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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,816 | 3,837 | 3,750 | 3,779 | 607,100 |
| 2025/06/12 | 3,852 | 3,909 | 3,852 | 3,858 | 466,300 |
| 2025/06/11 | 4,020 | 4,075 | 3,866 | 3,866 | 732,300 |
| 2025/06/10 | 3,802 | 3,893 | 3,795 | 3,810 | 619,000 |
| 2025/06/09 | 3,810 | 3,814 | 3,755 | 3,763 | 286,300 |
| 2025/06/06 | 3,745 | 3,789 | 3,741 | 3,763 | 288,500 |
| 2025/06/05 | 3,770 | 3,810 | 3,746 | 3,771 | 384,700 |
| 2025/06/04 | 3,834 | 3,864 | 3,783 | 3,799 | 483,400 |
| 2025/06/03 | 3,705 | 3,847 | 3,681 | 3,808 | 783,400 |
| 2025/06/02 | 3,726 | 3,749 | 3,708 | 3,724 | 497,800 |
| 2025/05/30 | 3,765 | 3,788 | 3,736 | 3,744 | 777,100 |
| 2025/05/29 | 3,640 | 3,748 | 3,640 | 3,742 | 893,900 |
| 2025/05/28 | 3,610 | 3,610 | 3,548 | 3,548 | 332,600 |
| 2025/05/27 | 3,549 | 3,566 | 3,505 | 3,549 | 268,000 |
| 2025/05/26 | 3,463 | 3,573 | 3,459 | 3,531 | 387,500 |
| 2025/05/23 | 3,448 | 3,503 | 3,447 | 3,497 | 319,700 |
| 2025/05/22 | 3,425 | 3,480 | 3,405 | 3,462 | 318,000 |
| 2025/05/21 | 3,552 | 3,570 | 3,472 | 3,481 | 471,000 |
| 2025/05/20 | 3,471 | 3,635 | 3,469 | 3,556 | 984,700 |
| 2025/05/19 | 3,485 | 3,506 | 3,442 | 3,443 | 607,200 |
| 2025/05/16 | 3,530 | 3,548 | 3,437 | 3,469 | 476,500 |
| 2025/05/15 | 3,561 | 3,620 | 3,545 | 3,563 | 604,900 |
| 2025/05/14 | 3,601 | 3,640 | 3,564 | 3,570 | 784,300 |
| 2025/05/13 | 3,723 | 3,740 | 3,554 | 3,583 | 1,512,700 |
| 2025/05/12 | 3,361 | 3,665 | 3,338 | 3,583 | 2,228,400 |
| 2025/05/09 | 3,298 | 3,336 | 3,294 | 3,309 | 556,100 |
| 2025/05/08 | 3,254 | 3,285 | 3,234 | 3,234 | 565,500 |
| 2025/05/07 | 3,249 | 3,257 | 3,212 | 3,212 | 539,700 |
| 2025/05/02 | 3,235 | 3,272 | 3,198 | 3,251 | 724,000 |
| 2025/05/01 | 3,110 | 3,236 | 3,109 | 3,207 | 552,300 |
| 2025/04/30 | 3,095 | 3,137 | 3,090 | 3,137 | 439,600 |
| 2025/04/28 | 3,139 | 3,184 | 3,125 | 3,125 | 543,500 |
| 2025/04/25 | 3,096 | 3,148 | 3,068 | 3,139 | 856,200 |
| 2025/04/24 | 2,962 | 3,009 | 2,935 | 2,976 | 509,900 |
| 2025/04/23 | 2,936 | 2,952 | 2,884 | 2,912 | 715,700 |
| 2025/04/22 | 2,810 | 2,843 | 2,801 | 2,836 | 321,500 |
| 2025/04/21 | 2,848 | 2,870 | 2,808 | 2,829 | 232,700 |
| 2025/04/18 | 2,885 | 2,901 | 2,856 | 2,873 | 335,500 |
| 2025/04/17 | 2,886 | 2,920 | 2,855 | 2,903 | 561,700 |
| 2025/04/16 | 2,947 | 2,947 | 2,873 | 2,887 | 479,700 |
| 2025/04/15 | 3,016 | 3,042 | 2,982 | 2,989 | 466,200 |
| 2025/04/14 | 3,008 | 3,029 | 2,958 | 2,975 | 862,000 |
| 2025/04/11 | 2,772 | 2,862 | 2,729 | 2,861 | 638,200 |
| 2025/04/10 | 2,983 | 2,984 | 2,873 | 2,896 | 830,300 |
| 2025/04/09 | 2,702 | 2,705 | 2,575 | 2,633 | 660,500 |
| 2025/04/08 | 2,665 | 2,827 | 2,665 | 2,820 | 621,200 |
| 2025/04/07 | 2,587 | 2,649 | 2,520 | 2,575 | 914,100 |
| 2025/04/04 | 2,910 | 2,933 | 2,794 | 2,835 | 1,082,500 |
| 2025/04/03 | 3,000 | 3,035 | 2,967 | 2,998 | 617,000 |
| 2025/04/02 | 3,133 | 3,190 | 3,121 | 3,159 | 512,500 |
| 2025/04/01 | 3,120 | 3,144 | 3,098 | 3,113 | 483,900 |
| 2025/03/31 | 3,166 | 3,170 | 3,091 | 3,097 | 533,000 |
| 2025/03/28 | 3,285 | 3,301 | 3,236 | 3,252 | 558,700 |
| 2025/03/27 | 3,310 | 3,314 | 3,272 | 3,310 | 659,800 |
| 2025/03/26 | 3,389 | 3,399 | 3,345 | 3,377 | 488,800 |
| 2025/03/25 | 3,390 | 3,414 | 3,352 | 3,389 | 511,200 |
| 2025/03/24 | 3,369 | 3,377 | 3,335 | 3,335 | 309,300 |
| 2025/03/21 | 3,375 | 3,379 | 3,322 | 3,347 | 1,020,400 |
| 2025/03/19 | 3,394 | 3,450 | 3,388 | 3,388 | 394,000 |
| 2025/03/18 | 3,432 | 3,445 | 3,374 | 3,426 | 500,600 |
| 2025/03/17 | 3,408 | 3,435 | 3,372 | 3,392 | 516,700 |
| 2025/03/14 | 3,320 | 3,408 | 3,316 | 3,392 | 494,700 |
| 2025/03/13 | 3,324 | 3,423 | 3,303 | 3,350 | 806,100 |
| 2025/03/12 | 3,214 | 3,281 | 3,205 | 3,254 | 525,600 |
| 2025/03/11 | 3,251 | 3,273 | 3,166 | 3,250 | 699,300 |
| 2025/03/10 | 3,301 | 3,350 | 3,294 | 3,328 | 447,900 |
| 2025/03/07 | 3,309 | 3,338 | 3,262 | 3,293 | 840,900 |
| 2025/03/06 | 3,350 | 3,436 | 3,338 | 3,398 | 1,260,300 |
| 2025/03/05 | 3,320 | 3,355 | 3,308 | 3,327 | 1,038,400 |
| 2025/03/04 | 3,463 | 3,471 | 3,320 | 3,344 | 1,136,200 |
| 2025/03/03 | 3,576 | 3,584 | 3,513 | 3,514 | 761,000 |
| 2025/02/28 | 3,575 | 3,590 | 3,519 | 3,556 | 751,700 |
| 2025/02/27 | 3,696 | 3,712 | 3,630 | 3,669 | 693,700 |
| 2025/02/26 | 3,633 | 3,700 | 3,612 | 3,683 | 718,200 |
| 2025/02/25 | 3,611 | 3,639 | 3,595 | 3,610 | 520,400 |
| 2025/02/21 | 3,713 | 3,718 | 3,655 | 3,681 | 466,300 |
| 2025/02/20 | 3,800 | 3,840 | 3,723 | 3,736 | 505,100 |
| 2025/02/19 | 3,758 | 3,814 | 3,738 | 3,800 | 514,200 |
| 2025/02/18 | 3,746 | 3,756 | 3,679 | 3,713 | 661,800 |
| 2025/02/17 | 3,770 | 3,836 | 3,723 | 3,764 | 503,200 |
| 2025/02/14 | 3,856 | 3,865 | 3,767 | 3,783 | 890,600 |
| 2025/02/13 | 3,731 | 3,919 | 3,730 | 3,809 | 1,837,400 |
| 2025/02/12 | 3,540 | 3,812 | 3,425 | 3,729 | 2,247,000 |
| 2025/02/10 | 3,488 | 3,519 | 3,474 | 3,499 | 524,400 |
| 2025/02/07 | 3,490 | 3,490 | 3,429 | 3,459 | 489,200 |
| 2025/02/06 | 3,422 | 3,457 | 3,415 | 3,440 | 518,700 |
| 2025/02/05 | 3,416 | 3,427 | 3,378 | 3,397 | 412,200 |
| 2025/02/04 | 3,397 | 3,426 | 3,383 | 3,383 | 529,000 |
| 2025/02/03 | 3,423 | 3,426 | 3,354 | 3,366 | 1,288,000 |
| 2025/01/31 | 3,532 | 3,541 | 3,460 | 3,493 | 913,600 |
| 2025/01/30 | 3,516 | 3,559 | 3,505 | 3,514 | 719,900 |
| 2025/01/29 | 3,611 | 3,618 | 3,519 | 3,561 | 635,800 |
| 2025/01/28 | 3,568 | 3,620 | 3,517 | 3,553 | 1,013,800 |
| 2025/01/27 | 3,790 | 3,798 | 3,675 | 3,697 | 762,500 |
| 2025/01/24 | 3,826 | 3,843 | 3,785 | 3,808 | 361,000 |
| 2025/01/23 | 3,850 | 3,875 | 3,781 | 3,818 | 645,700 |
| 2025/01/22 | 3,762 | 3,849 | 3,742 | 3,835 | 678,700 |
| 2025/01/21 | 3,720 | 3,734 | 3,668 | 3,719 | 549,600 |
| 2025/01/20 | 3,590 | 3,663 | 3,578 | 3,641 | 452,800 |
| 2025/01/17 | 3,622 | 3,627 | 3,523 | 3,585 | 795,000 |
| 2025/01/16 | 3,675 | 3,679 | 3,608 | 3,658 | 648,700 |
| 2025/01/15 | 3,670 | 3,687 | 3,640 | 3,654 | 573,900 |
| 2025/01/14 | 3,731 | 3,758 | 3,623 | 3,662 | 536,500 |
| 2025/01/10 | 3,700 | 3,747 | 3,691 | 3,730 | 421,000 |
| 2025/01/09 | 3,761 | 3,777 | 3,706 | 3,745 | 380,200 |
| 2025/01/08 | 3,776 | 3,802 | 3,760 | 3,795 | 584,800 |
| 2025/01/07 | 3,801 | 3,904 | 3,774 | 3,796 | 1,281,900 |
| 2025/01/06 | 3,535 | 3,796 | 3,516 | 3,756 | 2,052,800 |
| 2024/12/30 | 3,568 | 3,574 | 3,522 | 3,533 | 276,300 |
| 2024/12/27 | 3,507 | 3,560 | 3,479 | 3,557 | 433,500 |
| 2024/12/26 | 3,500 | 3,526 | 3,473 | 3,515 | 453,900 |
| 2024/12/25 | 3,500 | 3,504 | 3,431 | 3,486 | 403,400 |
| 2024/12/24 | 3,577 | 3,582 | 3,486 | 3,494 | 366,700 |
| 2024/12/23 | 3,491 | 3,556 | 3,470 | 3,556 | 349,000 |
| 2024/12/20 | 3,502 | 3,530 | 3,484 | 3,504 | 567,300 |
| 2024/12/19 | 3,420 | 3,488 | 3,420 | 3,483 | 470,900 |
| 2024/12/18 | 3,500 | 3,545 | 3,492 | 3,507 | 394,200 |
| 2024/12/17 | 3,520 | 3,537 | 3,481 | 3,500 | 367,400 |
| 2024/12/16 | 3,463 | 3,537 | 3,460 | 3,516 | 534,100 |
| 2024/12/13 | 3,450 | 3,485 | 3,441 | 3,463 | 778,500 |
| 2024/12/12 | 3,557 | 3,563 | 3,514 | 3,514 | 694,500 |
| 2024/12/11 | 3,522 | 3,532 | 3,477 | 3,516 | 716,100 |
| 2024/12/10 | 3,586 | 3,601 | 3,529 | 3,561 | 646,600 |
| 2024/12/09 | 3,541 | 3,548 | 3,495 | 3,548 | 648,400 |
| 2024/12/06 | 3,566 | 3,566 | 3,478 | 3,523 | 644,800 |
| 2024/12/05 | 3,619 | 3,621 | 3,551 | 3,573 | 435,500 |
| 2024/12/04 | 3,562 | 3,596 | 3,532 | 3,563 | 422,800 |
| 2024/12/03 | 3,590 | 3,633 | 3,545 | 3,561 | 765,600 |
| 2024/12/02 | 3,543 | 3,557 | 3,487 | 3,547 | 872,600 |
| 2024/11/29 | 3,540 | 3,596 | 3,536 | 3,579 | 536,600 |
| 2024/11/28 | 3,450 | 3,614 | 3,425 | 3,597 | 1,233,400 |
| 2024/11/27 | 3,451 | 3,517 | 3,425 | 3,496 | 915,300 |
| 2024/11/26 | 3,450 | 3,467 | 3,409 | 3,451 | 760,900 |
| 2024/11/25 | 3,523 | 3,533 | 3,458 | 3,462 | 897,500 |
| 2024/11/22 | 3,466 | 3,496 | 3,422 | 3,468 | 655,000 |
| 2024/11/21 | 3,490 | 3,507 | 3,409 | 3,430 | 651,500 |
| 2024/11/20 | 3,574 | 3,593 | 3,481 | 3,500 | 630,700 |
| 2024/11/19 | 3,540 | 3,585 | 3,511 | 3,553 | 513,000 |
| 2024/11/18 | 3,504 | 3,564 | 3,472 | 3,535 | 1,094,300 |
| 2024/11/15 | 3,698 | 3,818 | 3,687 | 3,695 | 1,042,100 |
| 2024/11/14 | 3,850 | 3,854 | 3,692 | 3,695 | 1,295,200 |
| 2024/11/13 | 3,911 | 4,019 | 3,772 | 3,780 | 3,268,800 |
| 2024/11/12 | 3,696 | 3,698 | 3,559 | 3,561 | 1,177,300 |
| 2024/11/11 | 3,600 | 3,688 | 3,600 | 3,676 | 639,000 |
| 2024/11/08 | 3,697 | 3,709 | 3,645 | 3,656 | 473,100 |
| 2024/11/07 | 3,665 | 3,709 | 3,600 | 3,663 | 658,000 |
| 2024/11/06 | 3,596 | 3,658 | 3,589 | 3,619 | 442,100 |
| 2024/11/05 | 3,563 | 3,593 | 3,528 | 3,569 | 353,300 |
| 2024/11/01 | 3,471 | 3,525 | 3,471 | 3,493 | 397,100 |
| 2024/10/31 | 3,566 | 3,625 | 3,552 | 3,611 | 537,300 |
| 2024/10/30 | 3,559 | 3,617 | 3,557 | 3,583 | 829,900 |
| 2024/10/29 | 3,426 | 3,535 | 3,421 | 3,531 | 604,100 |
| 2024/10/28 | 3,406 | 3,490 | 3,392 | 3,477 | 553,400 |
| 2024/10/25 | 3,515 | 3,515 | 3,378 | 3,400 | 1,042,900 |
| 2024/10/24 | 3,488 | 3,540 | 3,481 | 3,524 | 567,000 |
| 2024/10/23 | 3,539 | 3,545 | 3,470 | 3,502 | 499,200 |
| 2024/10/22 | 3,591 | 3,600 | 3,501 | 3,543 | 786,000 |
| 2024/10/21 | 3,640 | 3,668 | 3,587 | 3,598 | 432,800 |
| 2024/10/18 | 3,523 | 3,631 | 3,512 | 3,625 | 958,100 |
| 2024/10/17 | 3,561 | 3,568 | 3,432 | 3,497 | 1,060,600 |
| 2024/10/16 | 3,465 | 3,580 | 3,444 | 3,561 | 934,100 |
| 2024/10/15 | 3,685 | 3,707 | 3,632 | 3,675 | 686,900 |
| 2024/10/11 | 3,599 | 3,642 | 3,578 | 3,585 | 670,600 |
| 2024/10/10 | 3,680 | 3,687 | 3,561 | 3,570 | 932,900 |
| 2024/10/09 | 3,627 | 3,684 | 3,625 | 3,660 | 514,000 |
| 2024/10/08 | 3,654 | 3,704 | 3,592 | 3,597 | 545,200 |
| 2024/10/07 | 3,706 | 3,770 | 3,690 | 3,692 | 998,200 |
| 2024/10/04 | 3,564 | 3,579 | 3,512 | 3,520 | 389,600 |
| 2024/10/03 | 3,555 | 3,596 | 3,529 | 3,547 | 766,300 |
| 2024/10/02 | 3,458 | 3,499 | 3,430 | 3,455 | 682,000 |
| 2024/10/01 | 3,519 | 3,581 | 3,510 | 3,565 | 403,000 |
| 2024/09/30 | 3,449 | 3,563 | 3,426 | 3,489 | 742,700 |
| 2024/09/27 | 3,646 | 3,689 | 3,618 | 3,646 | 896,200 |
| 2024/09/26 | 3,510 | 3,572 | 3,497 | 3,550 | 864,600 |
| 2024/09/25 | 3,435 | 3,456 | 3,396 | 3,414 | 330,400 |
| 2024/09/24 | 3,455 | 3,455 | 3,370 | 3,391 | 745,500 |
| 2024/09/20 | 3,356 | 3,451 | 3,325 | 3,397 | 1,086,200 |
| 2024/09/19 | 3,332 | 3,332 | 3,244 | 3,270 | 730,700 |
| 2024/09/18 | 3,320 | 3,329 | 3,227 | 3,263 | 474,200 |
| 2024/09/17 | 3,297 | 3,310 | 3,172 | 3,253 | 800,600 |
| 2024/09/13 | 3,284 | 3,322 | 3,246 | 3,301 | 648,900 |
| 2024/09/12 | 3,297 | 3,337 | 3,235 | 3,322 | 914,200 |
| 2024/09/11 | 3,171 | 3,225 | 3,116 | 3,157 | 821,500 |
| 2024/09/10 | 3,185 | 3,199 | 3,105 | 3,153 | 745,600 |
| 2024/09/09 | 3,047 | 3,192 | 3,011 | 3,180 | 955,500 |
| 2024/09/06 | 3,251 | 3,251 | 3,163 | 3,197 | 736,200 |
| 2024/09/05 | 3,230 | 3,272 | 3,187 | 3,214 | 812,500 |
| 2024/09/04 | 3,320 | 3,377 | 3,288 | 3,296 | 822,200 |
| 2024/09/03 | 3,567 | 3,579 | 3,498 | 3,513 | 456,500 |
| 2024/09/02 | 3,675 | 3,717 | 3,540 | 3,543 | 676,900 |
| 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 |