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 |
|---|---|---|---|---|---|
| 1986/12/27 | 4,900 | 5,000 | 4,900 | 5,000 | 8,000 |
| 1986/12/26 | 4,830 | 4,830 | 4,770 | 4,800 | 21,000 |
| 1986/12/25 | 4,750 | 4,830 | 4,740 | 4,830 | 30,000 |
| 1986/12/24 | 4,800 | 4,810 | 4,780 | 4,800 | 104,000 |
| 1986/12/23 | 4,800 | 4,830 | 4,800 | 4,800 | 11,000 |
| 1986/12/22 | 4,830 | 4,840 | 4,830 | 4,830 | 23,000 |
| 1986/12/19 | 4,800 | 4,850 | 4,800 | 4,830 | 42,000 |
| 1986/12/18 | 4,830 | 4,860 | 4,780 | 4,800 | 23,000 |
| 1986/12/17 | 4,800 | 4,800 | 4,790 | 4,790 | 15,000 |
| 1986/12/16 | 4,800 | 4,830 | 4,770 | 4,800 | 22,000 |
| 1986/12/15 | 4,750 | 4,750 | 4,590 | 4,750 | 19,000 |
| 1986/12/12 | 4,700 | 4,700 | 4,700 | 4,700 | 23,000 |
| 1986/12/11 | 4,750 | 4,750 | 4,750 | 4,750 | 5,000 |
| 1986/12/10 | 4,770 | 4,800 | 4,770 | 4,800 | 28,000 |
| 1986/12/09 | 4,810 | 4,820 | 4,810 | 4,820 | 6,000 |
| 1986/12/08 | 4,850 | 4,850 | 4,850 | 4,850 | 10,000 |
| 1986/12/06 | 4,900 | 4,900 | 4,900 | 4,900 | 3,000 |
| 1986/12/05 | 4,910 | 5,000 | 4,910 | 5,000 | 13,000 |
| 1986/12/04 | 5,010 | 5,010 | 5,010 | 5,010 | 1,000 |
| 1986/12/03 | 5,050 | 5,050 | 5,050 | 5,050 | 8,000 |
| 1986/12/02 | 5,250 | 5,250 | 5,250 | 5,250 | 12,000 |
| 1986/11/29 | 5,250 | 5,250 | 5,250 | 5,250 | 17,000 |
| 1986/11/28 | 5,300 | 5,310 | 5,250 | 5,250 | 9,000 |
| 1986/11/27 | 5,270 | 5,320 | 5,270 | 5,300 | 12,000 |
| 1986/11/26 | 5,330 | 5,330 | 5,240 | 5,260 | 31,000 |
| 1986/11/26 | 1 -> 1.20 分割 | ||||
| 1986/11/25 | 6,100 | 6,400 | 6,100 | 6,400 | 123,000 |
| 1986/11/22 | 6,000 | 6,050 | 6,000 | 6,000 | 43,000 |
| 1986/11/21 | 5,970 | 6,040 | 5,940 | 6,000 | 59,000 |
| 1986/11/20 | 6,040 | 6,050 | 5,990 | 6,000 | 39,000 |
| 1986/11/19 | 6,230 | 6,230 | 6,190 | 6,190 | 21,000 |
| 1986/11/18 | 6,250 | 6,250 | 6,200 | 6,250 | 43,000 |
| 1986/11/17 | 6,300 | 6,300 | 6,250 | 6,270 | 15,000 |
| 1986/11/14 | 6,270 | 6,300 | 6,270 | 6,290 | 15,000 |
| 1986/11/13 | 6,290 | 6,310 | 6,290 | 6,300 | 68,000 |
| 1986/11/12 | 6,310 | 6,330 | 6,300 | 6,300 | 37,000 |
| 1986/11/11 | 6,230 | 6,300 | 6,230 | 6,300 | 27,000 |
| 1986/11/10 | 6,240 | 6,270 | 6,210 | 6,230 | 23,000 |
| 1986/11/07 | 6,200 | 6,250 | 6,200 | 6,230 | 38,000 |
| 1986/11/06 | 6,170 | 6,200 | 6,150 | 6,200 | 36,000 |
| 1986/11/05 | 6,070 | 6,230 | 6,070 | 6,230 | 42,000 |
| 1986/11/04 | 6,000 | 6,060 | 6,000 | 6,050 | 36,000 |
| 1986/11/01 | 5,910 | 5,950 | 5,910 | 5,910 | 13,000 |
| 1986/10/31 | 5,900 | 5,990 | 5,860 | 5,910 | 19,000 |
| 1986/10/30 | 5,720 | 5,900 | 5,720 | 5,900 | 26,000 |
| 1986/10/29 | 5,760 | 5,800 | 5,690 | 5,800 | 77,000 |
| 1986/10/28 | 5,740 | 5,800 | 5,740 | 5,800 | 27,000 |
| 1986/10/27 | 5,850 | 5,850 | 5,780 | 5,780 | 12,000 |
| 1986/10/25 | 5,700 | 5,810 | 5,700 | 5,800 | 24,000 |
| 1986/10/24 | 5,500 | 5,650 | 5,500 | 5,600 | 39,000 |
| 1986/10/23 | 5,350 | 5,500 | 5,290 | 5,450 | 50,000 |
| 1986/10/20 | 5,490 | 5,500 | 5,350 | 5,350 | 15,000 |
| 1986/10/17 | 5,600 | 5,600 | 5,500 | 5,590 | 23,000 |
| 1986/10/16 | 5,600 | 5,600 | 5,590 | 5,600 | 14,000 |
| 1986/10/15 | 5,550 | 5,600 | 5,550 | 5,600 | 8,000 |
| 1986/10/14 | 5,500 | 5,650 | 5,490 | 5,650 | 38,000 |
| 1986/10/13 | 5,600 | 5,600 | 5,540 | 5,540 | 21,000 |
| 1986/10/09 | 5,500 | 5,600 | 5,500 | 5,600 | 21,000 |
| 1986/10/08 | 5,600 | 5,600 | 5,500 | 5,600 | 17,000 |
| 1986/10/07 | 5,600 | 5,600 | 5,570 | 5,600 | 24,000 |
| 1986/10/06 | 5,590 | 5,600 | 5,560 | 5,600 | 31,000 |
| 1986/10/04 | 5,540 | 5,600 | 5,540 | 5,600 | 14,000 |
| 1986/10/03 | 5,570 | 5,570 | 5,540 | 5,540 | 30,000 |
| 1986/10/02 | 5,590 | 5,600 | 5,570 | 5,600 | 22,000 |
| 1986/10/01 | 5,600 | 5,600 | 5,590 | 5,590 | 30,000 |
| 1986/09/30 | 5,580 | 5,600 | 5,540 | 5,600 | 37,000 |
| 1986/09/29 | 5,580 | 5,580 | 5,580 | 5,580 | 8,000 |
| 1986/09/27 | 5,580 | 5,600 | 5,580 | 5,580 | 32,000 |
| 1986/09/26 | 5,600 | 5,610 | 5,600 | 5,610 | 45,000 |
| 1986/09/25 | 5,600 | 5,610 | 5,600 | 5,600 | 54,000 |
| 1986/09/24 | 5,610 | 5,650 | 5,600 | 5,600 | 20,000 |
| 1986/09/22 | 5,640 | 5,640 | 5,600 | 5,610 | 30,000 |
| 1986/09/19 | 5,650 | 5,660 | 5,500 | 5,640 | 47,000 |
| 1986/09/18 | 5,500 | 5,650 | 5,500 | 5,650 | 27,000 |
| 1986/09/17 | 5,550 | 5,700 | 5,550 | 5,600 | 27,000 |
| 1986/09/16 | 5,650 | 5,650 | 5,600 | 5,600 | 32,000 |
| 1986/09/12 | 5,750 | 5,750 | 5,750 | 5,750 | 17,000 |
| 1986/09/11 | 5,850 | 5,850 | 5,850 | 5,850 | 5,000 |
| 1986/09/10 | 5,900 | 6,110 | 5,900 | 6,110 | 38,000 |
| 1986/09/09 | 5,650 | 5,850 | 5,650 | 5,850 | 52,000 |
| 1986/09/08 | 5,700 | 5,710 | 5,650 | 5,650 | 44,000 |
| 1986/09/06 | 5,600 | 5,700 | 5,600 | 5,700 | 23,000 |
| 1986/09/05 | 5,700 | 5,800 | 5,700 | 5,700 | 14,000 |
| 1986/09/04 | 5,700 | 5,700 | 5,700 | 5,700 | 10,000 |
| 1986/09/03 | 5,800 | 6,000 | 5,750 | 6,000 | 28,000 |
| 1986/09/02 | 5,700 | 5,990 | 5,670 | 5,990 | 49,000 |
| 1986/09/01 | 5,900 | 5,910 | 5,800 | 5,800 | 28,000 |
| 1986/08/30 | 6,000 | 6,000 | 5,900 | 5,900 | 7,000 |
| 1986/08/29 | 6,000 | 6,100 | 5,990 | 6,100 | 14,000 |
| 1986/08/28 | 6,000 | 6,000 | 5,900 | 6,000 | 36,000 |
| 1986/08/27 | 6,000 | 6,000 | 6,000 | 6,000 | 50,000 |
| 1986/08/26 | 6,300 | 6,300 | 6,100 | 6,280 | 69,000 |
| 1986/08/25 | 6,300 | 6,300 | 6,300 | 6,300 | 30,000 |
| 1986/08/22 | 6,600 | 6,600 | 6,570 | 6,600 | 58,000 |
| 1986/08/21 | 6,650 | 6,650 | 6,550 | 6,600 | 35,000 |
| 1986/08/20 | 6,690 | 6,750 | 6,690 | 6,750 | 27,000 |
| 1986/08/19 | 6,800 | 6,890 | 6,790 | 6,890 | 32,000 |
| 1986/08/18 | 6,950 | 7,000 | 6,900 | 6,900 | 37,000 |
| 1986/08/15 | 7,060 | 7,100 | 6,940 | 7,100 | 48,000 |
| 1986/08/14 | 7,000 | 7,200 | 7,000 | 7,060 | 313,000 |
| 1986/08/13 | 6,750 | 7,210 | 6,750 | 7,100 | 315,000 |
| 1986/08/12 | 6,900 | 6,900 | 6,790 | 6,800 | 39,000 |
| 1986/08/11 | 6,850 | 6,950 | 6,800 | 6,950 | 57,000 |
| 1986/08/08 | 7,000 | 7,000 | 6,840 | 6,850 | 59,000 |
| 1986/08/07 | 7,180 | 7,180 | 7,000 | 7,050 | 136,000 |
| 1986/08/06 | 7,200 | 7,200 | 7,060 | 7,190 | 207,000 |
| 1986/08/05 | 6,990 | 7,200 | 6,890 | 7,180 | 371,000 |
| 1986/08/04 | 7,240 | 7,240 | 6,900 | 6,950 | 233,000 |
| 1986/08/02 | 7,250 | 7,330 | 7,150 | 7,160 | 620,000 |
| 1986/08/01 | 6,400 | 7,050 | 6,300 | 7,050 | 465,000 |
| 1986/07/31 | 6,780 | 6,780 | 6,300 | 6,500 | 1,006,001 |
| 1986/07/30 | 6,680 | 6,680 | 6,680 | 6,680 | 2,514,002 |