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 |
|---|---|---|---|---|---|
| 1990/12/28 | 3,680 | 3,680 | 3,680 | 3,680 | 20,000 |
| 1990/12/27 | 3,650 | 3,650 | 3,630 | 3,650 | 12,000 |
| 1990/12/26 | 3,700 | 3,700 | 3,650 | 3,680 | 22,000 |
| 1990/12/25 | 3,610 | 3,680 | 3,590 | 3,650 | 36,000 |
| 1990/12/21 | 3,650 | 3,690 | 3,650 | 3,650 | 39,000 |
| 1990/12/20 | 3,650 | 3,680 | 3,650 | 3,650 | 32,000 |
| 1990/12/19 | 3,650 | 3,650 | 3,600 | 3,630 | 52,000 |
| 1990/12/18 | 3,570 | 3,600 | 3,560 | 3,600 | 40,000 |
| 1990/12/17 | 3,520 | 3,550 | 3,500 | 3,550 | 67,000 |
| 1990/12/14 | 3,500 | 3,540 | 3,500 | 3,500 | 31,000 |
| 1990/12/13 | 3,500 | 3,500 | 3,450 | 3,500 | 23,000 |
| 1990/12/12 | 3,550 | 3,560 | 3,550 | 3,550 | 15,000 |
| 1990/12/11 | 3,550 | 3,590 | 3,500 | 3,500 | 37,000 |
| 1990/12/10 | 3,500 | 3,610 | 3,500 | 3,600 | 71,000 |
| 1990/12/07 | 3,450 | 3,450 | 3,400 | 3,400 | 58,000 |
| 1990/12/06 | 3,340 | 3,350 | 3,300 | 3,350 | 60,000 |
| 1990/12/05 | 3,290 | 3,290 | 3,250 | 3,290 | 11,000 |
| 1990/12/04 | 3,300 | 3,310 | 3,280 | 3,290 | 40,000 |
| 1990/12/03 | 3,400 | 3,400 | 3,340 | 3,350 | 25,000 |
| 1990/11/30 | 3,310 | 3,310 | 3,200 | 3,300 | 59,000 |
| 1990/11/29 | 3,340 | 3,350 | 3,300 | 3,350 | 60,000 |
| 1990/11/28 | 3,500 | 3,500 | 3,340 | 3,380 | 156,000 |
| 1990/11/26 | 3,630 | 3,630 | 3,560 | 3,560 | 26,000 |
| 1990/11/22 | 3,610 | 3,610 | 3,600 | 3,610 | 14,000 |
| 1990/11/21 | 3,720 | 3,720 | 3,650 | 3,650 | 13,000 |
| 1990/11/20 | 3,760 | 3,780 | 3,700 | 3,750 | 29,000 |
| 1990/11/19 | 3,710 | 3,800 | 3,710 | 3,790 | 27,000 |
| 1990/11/16 | 3,800 | 3,800 | 3,660 | 3,710 | 41,000 |
| 1990/11/15 | 3,750 | 3,800 | 3,700 | 3,800 | 99,000 |
| 1990/11/14 | 3,700 | 3,800 | 3,700 | 3,750 | 134,000 |
| 1990/11/13 | 3,790 | 3,790 | 3,650 | 3,690 | 127,000 |
| 1990/11/09 | 3,980 | 3,980 | 3,700 | 3,740 | 74,000 |
| 1990/11/07 | 4,360 | 4,360 | 4,200 | 4,200 | 10,000 |
| 1990/11/06 | 4,450 | 4,450 | 4,400 | 4,450 | 43,000 |
| 1990/11/05 | 4,550 | 4,550 | 4,450 | 4,450 | 111,000 |
| 1990/11/02 | 4,500 | 4,550 | 4,500 | 4,500 | 17,000 |
| 1990/11/01 | 4,550 | 4,550 | 4,550 | 4,550 | 8,000 |
| 1990/10/31 | 4,800 | 4,800 | 4,800 | 4,800 | 35,000 |
| 1990/10/30 | 4,890 | 4,890 | 4,750 | 4,850 | 13,000 |
| 1990/10/29 | 4,850 | 4,900 | 4,800 | 4,900 | 70,000 |
| 1990/10/26 | 4,800 | 4,990 | 4,770 | 4,850 | 117,000 |
| 1990/10/25 | 4,560 | 4,750 | 4,560 | 4,750 | 90,000 |
| 1990/10/24 | 4,450 | 4,550 | 4,440 | 4,550 | 22,000 |
| 1990/10/23 | 4,320 | 4,440 | 4,310 | 4,400 | 87,000 |
| 1990/10/22 | 4,250 | 4,310 | 4,250 | 4,310 | 30,000 |
| 1990/10/19 | 4,250 | 4,280 | 4,200 | 4,200 | 138,000 |
| 1990/10/18 | 4,270 | 4,310 | 4,270 | 4,270 | 16,000 |
| 1990/10/17 | 4,250 | 4,350 | 4,250 | 4,270 | 33,000 |
| 1990/10/16 | 4,300 | 4,350 | 4,250 | 4,300 | 36,000 |
| 1990/10/15 | 4,270 | 4,320 | 4,200 | 4,250 | 40,000 |
| 1990/10/12 | 4,200 | 4,250 | 4,200 | 4,250 | 42,000 |
| 1990/10/11 | 4,400 | 4,400 | 4,300 | 4,350 | 42,000 |
| 1990/10/09 | 4,550 | 4,550 | 4,450 | 4,450 | 10,000 |
| 1990/10/08 | 4,400 | 4,530 | 4,400 | 4,530 | 38,000 |
| 1990/10/05 | 4,120 | 4,400 | 4,120 | 4,300 | 81,000 |
| 1990/10/04 | 3,910 | 4,140 | 3,850 | 4,130 | 120,000 |
| 1990/10/03 | 3,670 | 3,900 | 3,670 | 3,900 | 70,000 |
| 1990/10/02 | 3,650 | 3,710 | 3,650 | 3,670 | 53,000 |
| 1990/10/01 | 3,700 | 3,700 | 3,450 | 3,450 | 29,000 |
| 1990/09/28 | 3,850 | 3,860 | 3,850 | 3,850 | 53,000 |
| 1990/09/27 | 4,050 | 4,070 | 4,000 | 4,000 | 64,000 |
| 1990/09/26 | 4,240 | 4,240 | 4,200 | 4,200 | 15,000 |
| 1990/09/25 | 4,290 | 4,290 | 4,290 | 4,290 | 15,000 |
| 1990/09/21 | 4,450 | 4,490 | 4,300 | 4,400 | 195,000 |
| 1990/09/20 | 4,600 | 4,600 | 4,450 | 4,500 | 55,000 |
| 1990/09/19 | 4,690 | 4,690 | 4,610 | 4,650 | 56,000 |
| 1990/09/18 | 4,700 | 4,700 | 4,550 | 4,700 | 46,000 |
| 1990/09/17 | 4,960 | 4,960 | 4,750 | 4,750 | 98,000 |
| 1990/09/14 | 5,050 | 5,080 | 4,950 | 4,950 | 67,000 |
| 1990/09/13 | 5,000 | 5,080 | 5,000 | 5,070 | 66,000 |
| 1990/09/12 | 4,910 | 4,910 | 4,910 | 4,910 | 5,000 |
| 1990/09/11 | 4,970 | 4,970 | 4,900 | 4,910 | 30,000 |
| 1990/09/10 | 4,900 | 4,920 | 4,900 | 4,920 | 23,000 |
| 1990/09/07 | 4,920 | 4,940 | 4,700 | 4,850 | 37,000 |
| 1990/09/06 | 5,000 | 5,000 | 4,900 | 4,900 | 22,000 |
| 1990/09/05 | 5,150 | 5,240 | 5,000 | 5,050 | 15,000 |
| 1990/09/04 | 5,400 | 5,400 | 5,240 | 5,250 | 30,000 |
| 1990/09/03 | 5,500 | 5,500 | 5,400 | 5,400 | 39,000 |
| 1990/08/31 | 5,350 | 5,550 | 5,350 | 5,400 | 198,000 |
| 1990/08/30 | 5,200 | 5,210 | 5,150 | 5,150 | 26,000 |
| 1990/08/29 | 5,200 | 5,200 | 5,000 | 5,100 | 17,000 |
| 1990/08/28 | 5,240 | 5,310 | 5,150 | 5,200 | 39,000 |
| 1990/08/27 | 4,900 | 5,110 | 4,890 | 5,110 | 44,000 |
| 1990/08/24 | 5,000 | 5,100 | 5,000 | 5,000 | 64,000 |
| 1990/08/23 | 5,430 | 5,430 | 5,000 | 5,000 | 23,000 |
| 1990/08/22 | 5,690 | 5,690 | 5,500 | 5,630 | 42,000 |
| 1990/08/21 | 5,900 | 5,950 | 5,750 | 5,750 | 143,000 |
| 1990/08/20 | 5,800 | 5,900 | 5,800 | 5,850 | 17,000 |
| 1990/08/17 | 5,850 | 5,900 | 5,800 | 5,800 | 43,000 |
| 1990/08/16 | 6,050 | 6,050 | 5,950 | 5,950 | 41,000 |
| 1990/08/15 | 5,950 | 6,050 | 5,900 | 6,050 | 48,000 |
| 1990/08/14 | 5,800 | 5,960 | 5,700 | 5,950 | 22,000 |
| 1990/08/13 | 5,830 | 5,840 | 5,700 | 5,800 | 57,000 |
| 1990/08/10 | 6,100 | 6,100 | 5,900 | 6,030 | 30,000 |
| 1990/08/09 | 6,200 | 6,200 | 6,000 | 6,100 | 41,000 |
| 1990/08/08 | 5,800 | 6,000 | 5,750 | 6,000 | 129,000 |
| 1990/08/07 | 5,800 | 5,900 | 5,700 | 5,750 | 153,000 |
| 1990/08/06 | 6,200 | 6,290 | 6,000 | 6,000 | 84,000 |
| 1990/08/03 | 6,500 | 6,560 | 6,450 | 6,450 | 209,000 |
| 1990/08/02 | 6,550 | 6,690 | 6,450 | 6,560 | 369,000 |
| 1990/08/01 | 6,390 | 6,590 | 6,360 | 6,590 | 390,000 |
| 1990/07/31 | 6,170 | 6,350 | 6,170 | 6,350 | 213,000 |
| 1990/07/30 | 6,160 | 6,170 | 6,100 | 6,150 | 24,000 |
| 1990/07/27 | 6,200 | 6,200 | 6,050 | 6,150 | 143,000 |
| 1990/07/26 | 6,240 | 6,320 | 6,170 | 6,170 | 180,000 |
| 1990/07/25 | 6,150 | 6,250 | 6,150 | 6,250 | 68,000 |
| 1990/07/24 | 6,150 | 6,250 | 6,140 | 6,250 | 114,000 |
| 1990/07/23 | 6,220 | 6,280 | 6,220 | 6,250 | 26,000 |
| 1990/07/20 | 6,110 | 6,380 | 6,110 | 6,330 | 134,000 |
| 1990/07/19 | 6,380 | 6,440 | 6,210 | 6,210 | 130,000 |
| 1990/07/18 | 6,300 | 6,350 | 6,260 | 6,280 | 89,000 |
| 1990/07/17 | 6,520 | 6,550 | 6,300 | 6,350 | 190,000 |
| 1990/07/16 | 6,490 | 6,550 | 6,490 | 6,500 | 374,000 |
| 1990/07/13 | 6,410 | 6,500 | 6,380 | 6,490 | 212,000 |
| 1990/07/12 | 6,320 | 6,380 | 6,300 | 6,380 | 88,000 |
| 1990/07/11 | 6,340 | 6,400 | 6,300 | 6,350 | 109,000 |
| 1990/07/10 | 6,500 | 6,500 | 6,300 | 6,440 | 105,000 |
| 1990/07/09 | 6,500 | 6,540 | 6,410 | 6,510 | 227,000 |
| 1990/07/06 | 6,390 | 6,540 | 6,330 | 6,500 | 515,000 |
| 1990/07/05 | 6,250 | 6,390 | 6,190 | 6,390 | 190,000 |
| 1990/07/04 | 6,200 | 6,290 | 6,150 | 6,170 | 64,000 |
| 1990/07/03 | 6,190 | 6,250 | 6,170 | 6,170 | 37,000 |
| 1990/07/02 | 6,250 | 6,270 | 6,240 | 6,240 | 114,000 |
| 1990/06/29 | 6,280 | 6,330 | 6,280 | 6,290 | 277,000 |
| 1990/06/28 | 6,220 | 6,430 | 6,160 | 6,360 | 416,000 |
| 1990/06/27 | 6,100 | 6,250 | 6,080 | 6,250 | 748,000 |
| 1990/06/26 | 5,760 | 5,900 | 5,760 | 5,900 | 194,000 |
| 1990/06/25 | 5,750 | 5,900 | 5,750 | 5,750 | 128,000 |
| 1990/06/22 | 5,820 | 5,940 | 5,820 | 5,900 | 203,000 |
| 1990/06/21 | 5,950 | 6,030 | 5,870 | 5,920 | 284,000 |
| 1990/06/20 | 5,800 | 5,930 | 5,800 | 5,920 | 149,000 |
| 1990/06/19 | 5,870 | 5,900 | 5,810 | 5,900 | 56,000 |
| 1990/06/18 | 5,970 | 6,000 | 5,870 | 5,950 | 205,000 |
| 1990/06/15 | 5,950 | 5,980 | 5,850 | 5,980 | 199,000 |
| 1990/06/14 | 6,030 | 6,030 | 5,900 | 5,910 | 250,000 |
| 1990/06/13 | 5,850 | 6,030 | 5,800 | 5,950 | 644,000 |
| 1990/06/12 | 5,700 | 5,800 | 5,650 | 5,800 | 288,000 |
| 1990/06/11 | 5,700 | 5,710 | 5,590 | 5,590 | 87,000 |
| 1990/06/08 | 5,790 | 5,800 | 5,600 | 5,600 | 83,000 |
| 1990/06/07 | 5,850 | 5,870 | 5,780 | 5,800 | 331,000 |
| 1990/06/06 | 5,850 | 5,920 | 5,830 | 5,890 | 601,000 |
| 1990/06/05 | 5,670 | 5,830 | 5,650 | 5,750 | 759,000 |
| 1990/06/04 | 5,470 | 5,680 | 5,450 | 5,620 | 633,000 |
| 1990/06/01 | 5,370 | 5,550 | 5,370 | 5,400 | 298,000 |
| 1990/05/31 | 5,300 | 5,450 | 5,300 | 5,430 | 142,000 |
| 1990/05/30 | 5,310 | 5,310 | 5,260 | 5,270 | 94,000 |
| 1990/05/29 | 5,180 | 5,300 | 5,180 | 5,300 | 93,000 |
| 1990/05/28 | 5,360 | 5,360 | 5,200 | 5,210 | 47,000 |
| 1990/05/25 | 5,350 | 5,420 | 5,300 | 5,350 | 110,000 |
| 1990/05/24 | 5,480 | 5,480 | 5,350 | 5,360 | 99,000 |
| 1990/05/23 | 5,510 | 5,600 | 5,400 | 5,480 | 285,000 |
| 1990/05/22 | 5,330 | 5,500 | 5,330 | 5,500 | 366,000 |
| 1990/05/21 | 5,250 | 5,400 | 5,250 | 5,330 | 58,000 |
| 1990/05/18 | 5,380 | 5,400 | 5,340 | 5,350 | 71,000 |
| 1990/05/17 | 5,290 | 5,380 | 5,210 | 5,380 | 91,000 |
| 1990/05/16 | 5,310 | 5,390 | 5,280 | 5,390 | 95,000 |
| 1990/05/15 | 5,400 | 5,400 | 5,300 | 5,390 | 47,000 |
| 1990/05/14 | 5,510 | 5,510 | 5,380 | 5,430 | 175,000 |
| 1990/05/11 | 5,400 | 5,450 | 5,330 | 5,450 | 259,000 |
| 1990/05/10 | 5,300 | 5,430 | 5,250 | 5,280 | 230,000 |
| 1990/05/09 | 5,290 | 5,300 | 5,180 | 5,300 | 296,000 |
| 1990/05/08 | 5,240 | 5,280 | 5,200 | 5,250 | 185,000 |
| 1990/05/07 | 5,300 | 5,300 | 5,180 | 5,250 | 234,000 |
| 1990/05/02 | 5,200 | 5,200 | 5,140 | 5,150 | 149,000 |
| 1990/05/01 | 5,100 | 5,150 | 5,060 | 5,130 | 60,000 |
| 1990/04/27 | 5,060 | 5,100 | 5,040 | 5,100 | 72,000 |
| 1990/04/26 | 5,000 | 5,070 | 4,990 | 5,050 | 92,000 |
| 1990/04/25 | 4,970 | 5,040 | 4,970 | 4,980 | 125,000 |
| 1990/04/24 | 5,050 | 5,050 | 4,980 | 5,000 | 94,000 |
| 1990/04/23 | 5,100 | 5,100 | 5,050 | 5,070 | 58,000 |
| 1990/04/20 | 5,120 | 5,200 | 5,090 | 5,120 | 171,000 |
| 1990/04/19 | 5,100 | 5,150 | 5,040 | 5,120 | 207,000 |
| 1990/04/18 | 5,040 | 5,250 | 5,000 | 5,200 | 159,000 |
| 1990/04/17 | 5,130 | 5,200 | 5,000 | 5,040 | 70,000 |
| 1990/04/16 | 5,470 | 5,480 | 5,230 | 5,230 | 226,000 |
| 1990/04/13 | 5,400 | 5,520 | 5,370 | 5,460 | 504,000 |
| 1990/04/12 | 5,000 | 5,300 | 5,000 | 5,300 | 395,000 |
| 1990/04/11 | 4,930 | 5,000 | 4,930 | 4,960 | 33,000 |
| 1990/04/10 | 4,950 | 5,000 | 4,950 | 4,990 | 40,000 |
| 1990/04/09 | 4,920 | 5,020 | 4,900 | 5,000 | 68,000 |
| 1990/04/06 | 4,920 | 5,020 | 4,870 | 5,020 | 52,000 |
| 1990/04/05 | 4,880 | 4,910 | 4,800 | 4,820 | 66,000 |
| 1990/04/04 | 4,970 | 5,120 | 4,870 | 4,900 | 63,000 |
| 1990/04/03 | 4,910 | 4,910 | 4,800 | 4,910 | 37,000 |
| 1990/04/02 | 4,860 | 4,880 | 4,760 | 4,760 | 25,000 |
| 1990/03/30 | 5,110 | 5,110 | 5,110 | 5,110 | 15,000 |
| 1990/03/29 | 4,950 | 5,110 | 4,950 | 5,110 | 20,000 |
| 1990/03/28 | 5,000 | 5,000 | 4,860 | 4,860 | 45,000 |
| 1990/03/27 | 5,040 | 5,040 | 4,950 | 4,970 | 160,000 |
| 1990/03/27 | 1 -> 1.10 分割 | ||||
| 1990/03/26 | 5,200 | 5,470 | 5,200 | 5,440 | 160,000 |
| 1990/03/23 | 5,060 | 5,210 | 5,010 | 5,200 | 125,000 |
| 1990/03/22 | 5,110 | 5,110 | 5,000 | 5,010 | 105,000 |
| 1990/03/20 | 5,110 | 5,130 | 5,110 | 5,110 | 63,000 |
| 1990/03/19 | 5,390 | 5,390 | 5,110 | 5,110 | 40,000 |
| 1990/03/16 | 5,450 | 5,460 | 5,400 | 5,440 | 88,000 |
| 1990/03/15 | 5,360 | 5,450 | 5,350 | 5,450 | 44,000 |
| 1990/03/14 | 5,390 | 5,400 | 5,350 | 5,350 | 109,000 |
| 1990/03/13 | 5,540 | 5,540 | 5,490 | 5,490 | 24,000 |
| 1990/03/12 | 5,660 | 5,660 | 5,590 | 5,640 | 64,000 |
| 1990/03/09 | 5,610 | 5,680 | 5,600 | 5,660 | 83,000 |
| 1990/03/08 | 5,440 | 5,600 | 5,440 | 5,600 | 95,000 |
| 1990/03/07 | 5,490 | 5,500 | 5,400 | 5,450 | 65,000 |
| 1990/03/06 | 5,590 | 5,600 | 5,570 | 5,590 | 34,000 |
| 1990/03/05 | 5,690 | 5,700 | 5,620 | 5,620 | 36,000 |
| 1990/03/02 | 5,460 | 5,610 | 5,460 | 5,590 | 128,000 |
| 1990/03/01 | 5,500 | 5,600 | 5,450 | 5,450 | 61,000 |
| 1990/02/28 | 5,360 | 5,500 | 5,350 | 5,500 | 53,000 |
| 1990/02/27 | 5,000 | 5,300 | 5,000 | 5,300 | 66,000 |
| 1990/02/26 | 5,000 | 5,000 | 4,950 | 5,000 | 29,000 |
| 1990/02/23 | 5,350 | 5,350 | 5,350 | 5,350 | 10,000 |
| 1990/02/22 | 5,350 | 5,350 | 5,350 | 5,350 | 6,000 |
| 1990/02/21 | 5,450 | 5,450 | 5,440 | 5,450 | 16,000 |
| 1990/02/20 | 5,460 | 5,470 | 5,460 | 5,460 | 8,000 |
| 1990/02/19 | 5,560 | 5,600 | 5,490 | 5,490 | 31,000 |
| 1990/02/16 | 5,600 | 5,600 | 5,500 | 5,550 | 27,000 |
| 1990/02/15 | 5,680 | 5,680 | 5,550 | 5,600 | 62,000 |
| 1990/02/14 | 5,710 | 5,750 | 5,680 | 5,680 | 40,000 |
| 1990/02/13 | 5,710 | 5,710 | 5,700 | 5,700 | 53,000 |
| 1990/02/09 | 5,730 | 5,740 | 5,680 | 5,700 | 86,000 |
| 1990/02/08 | 5,770 | 5,770 | 5,660 | 5,690 | 140,000 |
| 1990/02/07 | 5,700 | 5,780 | 5,620 | 5,670 | 256,000 |
| 1990/02/06 | 5,600 | 5,600 | 5,540 | 5,600 | 98,000 |
| 1990/02/05 | 5,650 | 5,650 | 5,550 | 5,600 | 22,000 |
| 1990/02/02 | 5,610 | 5,610 | 5,510 | 5,580 | 35,000 |
| 1990/02/01 | 5,610 | 5,620 | 5,550 | 5,550 | 118,000 |
| 1990/01/31 | 5,550 | 5,550 | 5,470 | 5,550 | 39,000 |
| 1990/01/30 | 5,460 | 5,550 | 5,460 | 5,550 | 44,000 |
| 1990/01/29 | 5,570 | 5,570 | 5,420 | 5,490 | 102,000 |
| 1990/01/26 | 5,700 | 5,750 | 5,500 | 5,670 | 95,000 |
| 1990/01/25 | 5,800 | 5,840 | 5,700 | 5,790 | 143,000 |
| 1990/01/24 | 5,900 | 6,000 | 5,750 | 5,800 | 222,000 |
| 1990/01/23 | 5,700 | 5,970 | 5,700 | 5,850 | 348,000 |
| 1990/01/22 | 5,750 | 5,820 | 5,750 | 5,800 | 98,000 |
| 1990/01/19 | 5,900 | 6,000 | 5,840 | 5,900 | 368,000 |
| 1990/01/18 | 5,990 | 6,200 | 5,880 | 6,000 | 894,000 |
| 1990/01/17 | 5,690 | 6,000 | 5,550 | 6,000 | 1,217,000 |
| 1990/01/16 | 5,600 | 5,750 | 5,500 | 5,510 | 373,000 |
| 1990/01/12 | 5,520 | 5,790 | 5,350 | 5,700 | 1,136,000 |
| 1990/01/11 | 5,700 | 5,760 | 5,410 | 5,480 | 842,000 |
| 1990/01/10 | 5,310 | 5,600 | 5,260 | 5,600 | 1,822,000 |
| 1990/01/09 | 4,910 | 5,310 | 4,910 | 5,310 | 1,416,000 |
| 1990/01/08 | 4,690 | 4,820 | 4,650 | 4,810 | 406,000 |
| 1990/01/05 | 4,540 | 4,850 | 4,540 | 4,740 | 809,000 |
| 1990/01/04 | 4,420 | 4,520 | 4,420 | 4,520 | 211,000 |