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 |