日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1996/12/30 2,490 2,490 2,460 2,480 26,600
1996/12/27 2,490 2,520 2,480 2,500 16,400
1996/12/26 2,520 2,530 2,480 2,510 24,700
1996/12/25 2,500 2,540 2,500 2,520 58,300
1996/12/24 2,550 2,590 2,500 2,500 28,700
1996/12/20 2,590 2,630 2,570 2,570 66,200
1996/12/19 2,600 2,610 2,600 2,600 31,300
1996/12/18 2,620 2,650 2,620 2,620 43,100
1996/12/17 2,630 2,630 2,610 2,620 30,400
1996/12/16 2,640 2,640 2,620 2,630 13,400
1996/12/13 2,700 2,700 2,630 2,680 65,900
1996/12/12 2,680 2,690 2,650 2,650 31,900
1996/12/11 2,690 2,700 2,660 2,670 35,600
1996/12/10 2,640 2,660 2,630 2,650 38,800
1996/12/09 2,620 2,630 2,610 2,630 39,300
1996/12/06 2,650 2,650 2,600 2,600 36,500
1996/12/05 2,650 2,650 2,630 2,650 26,700
1996/12/04 2,620 2,650 2,610 2,620 58,200
1996/12/03 2,610 2,630 2,600 2,600 36,800
1996/12/02 2,670 2,670 2,630 2,630 45,100
1996/11/29 2,700 2,710 2,680 2,680 46,900
1996/11/28 2,680 2,690 2,680 2,690 31,200
1996/11/27 2,710 2,720 2,680 2,690 11,300
1996/11/26 2,760 2,760 2,660 2,740 38,200
1996/11/25 2,750 2,750 2,640 2,730 54,100
1996/11/22 2,760 2,760 2,690 2,730 6,600
1996/11/21 2,730 2,770 2,730 2,760 65,200
1996/11/20 2,690 2,730 2,680 2,720 37,800
1996/11/19 2,710 2,710 2,680 2,690 32,600
1996/11/18 2,730 2,730 2,690 2,690 35,500
1996/11/15 2,640 2,710 2,640 2,710 49,800
1996/11/14 2,700 2,700 2,660 2,660 58,600
1996/11/13 2,700 2,700 2,660 2,690 19,600
1996/11/12 2,710 2,730 2,670 2,700 50,100
1996/11/11 2,700 2,730 2,700 2,730 12,700
1996/11/08 2,690 2,730 2,620 2,730 65,700
1996/11/07 2,770 2,770 2,700 2,750 35,700
1996/11/06 2,750 2,770 2,740 2,770 71,500
1996/11/05 2,800 2,800 2,730 2,770 76,600
1996/11/01 2,710 2,770 2,700 2,770 50,700
1996/10/31 2,720 2,720 2,690 2,700 37,700
1996/10/30 2,770 2,780 2,700 2,720 11,200
1996/10/29 2,740 2,780 2,740 2,780 31,000
1996/10/28 2,750 2,830 2,730 2,810 42,800
1996/10/25 2,720 2,730 2,690 2,730 53,400
1996/10/24 2,710 2,720 2,680 2,690 15,300
1996/10/23 2,740 2,740 2,700 2,720 43,000
1996/10/22 2,760 2,760 2,730 2,730 49,800
1996/10/21 2,820 2,820 2,760 2,760 25,900
1996/10/18 2,800 2,860 2,780 2,820 66,100
1996/10/17 2,800 2,800 2,760 2,760 18,600
1996/10/16 2,800 2,810 2,750 2,750 90,200
1996/10/15 2,750 2,830 2,750 2,820 72,600
1996/10/14 2,720 2,750 2,720 2,740 9,100
1996/10/11 2,720 2,730 2,710 2,720 10,400
1996/10/09 2,730 2,730 2,720 2,720 32,200
1996/10/08 2,780 2,830 2,770 2,770 10,500
1996/10/07 2,800 2,800 2,770 2,780 39,700
1996/10/04 2,830 2,840 2,820 2,830 50,800
1996/10/03 2,870 2,880 2,800 2,860 53,300
1996/10/02 2,830 2,850 2,820 2,850 33,900
1996/10/01 2,830 2,840 2,810 2,830 28,700
1996/09/30 2,890 2,890 2,830 2,830 37,800
1996/09/27 2,840 2,850 2,830 2,850 45,300
1996/09/26 2,760 2,850 2,760 2,800 27,300
1996/09/25 2,700 2,760 2,700 2,760 16,400
1996/09/24 2,760 2,760 2,710 2,710 115,800
1996/09/20 2,760 2,760 2,710 2,750 18,600
1996/09/19 2,770 2,770 2,720 2,750 50,700
1996/09/18 2,790 2,800 2,750 2,770 67,200
1996/09/17 2,740 2,760 2,720 2,750 103,700
1996/09/13 2,660 2,700 2,660 2,700 117,900
1996/09/12 2,660 2,660 2,640 2,660 29,900
1996/09/11 2,680 2,690 2,630 2,670 57,600
1996/09/10 2,670 2,690 2,660 2,680 52,000
1996/09/09 2,650 2,740 2,650 2,650 52,500
1996/09/06 2,720 2,730 2,650 2,650 60,700
1996/09/05 2,720 2,760 2,720 2,720 55,500
1996/09/04 2,780 2,780 2,700 2,720 71,100
1996/09/03 2,760 2,770 2,750 2,770 40,900
1996/09/02 2,770 2,780 2,760 2,760 30,600
1996/08/30 2,770 2,770 2,730 2,770 69,900
1996/08/29 2,800 2,800 2,780 2,790 48,700
1996/08/28 2,790 2,820 2,790 2,820 21,200
1996/08/27 2,800 2,800 2,780 2,790 93,400
1996/08/26 2,820 2,820 2,780 2,780 47,400
1996/08/23 2,810 2,810 2,760 2,800 29,900
1996/08/22 2,810 2,820 2,780 2,790 11,300
1996/08/21 2,820 2,840 2,780 2,780 32,500
1996/08/20 2,860 2,880 2,740 2,860 39,300
1996/08/19 2,910 2,910 2,870 2,900 29,200
1996/08/16 2,850 2,900 2,850 2,900 18,400
1996/08/15 2,880 2,880 2,850 2,850 22,900
1996/08/14 2,800 2,850 2,800 2,850 40,600
1996/08/13 2,750 2,820 2,740 2,820 35,200
1996/08/12 2,730 2,780 2,710 2,720 19,800
1996/08/09 2,780 2,780 2,720 2,730 13,400
1996/08/08 2,710 2,790 2,710 2,790 27,600
1996/08/07 2,810 2,810 2,730 2,750 20,700
1996/08/06 2,860 2,860 2,800 2,820 31,800
1996/08/05 2,890 2,890 2,860 2,890 31,000
1996/08/02 2,860 2,890 2,770 2,890 26,200
1996/08/01 2,780 2,820 2,780 2,820 12,600
1996/07/31 2,800 2,840 2,800 2,800 41,200
1996/07/30 2,780 2,840 2,780 2,840 21,900
1996/07/29 2,820 2,830 2,810 2,810 62,800
1996/07/26 2,780 2,810 2,770 2,800 46,500
1996/07/25 2,780 2,800 2,770 2,780 32,100
1996/07/24 2,810 2,810 2,770 2,780 33,200
1996/07/23 2,840 2,840 2,760 2,840 27,200
1996/07/22 2,900 2,900 2,840 2,840 23,300
1996/07/19 2,860 2,920 2,860 2,920 28,900
1996/07/18 2,880 2,890 2,860 2,860 42,300
1996/07/17 2,920 2,920 2,840 2,920 40,100
1996/07/16 2,820 2,930 2,820 2,920 75,700
1996/07/15 2,880 2,900 2,880 2,890 23,300
1996/07/12 2,900 2,900 2,870 2,900 181,600
1996/07/11 2,890 2,900 2,880 2,900 71,400
1996/07/10 2,870 2,890 2,860 2,880 129,000
1996/07/09 2,820 2,860 2,810 2,850 137,200
1996/07/08 2,800 2,820 2,780 2,820 77,100
1996/07/05 2,790 2,810 2,780 2,800 166,300
1996/07/04 2,800 2,800 2,780 2,790 98,100
1996/07/03 2,820 2,820 2,800 2,800 119,900
1996/07/02 2,870 2,870 2,820 2,820 65,200
1996/07/01 2,900 2,900 2,850 2,860 67,700
1996/06/28 2,900 2,910 2,890 2,910 122,900
1996/06/27 2,900 2,910 2,860 2,900 44,500
1996/06/26 2,910 2,920 2,890 2,900 82,300
1996/06/25 2,880 2,910 2,870 2,910 108,600
1996/06/24 2,910 2,920 2,880 2,880 34,000
1996/06/21 2,980 2,980 2,910 2,910 36,000
1996/06/20 2,950 2,980 2,900 2,980 253,800
1996/06/19 2,930 2,950 2,930 2,950 128,500
1996/06/18 2,930 2,930 2,910 2,930 53,700
1996/06/17 2,960 2,980 2,900 2,900 47,900
1996/06/14 2,990 2,990 2,930 2,980 133,600
1996/06/13 2,920 2,940 2,900 2,920 177,400
1996/06/12 2,920 2,920 2,900 2,900 35,500
1996/06/11 2,900 2,910 2,890 2,900 43,100
1996/06/10 2,840 2,880 2,840 2,880 39,500
1996/06/07 2,880 2,880 2,800 2,800 57,800
1996/06/06 2,930 2,930 2,880 2,880 34,800
1996/06/05 2,960 2,960 2,940 2,940 113,300
1996/06/04 2,950 2,970 2,940 2,950 96,500
1996/06/03 2,960 2,960 2,920 2,930 193,000
1996/05/31 2,920 2,950 2,920 2,950 99,700
1996/05/30 2,940 2,940 2,900 2,940 132,000
1996/05/29 2,940 2,940 2,910 2,940 35,200
1996/05/28 2,950 2,950 2,930 2,940 62,600
1996/05/27 2,950 2,950 2,940 2,940 84,200
1996/05/24 2,940 2,940 2,920 2,940 21,500
1996/05/23 3,000 3,000 2,900 2,940 1,229,900
1996/05/22 3,030 3,030 3,000 3,010 21,500
1996/05/21 3,020 3,050 3,010 3,050 65,300
1996/05/20 3,040 3,100 3,030 3,070 49,000
1996/05/17 3,080 3,080 3,040 3,080 58,500
1996/05/16 3,020 3,050 3,010 3,040 260,300
1996/05/15 2,960 3,050 2,930 3,020 645,900
1996/05/14 2,940 2,950 2,910 2,930 22,200
1996/05/13 2,940 2,950 2,900 2,900 164,300
1996/05/10 2,960 2,980 2,930 2,940 64,900
1996/05/09 3,030 3,040 2,940 2,950 77,400
1996/05/08 3,030 3,030 3,010 3,020 87,900
1996/05/07 3,050 3,060 3,020 3,030 98,100
1996/05/02 3,100 3,130 3,020 3,030 60,200
1996/05/01 3,160 3,180 3,130 3,130 56,900
1996/04/30 3,180 3,180 3,140 3,180 86,900
1996/04/26 3,150 3,180 3,130 3,180 170,800
1996/04/25 3,120 3,140 3,080 3,130 88,400
1996/04/24 3,060 3,100 3,030 3,100 124,700
1996/04/23 3,090 3,090 3,060 3,060 80,000
1996/04/22 3,080 3,100 3,070 3,080 39,400
1996/04/19 3,060 3,080 3,050 3,080 72,500
1996/04/18 3,100 3,120 3,040 3,060 113,100
1996/04/17 3,100 3,140 3,080 3,100 142,500
1996/04/16 3,100 3,110 3,080 3,100 75,900
1996/04/15 3,100 3,100 3,050 3,090 41,500
1996/04/12 3,090 3,100 3,060 3,100 105,000
1996/04/11 3,050 3,070 3,030 3,070 88,100
1996/04/10 3,050 3,060 3,020 3,030 51,600
1996/04/09 3,020 3,050 3,010 3,050 71,800
1996/04/08 3,030 3,030 2,990 3,030 39,600
1996/04/05 2,990 3,030 2,910 3,030 53,200
1996/04/04 3,000 3,000 2,960 2,990 59,900
1996/04/03 2,930 3,000 2,930 2,960 83,600
1996/04/02 3,040 3,040 2,990 3,000 87,100
1996/04/01 3,020 3,040 3,000 3,040 110,500
1996/03/29 2,950 3,030 2,950 2,970 52,200
1996/03/28 2,910 2,960 2,900 2,950 44,800
1996/03/27 2,860 2,950 2,830 2,860 77,400
1996/03/26 2,820 2,950 2,820 2,820 52,600
1996/03/25 2,920 2,920 2,850 2,860 33,600
1996/03/22 2,920 2,920 2,800 2,870 19,800
1996/03/21 2,920 2,950 2,880 2,920 52,800
1996/03/19 2,850 2,860 2,800 2,840 70,200
1996/03/18 2,780 2,840 2,750 2,750 77,500
1996/03/15 2,710 2,790 2,710 2,710 62,400
1996/03/14 2,770 2,780 2,750 2,780 33,500
1996/03/13 2,800 2,800 2,770 2,770 61,400
1996/03/12 2,830 2,860 2,760 2,800 560,700
1996/03/11 2,800 2,840 2,800 2,830 39,100
1996/03/08 2,900 2,900 2,840 2,860 101,900
1996/03/07 2,870 2,870 2,830 2,870 78,500
1996/03/06 2,960 2,960 2,820 2,830 128,200
1996/03/05 2,970 3,030 2,960 2,960 75,300
1996/03/04 2,990 3,030 2,960 2,980 20,400
1996/03/01 3,040 3,040 2,990 3,040 46,700
1996/02/29 2,990 3,040 2,990 3,040 54,900
1996/02/28 3,030 3,060 3,000 3,040 41,000
1996/02/27 3,050 3,050 2,990 2,990 36,500
1996/02/26 3,100 3,100 3,080 3,090 40,300
1996/02/23 3,030 3,090 3,030 3,050 42,200
1996/02/22 2,980 3,030 2,980 3,020 79,600
1996/02/21 3,020 3,040 2,950 3,010 78,700
1996/02/20 3,040 3,040 2,950 3,040 52,700
1996/02/19 3,080 3,080 3,020 3,020 30,700
1996/02/16 3,080 3,100 3,050 3,080 95,500
1996/02/15 3,070 3,090 3,060 3,060 37,000
1996/02/14 3,060 3,130 3,050 3,070 64,300
1996/02/13 3,140 3,140 3,060 3,060 39,200
1996/02/09 3,130 3,130 3,070 3,070 48,600
1996/02/08 3,140 3,140 3,110 3,110 142,800
1996/02/07 3,100 3,120 3,050 3,110 53,600
1996/02/06 3,120 3,120 3,070 3,080 13,600
1996/02/05 3,150 3,150 3,050 3,070 45,000
1996/02/02 3,080 3,170 3,040 3,170 196,600
1996/02/01 3,050 3,060 3,020 3,040 56,500
1996/01/31 3,050 3,070 3,010 3,020 43,000
1996/01/30 3,030 3,080 3,010 3,020 41,200
1996/01/29 3,080 3,080 2,990 3,010 13,500
1996/01/26 3,050 3,080 3,010 3,080 42,900
1996/01/25 3,050 3,050 3,000 3,040 47,500
1996/01/24 3,000 3,000 2,950 3,000 70,300
1996/01/23 3,060 3,060 2,970 3,000 71,000
1996/01/22 3,060 3,060 3,030 3,050 17,700
1996/01/19 3,020 3,040 3,000 3,010 64,700
1996/01/18 3,020 3,040 3,010 3,040 39,800
1996/01/17 3,060 3,100 3,050 3,080 49,300
1996/01/16 3,080 3,080 3,060 3,080 98,700
1996/01/12 2,980 3,090 2,980 3,090 1,423,900
1996/01/11 3,000 3,010 2,970 3,000 1,331,100
1996/01/10 3,080 3,080 2,940 2,970 106,100
1996/01/09 3,100 3,120 3,060 3,100 58,300
1996/01/08 3,100 3,130 3,080 3,100 76,500
1996/01/05 3,080 3,110 3,060 3,100 100,600
1996/01/04 3,090 3,100 3,050 3,080 44,500

このページの先頭へ