669 2,682 229,000
2014/08/19 2,600 2,690 2,596 2,666 354,700
2014/08/18 2,632 2,639 2,614 2,626 74,800
2014/08/15 2,628 2,659 2,618 2,638 136,600
2014/08/14 2,599 2,626 2,530 2,610 113,000
2014/08/13 2,570 2,584 2,555 2,575 202,400
2014/08/12 2,581 2,604 2,564 2,582 101,100
2014/08/11 2,530 2,592 2,530 2,587 194,700
2014/08/08 2,566 2,590 2,527 2,530 125,800
2014/08/07 2,580 2,600 2,548 2,584 260,200
2014/08/06 2,610 2,690 2,609 2,630 426,900
2014/08/05 2,479 2,605 2,464 2,575 611,900
2014/08/04 2,512 2,513 2,447 2,471 205,100
2014/08/01 2,501 2,545 2,496 2,515 326,700
2014/07/31 2,501 2,510 2,465 2,485 122,500
2014/07/30 2,482 2,526 2,482 2,505 154,500
2014/07/29 2,470 2,485 2,458 2,482 81,100
2014/07/28 2,447 2,462 2,428 2,458 91,300
2014/07/25 2,447 2,447 2,409 2,432 158,600
2014/07/24 2,445 2,457 2,437 2,449 88,800
2014/07/23 2,416 2,455 2,392 2,430 107,100
2014/07/22 2,400 2,422 2,388 2,407 98,600
2014/07/18 2,381 2,400 2,367 2,388 73,700
2014/07/17 2,423 2,424 2,400 2,406 76,800
2014/07/16 2,432 2,439 2,407 2,410 110,700
2014/07/15 2,400 2,431 2,400 2,421 64,700
2014/07/14 2,385 2,415 2,385 2,400 108,100
2014/07/11 2,365 2,413 2,361 2,385 154,900
2014/07/10 2,459 2,463 2,399 2,400 166,400
2014/07/09 2,430 2,448 2,421 2,441 68,000
2014/07/08 2,450 2,464 2,432 2,446 148,300
2014/07/07 2,477 2,487 2,456 2,456 64,600
2014/07/04 2,455 2,490 2,447 2,477 115,400
2014/07/03 2,451 2,458 2,427 2,452 110,100
2014/07/02 2,433 2,445 2,419 2,430 164,600
2014/07/01 2,418 2,437 2,409 2,429 117,500
2014/06/30 2,409 2,420 2,389 2,417 95,800
2014/06/27 2,394 2,396 2,358 2,387 155,300
2014/06/26 2,413 2,423 2,394 2,403 148,800
2014/06/25 2,410 2,417 2,386 2,387 88,900
2014/06/24 2,380 2,403 2,360 2,399 81,800
2014/06/23 2,355 2,377 2,355 2,375 80,800
2014/06/20 2,395 2,398 2,340 2,354 175,600
2014/06/19 2,378 2,396 2,369 2,384 163,800
2014/06/18 2,342 2,381 2,342 2,377 153,900
2014/06/17 2,309 2,343 2,306 2,332 175,800
2014/06/16 2,293 2,310 2,279 2,291 151,400
2014/06/13 2,273 2,283 2,254 2,280 176,100
2014/06/12 2,270 2,282 2,252 2,276 202,700
2014/06/11 2,298 2,318 2,276 2,292 167,800
2014/06/10 2,299 2,321 2,286 2,298 197,800
2014/06/09 2,301 2,320 2,276 2,280 141,700
2014/06/06 2,285 2,307 2,275 2,283 162,600
2014/06/05 2,306 2,320 2,275 2,280 200,000
2014/06/04 2,303 2,305 2,261 2,289 260,500
2014/06/03 2,275 2,366 2,259 2,308 535,400
2014/06/02 2,253 2,262 2,223 2,247 185,500
2014/05/30 2,230 2,246 2,220 2,235 79,800
2014/05/29 2,231 2,251 2,228 2,238 86,000
2014/05/28 2,222 2,264 2,221 2,242 153,000
2014/05/27 2,210 2,225 2,203 2,209 133,000
2014/05/26 2,200 2,215 2,180 2,212 83,100
2014/05/23 2,211 2,211 2,171 2,186 156,100
2014/05/22 2,193 2,213 2,171 2,198 156,500
2014/05/21 2,150 2,167 2,142 2,161 136,100
2014/05/20 2,165 2,184 2,160 2,160 146,700
2014/05/19 2,151 2,172 2,141 2,143 175,500
2014/05/16 2,142 2,167 2,133 2,162 160,100
2014/05/15 2,175 2,188 2,152 2,166 156,200
2014/05/14 2,178 2,193 2,155 2,185 234,500
2014/05/13 2,162 2,194 2,138 2,183 268,000
2014/05/12 2,121 2,137 2,092 2,112 356,100
2014/05/09 2,195 2,197 2,115 2,130 519,400
2014/05/08 2,295 2,303 2,214 2,223 301,300
2014/05/07 2,310 2,316 2,257 2,294 335,100
2014/05/02 2,371 2,371 2,321 2,338 101,800
2014/05/01 2,347 2,386 2,341 2,383 178,000
2014/04/30 2,343 2,373 2,320 2,335 142,100
2014/04/28 2,310 2,346 2,290 2,316 173,600
2014/04/25 2,332 2,353 2,303 2,340 203,800
2014/04/24 2,345 2,370 2,337 2,344 134,700
2014/04/23 2,347 2,365 2,330 2,345 107,200
2014/04/22 2,357 2,376 2,337 2,341 113,900
2014/04/21 2,350 2,369 2,327 2,343 84,600
2014/04/18 2,328 2,354 2,321 2,348 108,900
2014/04/17 2,350 2,363 2,326 2,351 228,800
2014/04/16 2,323 2,360 2,301 2,355 225,000
2014/04/15 2,256 2,323 2,256 2,317 424,500
2014/04/14 2,194 2,246 2,194 2,229 159,900
2014/04/11 2,197 2,220 2,184 2,194 206,300
2014/04/10 2,226 2,288 2,202 2,216 197,900
2014/04/09 2,222 2,238 2,202 2,209 240,600
2014/04/08 2,242 2,269 2,241 2,255 266,100
2014/04/07 2,250 2,280 2,241 2,250 167,400
2014/04/04 2,300 2,320 2,291 2,304 128,700
2014/04/03 2,305 2,318 2,284 2,293 154,500
2014/04/02 2,311 2,335 2,301 2,305 315,800
2014/04/01 2,281 2,311 2,245 2,305 206,400
2014/03/31 2,277 2,285 2,241 2,281 150,300
2014/03/28 2,276 2,278 2,232 2,253 261,300
2014/03/27 2,212 2,284 2,185 2,276 394,700
2014/03/26 2,221 2,230 2,197 2,218 314,500
2014/03/25 2,214 2,255 2,172 2,182 367,200
2014/03/24 2,168 2,226 2,168 2,186 374,400
2014/03/20 2,191 2,208 2,141 2,150 265,300
2014/03/19 2,181 2,218 2,169 2,187 318,100
2014/03/18 2,159 2,189 2,146 2,177 226,700
2014/03/17 2,118 2,161 2,105 2,120 231,700
2014/03/14 2,189 2,199 2,108 2,117 323,800
2014/03/13 2,180 2,180 2,160 2,165 72,900
2014/03/12 2,188 2,189 2,168 2,175 120,900
2014/03/11 2,199 2,228 2,191 2,206 341,400
2014/03/10 2,178 2,208 2,173 2,199 219,700
2014/03/07 2,194 2,194 2,151 2,180 77,000
2014/03/06 2,153 2,187 2,153 2,179 66,900
2014/03/05 2,187 2,204 2,163 2,165 156,500
2014/03/04 2,132 2,173 2,122 2,158 206,600
2014/03/03 2,100 2,157 2,076 2,132 179,000
2014/02/28 2,157 2,170 2,112 2,131 134,400
2014/02/27 2,153 2,175 2,132 2,149 90,800
2014/02/26 2,138 2,181 2,138 2,153 142,200
2014/02/25 2,140 2,172 2,134 2,161 138,400
2014/02/24 2,123 2,154 2,113 2,137 127,600
2014/02/21 2,116 2,144 2,116 2,136 169,100
2014/02/20 2,127 2,148 2,103 2,106 166,700
2014/02/19 2,130 2,167 2,120 2,143 151,600
2014/02/18 2,128 2,149 2,120 2,140 191,700
2014/02/17 2,114 2,125 2,083 2,110 156,700
2014/02/14 2,130 2,144 2,087 2,114 127,800
2014/02/13 2,154 2,174 2,126 2,136 125,300
2014/02/12 2,156 2,156 2,125 2,149 176,200
2014/02/10 2,161 2,166 2,123 2,144 196,400
2014/02/07 2,120 2,152 2,111 2,142 172,700
2014/02/06 2,078 2,125 2,063 2,113 319,700
2014/02/05 2,077 2,093 1,999 2,015 488,600
2014/02/04 2,055 2,110 2,032 2,057 578,000
2014/02/03 2,060 2,119 2,042 2,055 309,100
2014/01/31 2,070 2,095 2,038 2,060 209,000
2014/01/30 2,058 2,067 2,025 2,060 244,100
2014/01/29 2,057 2,095 2,057 2,095 81,000
2014/01/28 2,051 2,071 2,034 2,034 175,400
2014/01/27 2,057 2,073 2,051 2,054 158,200
2014/01/24 2,136 2,155 2,110 2,121 160,800
2014/01/23 2,209 2,215 2,166 2,168 99,000
2014/01/22 2,226 2,226 2,170 2,195 202,300
2014/01/21 2,258 2,265 2,221 2,224 85,700
2014/01/20 2,251 2,252 2,234 2,247 70,000
2014/01/17 2,188 2,258 2,182 2,247 200,300
2014/01/16 2,208 2,215 2,179 2,188 106,800
2014/01/15 2,200 2,209 2,175 2,189 110,100
2014/01/14 2,196 2,196 2,156 2,167 94,100
2014/01/10 2,204 2,223 2,147 2,221 216,500
2014/01/09 2,229 2,236 2,201 2,227 95,100
2014/01/08 2,230 2,239 2,205 2,239 107,300
2014/01/07 2,210 2,230 2,191 2,210 127,000
2014/01/06 2,262 2,278 2,227 2,238 204,400

このページの先頭へ