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 |
|---|---|---|---|---|---|
| 2024/08/30 | 3,630 | 3,645 | 3,586 | 3,618 | 597,100 |
| 2024/08/29 | 3,557 | 3,648 | 3,517 | 3,611 | 642,600 |
| 2024/08/28 | 3,601 | 3,655 | 3,576 | 3,648 | 502,300 |
| 2024/08/27 | 3,630 | 3,635 | 3,571 | 3,629 | 723,300 |
| 2024/08/26 | 3,782 | 3,797 | 3,640 | 3,662 | 582,700 |
| 2024/08/23 | 3,790 | 3,807 | 3,711 | 3,772 | 438,900 |
| 2024/08/22 | 3,769 | 3,848 | 3,751 | 3,779 | 482,300 |
| 2024/08/21 | 3,750 | 3,786 | 3,736 | 3,749 | 621,200 |
| 2024/08/20 | 3,866 | 3,866 | 3,815 | 3,840 | 602,400 |
| 2024/08/19 | 3,930 | 3,964 | 3,801 | 3,801 | 605,800 |
| 2024/08/16 | 3,940 | 3,980 | 3,873 | 3,946 | 1,025,400 |
| 2024/08/15 | 3,761 | 3,867 | 3,712 | 3,809 | 1,072,900 |
| 2024/08/14 | 3,729 | 3,735 | 3,626 | 3,671 | 946,600 |
| 2024/08/13 | 3,536 | 3,626 | 3,532 | 3,600 | 719,000 |
| 2024/08/09 | 3,565 | 3,643 | 3,368 | 3,466 | 1,443,600 |
| 2024/08/08 | 3,470 | 3,502 | 3,309 | 3,396 | 1,218,500 |
| 2024/08/07 | 3,300 | 3,661 | 3,170 | 3,501 | 3,238,900 |
| 2024/08/06 | 3,137 | 3,316 | 3,122 | 3,316 | 1,550,400 |
| 2024/08/05 | 3,127 | 3,177 | 2,800 | 2,816 | 1,575,900 |
| 2024/08/02 | 3,560 | 3,590 | 3,374 | 3,379 | 1,457,200 |
| 2024/08/01 | 3,925 | 3,938 | 3,731 | 3,741 | 897,100 |
| 2024/07/31 | 3,761 | 3,920 | 3,733 | 3,905 | 1,062,100 |
| 2024/07/30 | 3,873 | 3,878 | 3,791 | 3,857 | 840,900 |
| 2024/07/29 | 3,874 | 3,937 | 3,817 | 3,906 | 1,230,700 |
| 2024/07/26 | 3,782 | 3,849 | 3,742 | 3,786 | 664,000 |
| 2024/07/25 | 3,890 | 3,890 | 3,796 | 3,809 | 923,100 |
| 2024/07/24 | 4,014 | 4,086 | 4,009 | 4,020 | 443,500 |
| 2024/07/23 | 4,098 | 4,110 | 4,030 | 4,064 | 634,600 |
| 2024/07/22 | 4,100 | 4,120 | 4,020 | 4,031 | 673,100 |
| 2024/07/19 | 4,100 | 4,172 | 4,075 | 4,141 | 550,200 |
| 2024/07/18 | 4,058 | 4,137 | 4,034 | 4,068 | 1,355,200 |
| 2024/07/17 | 4,403 | 4,422 | 4,261 | 4,261 | 971,900 |
| 2024/07/16 | 4,448 | 4,497 | 4,402 | 4,432 | 975,900 |
| 2024/07/12 | 4,473 | 4,475 | 4,340 | 4,388 | 966,300 |
| 2024/07/11 | 4,662 | 4,685 | 4,563 | 4,563 | 906,900 |
| 2024/07/10 | 4,510 | 4,593 | 4,457 | 4,593 | 809,300 |
| 2024/07/09 | 4,355 | 4,521 | 4,351 | 4,507 | 953,700 |
| 2024/07/08 | 4,234 | 4,322 | 4,215 | 4,295 | 570,700 |
| 2024/07/05 | 4,271 | 4,302 | 4,181 | 4,225 | 791,000 |
| 2024/07/04 | 4,320 | 4,355 | 4,284 | 4,300 | 438,100 |
| 2024/07/03 | 4,273 | 4,380 | 4,245 | 4,306 | 778,700 |
| 2024/07/02 | 4,262 | 4,276 | 4,200 | 4,268 | 833,700 |
| 2024/07/01 | 4,380 | 4,380 | 4,272 | 4,294 | 467,500 |
| 2024/06/28 | 4,331 | 4,420 | 4,318 | 4,362 | 527,200 |
| 2024/06/27 | 4,376 | 4,415 | 4,349 | 4,349 | 393,500 |
| 2024/06/26 | 4,340 | 4,462 | 4,287 | 4,462 | 797,200 |
| 2024/06/25 | 4,277 | 4,312 | 4,224 | 4,280 | 936,000 |
| 2024/06/24 | 4,386 | 4,498 | 4,380 | 4,410 | 740,700 |
| 2024/06/21 | 4,458 | 4,470 | 4,395 | 4,444 | 642,800 |
| 2024/06/20 | 4,449 | 4,467 | 4,351 | 4,435 | 791,300 |
| 2024/06/19 | 4,419 | 4,501 | 4,397 | 4,427 | 570,100 |
| 2024/06/18 | 4,480 | 4,501 | 4,383 | 4,427 | 663,300 |
| 2024/06/17 | 4,505 | 4,514 | 4,450 | 4,475 | 604,300 |
| 2024/06/14 | 4,445 | 4,526 | 4,416 | 4,492 | 812,300 |
| 2024/06/13 | 4,500 | 4,575 | 4,458 | 4,466 | 912,300 |
| 2024/06/12 | 4,387 | 4,527 | 4,353 | 4,463 | 1,410,000 |
| 2024/06/11 | 4,249 | 4,410 | 4,248 | 4,333 | 1,149,500 |
| 2024/06/10 | 4,059 | 4,221 | 4,059 | 4,217 | 857,200 |
| 2024/06/07 | 4,026 | 4,097 | 3,990 | 4,013 | 336,300 |
| 2024/06/06 | 4,056 | 4,083 | 4,013 | 4,036 | 818,700 |
| 2024/06/05 | 3,930 | 3,985 | 3,916 | 3,925 | 676,400 |
| 2024/06/04 | 4,055 | 4,057 | 3,960 | 3,971 | 960,700 |
| 2024/06/03 | 4,100 | 4,111 | 4,063 | 4,105 | 517,000 |
| 2024/05/31 | 4,091 | 4,108 | 4,035 | 4,100 | 770,600 |
| 2024/05/30 | 4,134 | 4,152 | 4,053 | 4,099 | 624,500 |
| 2024/05/29 | 4,208 | 4,308 | 4,193 | 4,204 | 555,200 |
| 2024/05/28 | 4,227 | 4,283 | 4,180 | 4,193 | 551,700 |
| 2024/05/27 | 4,265 | 4,267 | 4,188 | 4,210 | 406,300 |
| 2024/05/24 | 4,201 | 4,265 | 4,177 | 4,204 | 668,100 |
| 2024/05/23 | 4,373 | 4,373 | 4,267 | 4,284 | 808,700 |
| 2024/05/22 | 4,305 | 4,310 | 4,189 | 4,233 | 797,700 |
| 2024/05/21 | 4,448 | 4,456 | 4,266 | 4,271 | 544,800 |
| 2024/05/20 | 4,340 | 4,438 | 4,330 | 4,367 | 727,200 |
| 2024/05/17 | 4,298 | 4,341 | 4,240 | 4,295 | 588,200 |
| 2024/05/16 | 4,251 | 4,385 | 4,245 | 4,314 | 2,343,600 |
| 2024/05/15 | 3,980 | 4,120 | 3,913 | 4,089 | 1,715,900 |
| 2024/05/14 | 4,154 | 4,179 | 3,857 | 3,931 | 3,804,500 |
| 2024/05/13 | 4,337 | 4,460 | 4,316 | 4,434 | 1,332,600 |
| 2024/05/10 | 4,256 | 4,330 | 4,236 | 4,308 | 664,900 |
| 2024/05/09 | 4,279 | 4,348 | 4,245 | 4,278 | 505,900 |
| 2024/05/08 | 4,265 | 4,342 | 4,242 | 4,307 | 597,500 |
| 2024/05/07 | 4,250 | 4,304 | 4,229 | 4,285 | 670,100 |
| 2024/05/02 | 4,126 | 4,184 | 4,110 | 4,163 | 240,400 |
| 2024/05/01 | 4,170 | 4,215 | 4,122 | 4,189 | 501,100 |
| 2024/04/30 | 4,230 | 4,264 | 4,164 | 4,226 | 601,300 |
| 2024/04/26 | 4,170 | 4,192 | 4,093 | 4,181 | 652,000 |
| 2024/04/25 | 4,122 | 4,190 | 4,098 | 4,100 | 535,500 |
| 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 |