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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,895 | 3,915 | 3,850 | 3,865 | 63,300 |
| 2015/12/29 | 3,870 | 3,900 | 3,825 | 3,885 | 110,000 |
| 2015/12/28 | 3,850 | 3,950 | 3,845 | 3,915 | 84,300 |
| 2015/12/25 | 3,850 | 3,875 | 3,805 | 3,825 | 70,500 |
| 2015/12/24 | 3,890 | 3,915 | 3,825 | 3,825 | 120,500 |
| 2015/12/22 | 3,830 | 3,855 | 3,795 | 3,840 | 73,900 |
| 2015/12/21 | 3,810 | 3,855 | 3,745 | 3,835 | 217,600 |
| 2015/12/18 | 3,760 | 3,925 | 3,730 | 3,780 | 414,000 |
| 2015/12/17 | 3,750 | 3,775 | 3,710 | 3,715 | 217,500 |
| 2015/12/16 | 3,650 | 3,705 | 3,650 | 3,680 | 116,800 |
| 2015/12/15 | 3,710 | 3,735 | 3,645 | 3,645 | 97,800 |
| 2015/12/14 | 3,645 | 3,735 | 3,610 | 3,710 | 190,400 |
| 2015/12/11 | 3,685 | 3,765 | 3,685 | 3,765 | 149,600 |
| 2015/12/10 | 3,665 | 3,730 | 3,665 | 3,700 | 87,000 |
| 2015/12/09 | 3,755 | 3,790 | 3,730 | 3,735 | 97,800 |
| 2015/12/08 | 3,920 | 3,920 | 3,785 | 3,790 | 88,800 |
| 2015/12/07 | 3,905 | 3,940 | 3,885 | 3,920 | 140,000 |
| 2015/12/04 | 3,840 | 3,870 | 3,820 | 3,835 | 103,700 |
| 2015/12/03 | 3,935 | 3,965 | 3,850 | 3,925 | 210,200 |
| 2015/12/02 | 3,795 | 3,965 | 3,775 | 3,940 | 303,900 |
| 2015/12/01 | 3,715 | 3,845 | 3,680 | 3,825 | 188,100 |
| 2015/11/30 | 3,660 | 3,710 | 3,645 | 3,695 | 83,400 |
| 2015/11/27 | 3,685 | 3,685 | 3,630 | 3,655 | 111,000 |
| 2015/11/26 | 3,720 | 3,735 | 3,665 | 3,685 | 133,000 |
| 2015/11/25 | 3,740 | 3,760 | 3,715 | 3,755 | 88,300 |
| 2015/11/24 | 3,745 | 3,765 | 3,730 | 3,750 | 99,600 |
| 2015/11/20 | 3,755 | 3,755 | 3,715 | 3,755 | 131,700 |
| 2015/11/19 | 3,755 | 3,755 | 3,685 | 3,735 | 156,100 |
| 2015/11/18 | 3,690 | 3,735 | 3,680 | 3,695 | 253,300 |
| 2015/11/17 | 3,720 | 3,735 | 3,695 | 3,710 | 137,700 |
| 2015/11/16 | 3,600 | 3,690 | 3,600 | 3,650 | 137,100 |
| 2015/11/13 | 3,680 | 3,715 | 3,630 | 3,670 | 156,900 |
| 2015/11/12 | 3,655 | 3,695 | 3,635 | 3,680 | 135,900 |
| 2015/11/11 | 3,670 | 3,710 | 3,640 | 3,660 | 158,300 |
| 2015/11/10 | 3,670 | 3,730 | 3,650 | 3,715 | 138,400 |
| 2015/11/09 | 3,690 | 3,740 | 3,670 | 3,715 | 219,300 |
| 2015/11/06 | 3,560 | 3,780 | 3,560 | 3,660 | 573,200 |
| 2015/11/05 | 3,880 | 3,910 | 3,805 | 3,840 | 208,700 |
| 2015/11/04 | 3,925 | 3,935 | 3,835 | 3,850 | 189,300 |
| 2015/11/02 | 3,905 | 3,945 | 3,860 | 3,870 | 195,700 |
| 2015/10/30 | 3,880 | 3,925 | 3,830 | 3,890 | 180,500 |
| 2015/10/29 | 3,810 | 3,885 | 3,810 | 3,875 | 250,200 |
| 2015/10/28 | 3,765 | 3,805 | 3,755 | 3,805 | 121,200 |
| 2015/10/27 | 3,825 | 3,865 | 3,780 | 3,800 | 193,400 |
| 2015/10/26 | 3,920 | 3,945 | 3,815 | 3,830 | 199,600 |
| 2015/10/23 | 3,900 | 3,910 | 3,845 | 3,885 | 171,900 |
| 2015/10/22 | 3,725 | 3,830 | 3,720 | 3,800 | 191,300 |
| 2015/10/21 | 3,695 | 3,795 | 3,680 | 3,790 | 114,300 |
| 2015/10/20 | 3,675 | 3,705 | 3,655 | 3,695 | 72,100 |
| 2015/10/19 | 3,760 | 3,770 | 3,645 | 3,665 | 158,300 |
| 2015/10/16 | 3,700 | 3,805 | 3,690 | 3,780 | 190,600 |
| 2015/10/15 | 3,705 | 3,770 | 3,705 | 3,730 | 165,300 |
| 2015/10/14 | 3,700 | 3,735 | 3,660 | 3,715 | 263,300 |
| 2015/10/13 | 3,700 | 3,780 | 3,675 | 3,770 | 264,700 |
| 2015/10/09 | 3,785 | 3,800 | 3,640 | 3,705 | 535,800 |
| 2015/10/08 | 3,385 | 3,405 | 3,355 | 3,365 | 92,700 |
| 2015/10/07 | 3,360 | 3,420 | 3,305 | 3,405 | 157,800 |
| 2015/10/06 | 3,370 | 3,390 | 3,345 | 3,360 | 134,700 |
| 2015/10/05 | 3,320 | 3,340 | 3,265 | 3,280 | 149,300 |
| 2015/10/02 | 3,200 | 3,305 | 3,190 | 3,280 | 112,000 |
| 2015/10/01 | 3,175 | 3,275 | 3,155 | 3,235 | 158,300 |
| 2015/09/30 | 3,260 | 3,285 | 3,135 | 3,160 | 248,400 |
| 2015/09/29 | 3,075 | 3,140 | 2,994 | 2,997 | 206,700 |
| 2015/09/28 | 3,145 | 3,185 | 3,105 | 3,125 | 153,800 |
| 2015/09/25 | 3,170 | 3,175 | 3,090 | 3,145 | 277,400 |
| 2015/09/24 | 3,210 | 3,285 | 3,200 | 3,240 | 244,000 |
| 2015/09/18 | 3,390 | 3,405 | 3,325 | 3,335 | 130,700 |
| 2015/09/17 | 3,455 | 3,490 | 3,410 | 3,445 | 85,100 |
| 2015/09/16 | 3,440 | 3,445 | 3,395 | 3,410 | 90,900 |
| 2015/09/15 | 3,435 | 3,480 | 3,410 | 3,420 | 84,400 |
| 2015/09/14 | 3,475 | 3,475 | 3,335 | 3,410 | 163,300 |
| 2015/09/11 | 3,465 | 3,520 | 3,410 | 3,425 | 294,100 |
| 2015/09/10 | 3,360 | 3,455 | 3,305 | 3,425 | 192,500 |
| 2015/09/09 | 3,235 | 3,410 | 3,230 | 3,400 | 225,800 |
| 2015/09/08 | 3,225 | 3,275 | 3,155 | 3,165 | 114,500 |
| 2015/09/07 | 3,200 | 3,275 | 3,165 | 3,215 | 122,600 |
| 2015/09/04 | 3,330 | 3,330 | 3,195 | 3,220 | 168,500 |
| 2015/09/03 | 3,335 | 3,385 | 3,305 | 3,315 | 170,600 |
| 2015/09/02 | 3,200 | 3,355 | 3,180 | 3,280 | 219,500 |
| 2015/09/01 | 3,400 | 3,400 | 3,275 | 3,280 | 141,300 |
| 2015/08/31 | 3,355 | 3,455 | 3,350 | 3,415 | 239,800 |
| 2015/08/28 | 3,330 | 3,425 | 3,310 | 3,390 | 145,500 |
| 2015/08/27 | 3,275 | 3,290 | 3,225 | 3,235 | 173,200 |
| 2015/08/26 | 3,100 | 3,260 | 3,100 | 3,230 | 212,500 |
| 2015/08/25 | 3,020 | 3,220 | 3,020 | 3,050 | 227,700 |
| 2015/08/24 | 3,310 | 3,340 | 3,205 | 3,205 | 149,600 |
| 2015/08/21 | 3,480 | 3,535 | 3,425 | 3,440 | 128,400 |
| 2015/08/20 | 3,635 | 3,645 | 3,580 | 3,590 | 189,300 |
| 2015/08/19 | 3,765 | 3,765 | 3,645 | 3,650 | 195,700 |
| 2015/08/18 | 3,760 | 3,795 | 3,750 | 3,765 | 168,500 |
| 2015/08/17 | 3,730 | 3,775 | 3,710 | 3,745 | 127,000 |
| 2015/08/14 | 3,705 | 3,730 | 3,685 | 3,700 | 143,400 |
| 2015/08/13 | 3,660 | 3,690 | 3,625 | 3,655 | 137,100 |
| 2015/08/12 | 3,690 | 3,710 | 3,650 | 3,655 | 145,000 |
| 2015/08/11 | 3,790 | 3,790 | 3,690 | 3,720 | 183,400 |
| 2015/08/10 | 3,790 | 3,790 | 3,720 | 3,755 | 142,300 |
| 2015/08/07 | 3,775 | 3,815 | 3,720 | 3,790 | 299,100 |
| 2015/08/06 | 3,640 | 3,790 | 3,615 | 3,775 | 318,900 |
| 2015/08/05 | 3,540 | 3,625 | 3,535 | 3,605 | 290,100 |
| 2015/08/04 | 3,490 | 3,550 | 3,460 | 3,505 | 308,700 |
| 2015/08/03 | 3,395 | 3,415 | 3,335 | 3,365 | 89,200 |
| 2015/07/31 | 3,365 | 3,405 | 3,365 | 3,395 | 84,400 |
| 2015/07/30 | 3,345 | 3,395 | 3,335 | 3,355 | 88,000 |
| 2015/07/29 | 3,355 | 3,365 | 3,315 | 3,340 | 82,200 |
| 2015/07/28 | 3,340 | 3,375 | 3,325 | 3,355 | 126,800 |
| 2015/07/27 | 3,400 | 3,405 | 3,355 | 3,365 | 97,400 |
| 2015/07/24 | 3,395 | 3,430 | 3,390 | 3,420 | 78,900 |
| 2015/07/23 | 3,410 | 3,425 | 3,390 | 3,415 | 90,800 |
| 2015/07/22 | 3,395 | 3,405 | 3,365 | 3,380 | 121,000 |
| 2015/07/21 | 3,450 | 3,455 | 3,400 | 3,410 | 94,100 |
| 2015/07/17 | 3,495 | 3,500 | 3,425 | 3,430 | 98,400 |
| 2015/07/16 | 3,475 | 3,485 | 3,410 | 3,475 | 290,500 |
| 2015/07/15 | 3,455 | 3,510 | 3,445 | 3,485 | 236,200 |
| 2015/07/14 | 3,440 | 3,465 | 3,405 | 3,425 | 264,200 |
| 2015/07/13 | 3,390 | 3,440 | 3,380 | 3,395 | 252,000 |
| 2015/07/10 | 3,380 | 3,400 | 3,325 | 3,365 | 335,600 |
| 2015/07/09 | 3,330 | 3,395 | 3,285 | 3,380 | 424,000 |
| 2015/07/08 | 3,470 | 3,470 | 3,400 | 3,400 | 287,200 |
| 2015/07/07 | 3,505 | 3,545 | 3,485 | 3,495 | 165,100 |
| 2015/07/06 | 3,470 | 3,500 | 3,455 | 3,475 | 213,500 |
| 2015/07/03 | 3,540 | 3,540 | 3,510 | 3,525 | 205,000 |
| 2015/07/02 | 3,535 | 3,565 | 3,520 | 3,520 | 200,700 |
| 2015/07/01 | 3,510 | 3,545 | 3,490 | 3,490 | 178,300 |
| 2015/06/30 | 3,475 | 3,500 | 3,450 | 3,475 | 226,300 |
| 2015/06/29 | 3,500 | 3,525 | 3,485 | 3,485 | 216,500 |
| 2015/06/26 | 3,570 | 3,590 | 3,550 | 3,585 | 166,900 |
| 2015/06/25 | 3,620 | 3,620 | 3,555 | 3,565 | 144,600 |
| 2015/06/24 | 3,655 | 3,655 | 3,620 | 3,640 | 134,900 |
| 2015/06/23 | 3,640 | 3,645 | 3,590 | 3,635 | 260,700 |
| 2015/06/22 | 3,610 | 3,640 | 3,585 | 3,620 | 156,800 |
| 2015/06/19 | 3,595 | 3,640 | 3,575 | 3,595 | 193,600 |
| 2015/06/18 | 3,600 | 3,605 | 3,560 | 3,570 | 234,700 |
| 2015/06/17 | 3,595 | 3,605 | 3,565 | 3,590 | 190,000 |
| 2015/06/16 | 3,625 | 3,640 | 3,570 | 3,580 | 284,600 |
| 2015/06/15 | 3,630 | 3,655 | 3,605 | 3,655 | 237,500 |
| 2015/06/12 | 3,620 | 3,660 | 3,600 | 3,640 | 342,100 |
| 2015/06/11 | 3,625 | 3,650 | 3,610 | 3,640 | 260,700 |
| 2015/06/10 | 3,695 | 3,710 | 3,605 | 3,625 | 319,100 |
| 2015/06/09 | 3,685 | 3,725 | 3,660 | 3,685 | 246,400 |
| 2015/06/08 | 3,700 | 3,715 | 3,650 | 3,700 | 212,600 |
| 2015/06/05 | 3,655 | 3,695 | 3,635 | 3,685 | 209,000 |
| 2015/06/04 | 3,640 | 3,690 | 3,620 | 3,660 | 232,900 |
| 2015/06/03 | 3,660 | 3,675 | 3,620 | 3,635 | 235,600 |
| 2015/06/02 | 3,720 | 3,720 | 3,665 | 3,685 | 243,800 |
| 2015/06/01 | 3,770 | 3,785 | 3,705 | 3,725 | 217,900 |
| 2015/05/29 | 3,735 | 3,815 | 3,730 | 3,775 | 269,900 |
| 2015/05/28 | 3,730 | 3,775 | 3,725 | 3,755 | 227,500 |
| 2015/05/27 | 3,705 | 3,740 | 3,685 | 3,710 | 402,500 |
| 2015/05/26 | 3,720 | 3,735 | 3,680 | 3,690 | 204,800 |
| 2015/05/25 | 3,740 | 3,765 | 3,705 | 3,730 | 189,600 |
| 2015/05/22 | 3,750 | 3,795 | 3,740 | 3,760 | 200,900 |
| 2015/05/21 | 3,750 | 3,795 | 3,740 | 3,765 | 299,100 |
| 2015/05/20 | 3,745 | 3,790 | 3,735 | 3,745 | 236,500 |
| 2015/05/19 | 3,645 | 3,725 | 3,645 | 3,720 | 183,700 |
| 2015/05/18 | 3,655 | 3,690 | 3,635 | 3,645 | 181,100 |
| 2015/05/15 | 3,575 | 3,685 | 3,570 | 3,660 | 394,300 |
| 2015/05/14 | 3,565 | 3,570 | 3,515 | 3,530 | 251,800 |
| 2015/05/13 | 3,575 | 3,580 | 3,485 | 3,565 | 366,600 |
| 2015/05/12 | 3,675 | 3,725 | 3,640 | 3,645 | 331,100 |
| 2015/05/11 | 3,815 | 3,845 | 3,670 | 3,675 | 543,100 |
| 2015/05/08 | 3,700 | 3,735 | 3,690 | 3,715 | 84,900 |
| 2015/05/07 | 3,650 | 3,735 | 3,650 | 3,700 | 194,700 |
| 2015/05/01 | 3,700 | 3,730 | 3,645 | 3,690 | 189,200 |
| 2015/04/30 | 3,740 | 3,750 | 3,710 | 3,725 | 181,000 |
| 2015/04/28 | 3,835 | 3,850 | 3,770 | 3,780 | 209,600 |
| 2015/04/27 | 3,855 | 3,860 | 3,795 | 3,825 | 175,100 |
| 2015/04/24 | 3,915 | 3,925 | 3,850 | 3,860 | 138,700 |
| 2015/04/23 | 4,000 | 4,030 | 3,910 | 3,935 | 172,600 |
| 2015/04/22 | 4,000 | 4,020 | 3,955 | 3,985 | 209,100 |
| 2015/04/21 | 3,910 | 3,985 | 3,905 | 3,970 | 143,100 |
| 2015/04/20 | 3,820 | 3,935 | 3,820 | 3,905 | 154,200 |
| 2015/04/17 | 3,935 | 3,935 | 3,850 | 3,885 | 215,300 |
| 2015/04/16 | 3,935 | 3,975 | 3,910 | 3,955 | 232,000 |
| 2015/04/15 | 3,840 | 3,925 | 3,820 | 3,910 | 215,800 |
| 2015/04/14 | 3,835 | 3,860 | 3,805 | 3,815 | 250,000 |
| 2015/04/13 | 3,940 | 3,945 | 3,840 | 3,850 | 199,000 |
| 2015/04/10 | 3,985 | 3,985 | 3,930 | 3,965 | 108,800 |
| 2015/04/09 | 3,965 | 4,000 | 3,935 | 3,960 | 142,700 |
| 2015/04/08 | 3,920 | 4,005 | 3,900 | 3,940 | 207,200 |
| 2015/04/07 | 3,900 | 3,945 | 3,855 | 3,880 | 152,300 |
| 2015/04/06 | 3,900 | 3,945 | 3,865 | 3,910 | 220,300 |
| 2015/04/03 | 3,900 | 3,925 | 3,845 | 3,920 | 299,300 |
| 2015/04/02 | 3,810 | 3,930 | 3,805 | 3,890 | 276,500 |
| 2015/04/01 | 3,850 | 3,870 | 3,815 | 3,820 | 200,700 |
| 2015/03/31 | 3,955 | 3,975 | 3,865 | 3,885 | 257,200 |
| 2015/03/30 | 3,885 | 3,895 | 3,805 | 3,885 | 349,400 |
| 2015/03/27 | 3,940 | 4,020 | 3,855 | 3,925 | 338,400 |
| 2015/03/26 | 4,000 | 4,010 | 3,950 | 3,995 | 162,000 |
| 2015/03/25 | 4,050 | 4,090 | 3,990 | 4,045 | 228,300 |
| 2015/03/24 | 4,155 | 4,175 | 4,040 | 4,050 | 183,800 |
| 2015/03/23 | 4,210 | 4,220 | 4,160 | 4,185 | 125,100 |
| 2015/03/20 | 4,290 | 4,290 | 4,160 | 4,180 | 218,600 |
| 2015/03/19 | 4,310 | 4,340 | 4,255 | 4,270 | 184,300 |
| 2015/03/18 | 4,330 | 4,360 | 4,250 | 4,290 | 245,700 |
| 2015/03/17 | 4,300 | 4,350 | 4,280 | 4,325 | 221,100 |
| 2015/03/16 | 4,250 | 4,325 | 4,230 | 4,300 | 168,400 |
| 2015/03/13 | 4,290 | 4,290 | 4,250 | 4,260 | 167,200 |
| 2015/03/12 | 4,210 | 4,265 | 4,200 | 4,255 | 88,200 |
| 2015/03/11 | 4,220 | 4,225 | 4,165 | 4,180 | 198,000 |
| 2015/03/10 | 4,160 | 4,275 | 4,160 | 4,260 | 296,200 |
| 2015/03/09 | 4,220 | 4,230 | 4,130 | 4,140 | 161,200 |
| 2015/03/06 | 4,140 | 4,235 | 4,140 | 4,225 | 174,700 |
| 2015/03/05 | 4,090 | 4,165 | 4,090 | 4,140 | 119,500 |
| 2015/03/04 | 4,120 | 4,155 | 4,080 | 4,110 | 102,600 |
| 2015/03/03 | 4,135 | 4,215 | 4,120 | 4,170 | 191,700 |
| 2015/03/02 | 4,150 | 4,195 | 4,145 | 4,160 | 120,800 |
| 2015/02/27 | 4,135 | 4,185 | 4,115 | 4,185 | 258,500 |
| 2015/02/26 | 4,180 | 4,180 | 4,135 | 4,155 | 128,300 |
| 2015/02/25 | 4,125 | 4,180 | 4,110 | 4,175 | 163,800 |
| 2015/02/24 | 4,130 | 4,190 | 4,105 | 4,125 | 233,600 |
| 2015/02/23 | 4,120 | 4,140 | 4,085 | 4,125 | 190,800 |
| 2015/02/20 | 4,095 | 4,170 | 4,050 | 4,120 | 221,300 |
| 2015/02/19 | 4,035 | 4,080 | 4,030 | 4,065 | 127,500 |
| 2015/02/18 | 3,925 | 4,060 | 3,915 | 4,040 | 307,300 |
| 2015/02/17 | 3,895 | 3,915 | 3,790 | 3,855 | 265,300 |
| 2015/02/16 | 3,945 | 3,960 | 3,865 | 3,885 | 236,800 |
| 2015/02/13 | 3,925 | 3,940 | 3,865 | 3,915 | 250,400 |
| 2015/02/12 | 3,885 | 3,940 | 3,850 | 3,920 | 291,500 |
| 2015/02/10 | 3,760 | 3,780 | 3,710 | 3,765 | 245,000 |
| 2015/02/09 | 3,890 | 3,890 | 3,740 | 3,780 | 291,900 |
| 2015/02/06 | 3,950 | 3,970 | 3,850 | 3,875 | 269,700 |
| 2015/02/05 | 3,850 | 4,030 | 3,840 | 3,950 | 243,100 |
| 2015/02/04 | 3,925 | 3,990 | 3,900 | 3,960 | 179,600 |
| 2015/02/03 | 3,935 | 3,995 | 3,885 | 3,915 | 339,800 |
| 2015/02/02 | 3,990 | 4,050 | 3,925 | 4,005 | 198,300 |
| 2015/01/30 | 4,060 | 4,120 | 4,050 | 4,060 | 219,000 |
| 2015/01/29 | 4,045 | 4,075 | 4,010 | 4,015 | 95,400 |
| 2015/01/28 | 4,005 | 4,085 | 4,005 | 4,070 | 139,400 |
| 2015/01/27 | 4,080 | 4,095 | 4,020 | 4,075 | 227,000 |
| 2015/01/26 | 3,830 | 4,065 | 3,825 | 4,060 | 312,800 |
| 2015/01/23 | 3,955 | 3,965 | 3,885 | 3,895 | 273,600 |
| 2015/01/22 | 3,965 | 3,970 | 3,885 | 3,940 | 226,400 |
| 2015/01/21 | 3,915 | 3,995 | 3,905 | 3,970 | 270,500 |
| 2015/01/20 | 3,790 | 3,905 | 3,770 | 3,900 | 200,700 |
| 2015/01/19 | 3,755 | 3,760 | 3,695 | 3,750 | 137,100 |
| 2015/01/16 | 3,710 | 3,730 | 3,635 | 3,705 | 140,900 |
| 2015/01/15 | 3,750 | 3,795 | 3,750 | 3,780 | 175,600 |
| 2015/01/14 | 3,780 | 3,810 | 3,720 | 3,735 | 149,700 |
| 2015/01/13 | 3,785 | 3,840 | 3,695 | 3,820 | 311,700 |
| 2015/01/09 | 3,645 | 3,670 | 3,620 | 3,635 | 124,600 |
| 2015/01/08 | 3,630 | 3,675 | 3,600 | 3,645 | 89,300 |
| 2015/01/07 | 3,495 | 3,610 | 3,455 | 3,590 | 132,800 |
| 2015/01/06 | 3,580 | 3,620 | 3,530 | 3,540 | 142,000 |
| 2015/01/05 | 3,660 | 3,710 | 3,650 | 3,675 | 132,600 |