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 |
|---|---|---|---|---|---|
| 1997/12/30 | 3,250 | 3,300 | 3,230 | 3,300 | 7,900 |
| 1997/12/29 | 3,150 | 3,200 | 3,130 | 3,130 | 8,700 |
| 1997/12/26 | 3,230 | 3,300 | 3,200 | 3,200 | 33,900 |
| 1997/12/25 | 3,160 | 3,390 | 3,160 | 3,190 | 70,700 |
| 1997/12/24 | 3,080 | 3,180 | 3,000 | 3,100 | 89,000 |
| 1997/12/22 | 2,840 | 3,000 | 2,800 | 3,000 | 80,900 |
| 1997/12/19 | 2,980 | 2,980 | 2,800 | 2,850 | 62,700 |
| 1997/12/18 | 3,000 | 3,020 | 2,960 | 3,000 | 70,500 |
| 1997/12/17 | 2,980 | 3,210 | 2,980 | 3,150 | 108,100 |
| 1997/12/16 | 3,050 | 3,060 | 2,980 | 3,010 | 94,200 |
| 1997/12/15 | 3,070 | 3,070 | 2,980 | 3,000 | 104,700 |
| 1997/12/12 | 3,190 | 3,220 | 3,090 | 3,220 | 125,100 |
| 1997/12/11 | 3,170 | 3,200 | 3,150 | 3,190 | 12,000 |
| 1997/12/10 | 3,200 | 3,290 | 3,170 | 3,170 | 18,200 |
| 1997/12/09 | 3,160 | 3,280 | 3,160 | 3,180 | 118,600 |
| 1997/12/08 | 3,200 | 3,200 | 3,100 | 3,120 | 65,300 |
| 1997/12/05 | 3,230 | 3,280 | 3,200 | 3,210 | 78,700 |
| 1997/12/04 | 3,250 | 3,260 | 3,230 | 3,230 | 105,300 |
| 1997/12/03 | 3,300 | 3,350 | 3,270 | 3,270 | 61,500 |
| 1997/12/02 | 3,270 | 3,340 | 3,270 | 3,300 | 110,300 |
| 1997/12/01 | 3,200 | 3,270 | 3,200 | 3,270 | 73,600 |
| 1997/11/28 | 3,330 | 3,340 | 3,210 | 3,270 | 36,700 |
| 1997/11/27 | 3,200 | 3,310 | 3,140 | 3,310 | 30,900 |
| 1997/11/26 | 3,290 | 3,300 | 3,120 | 3,200 | 18,800 |
| 1997/11/25 | 3,280 | 3,340 | 3,210 | 3,340 | 122,300 |
| 1997/11/21 | 3,230 | 3,320 | 3,220 | 3,320 | 90,800 |
| 1997/11/20 | 3,160 | 3,250 | 3,120 | 3,180 | 43,800 |
| 1997/11/19 | 3,140 | 3,160 | 3,100 | 3,110 | 92,800 |
| 1997/11/18 | 3,080 | 3,160 | 3,060 | 3,140 | 98,800 |
| 1997/11/17 | 2,970 | 3,050 | 2,900 | 3,050 | 114,900 |
| 1997/11/14 | 2,980 | 2,990 | 2,920 | 2,930 | 114,900 |
| 1997/11/13 | 2,940 | 2,960 | 2,910 | 2,950 | 73,200 |
| 1997/11/12 | 2,850 | 2,960 | 2,850 | 2,900 | 185,000 |
| 1997/11/11 | 2,770 | 2,840 | 2,760 | 2,840 | 59,200 |
| 1997/11/10 | 2,750 | 2,820 | 2,720 | 2,800 | 82,000 |
| 1997/11/07 | 2,810 | 2,850 | 2,780 | 2,790 | 59,800 |
| 1997/11/06 | 2,900 | 2,920 | 2,860 | 2,890 | 99,900 |
| 1997/11/05 | 3,000 | 3,000 | 2,860 | 2,860 | 98,700 |
| 1997/11/04 | 2,930 | 2,990 | 2,890 | 2,970 | 41,900 |
| 1997/10/31 | 2,940 | 2,940 | 2,810 | 2,890 | 68,700 |
| 1997/10/30 | 2,930 | 2,960 | 2,900 | 2,900 | 73,600 |
| 1997/10/29 | 2,800 | 2,930 | 2,800 | 2,930 | 69,700 |
| 1997/10/28 | 2,700 | 2,760 | 2,650 | 2,760 | 71,100 |
| 1997/10/27 | 2,750 | 2,850 | 2,700 | 2,800 | 101,500 |
| 1997/10/24 | 2,770 | 2,870 | 2,750 | 2,860 | 104,200 |
| 1997/10/23 | 2,860 | 2,900 | 2,840 | 2,850 | 111,400 |
| 1997/10/22 | 2,900 | 2,900 | 2,830 | 2,860 | 72,400 |
| 1997/10/21 | 2,930 | 2,950 | 2,860 | 2,860 | 48,100 |
| 1997/10/20 | 3,040 | 3,040 | 2,870 | 2,890 | 69,600 |
| 1997/10/17 | 3,050 | 3,080 | 2,970 | 3,040 | 238,200 |
| 1997/10/16 | 2,970 | 3,100 | 2,950 | 3,100 | 80,600 |
| 1997/10/15 | 3,080 | 3,100 | 2,980 | 2,980 | 28,100 |
| 1997/10/14 | 3,040 | 3,100 | 3,010 | 3,080 | 40,600 |
| 1997/10/13 | 3,090 | 3,090 | 2,920 | 3,040 | 85,000 |
| 1997/10/09 | 3,150 | 3,160 | 3,050 | 3,100 | 107,300 |
| 1997/10/08 | 3,200 | 3,240 | 3,130 | 3,220 | 155,700 |
| 1997/10/07 | 3,370 | 3,370 | 3,250 | 3,250 | 22,500 |
| 1997/10/06 | 3,400 | 3,420 | 3,300 | 3,370 | 94,400 |
| 1997/10/03 | 3,310 | 3,400 | 3,310 | 3,370 | 61,400 |
| 1997/10/02 | 3,300 | 3,340 | 3,250 | 3,290 | 31,700 |
| 1997/10/01 | 3,330 | 3,360 | 3,240 | 3,350 | 51,800 |
| 1997/09/30 | 3,350 | 3,350 | 3,300 | 3,350 | 38,000 |
| 1997/09/29 | 3,300 | 3,300 | 3,250 | 3,270 | 75,700 |
| 1997/09/26 | 3,380 | 3,380 | 3,330 | 3,330 | 65,100 |
| 1997/09/25 | 3,290 | 3,360 | 3,280 | 3,360 | 62,800 |
| 1997/09/24 | 3,370 | 3,410 | 3,330 | 3,330 | 60,900 |
| 1997/09/22 | 3,390 | 3,390 | 3,330 | 3,380 | 37,900 |
| 1997/09/19 | 3,260 | 3,400 | 3,140 | 3,400 | 92,100 |
| 1997/09/18 | 3,270 | 3,270 | 3,250 | 3,260 | 36,400 |
| 1997/09/17 | 3,310 | 3,320 | 3,270 | 3,280 | 47,200 |
| 1997/09/16 | 3,340 | 3,340 | 3,250 | 3,260 | 43,100 |
| 1997/09/12 | 3,380 | 3,380 | 3,250 | 3,300 | 96,100 |
| 1997/09/11 | 3,380 | 3,450 | 3,350 | 3,390 | 36,000 |
| 1997/09/10 | 3,440 | 3,440 | 3,350 | 3,390 | 47,300 |
| 1997/09/09 | 3,500 | 3,520 | 3,440 | 3,440 | 85,000 |
| 1997/09/08 | 3,550 | 3,550 | 3,500 | 3,510 | 118,500 |
| 1997/09/05 | 3,540 | 3,590 | 3,490 | 3,580 | 48,200 |
| 1997/09/04 | 3,540 | 3,600 | 3,510 | 3,540 | 72,200 |
| 1997/09/03 | 3,430 | 3,590 | 3,430 | 3,540 | 144,400 |
| 1997/09/02 | 3,310 | 3,390 | 3,290 | 3,380 | 145,300 |
| 1997/09/01 | 3,400 | 3,450 | 3,300 | 3,300 | 72,900 |
| 1997/08/29 | 3,490 | 3,500 | 3,400 | 3,480 | 217,600 |
| 1997/08/28 | 3,720 | 3,740 | 3,630 | 3,630 | 135,500 |
| 1997/08/27 | 3,750 | 3,790 | 3,690 | 3,700 | 57,500 |
| 1997/08/26 | 3,650 | 3,800 | 3,590 | 3,800 | 36,200 |
| 1997/08/25 | 3,750 | 3,780 | 3,710 | 3,720 | 134,500 |
| 1997/08/22 | 3,810 | 3,880 | 3,700 | 3,750 | 227,600 |
| 1997/08/21 | 4,000 | 4,040 | 3,860 | 3,890 | 133,000 |
| 1997/08/20 | 3,930 | 4,060 | 3,910 | 4,000 | 86,100 |
| 1997/08/19 | 4,050 | 4,100 | 3,880 | 3,880 | 167,800 |
| 1997/08/18 | 3,980 | 4,050 | 3,950 | 4,050 | 127,600 |
| 1997/08/15 | 4,150 | 4,150 | 4,080 | 4,080 | 256,800 |
| 1997/08/14 | 3,990 | 4,090 | 3,950 | 4,050 | 292,700 |
| 1997/08/13 | 3,940 | 3,970 | 3,900 | 3,950 | 143,100 |
| 1997/08/12 | 3,900 | 4,000 | 3,860 | 3,990 | 244,900 |
| 1997/08/11 | 3,890 | 3,900 | 3,810 | 3,850 | 96,600 |
| 1997/08/08 | 3,950 | 4,010 | 3,950 | 4,000 | 83,800 |
| 1997/08/07 | 4,060 | 4,150 | 3,970 | 4,000 | 193,500 |
| 1997/08/06 | 3,960 | 4,080 | 3,880 | 4,040 | 142,100 |
| 1997/08/05 | 4,070 | 4,080 | 3,880 | 3,950 | 103,800 |
| 1997/08/04 | 4,130 | 4,230 | 4,000 | 4,080 | 201,300 |
| 1997/08/01 | 4,290 | 4,290 | 4,210 | 4,230 | 308,700 |
| 1997/07/31 | 3,990 | 4,300 | 3,980 | 4,240 | 579,500 |
| 1997/07/30 | 3,910 | 4,100 | 3,850 | 4,010 | 575,100 |
| 1997/07/29 | 3,830 | 3,910 | 3,800 | 3,860 | 285,700 |
| 1997/07/28 | 3,740 | 3,840 | 3,730 | 3,800 | 194,600 |
| 1997/07/25 | 3,690 | 3,770 | 3,690 | 3,750 | 235,000 |
| 1997/07/24 | 3,630 | 3,690 | 3,570 | 3,690 | 65,400 |
| 1997/07/23 | 3,700 | 3,700 | 3,590 | 3,640 | 71,700 |
| 1997/07/22 | 3,700 | 3,700 | 3,640 | 3,700 | 45,600 |
| 1997/07/18 | 3,780 | 3,800 | 3,750 | 3,750 | 63,300 |
| 1997/07/17 | 3,850 | 3,910 | 3,770 | 3,790 | 227,400 |
| 1997/07/16 | 3,770 | 3,830 | 3,750 | 3,830 | 234,300 |
| 1997/07/15 | 3,720 | 3,780 | 3,650 | 3,720 | 133,600 |
| 1997/07/14 | 3,740 | 3,770 | 3,700 | 3,730 | 88,200 |
| 1997/07/11 | 3,660 | 3,750 | 3,630 | 3,740 | 237,600 |
| 1997/07/10 | 3,530 | 3,620 | 3,530 | 3,620 | 83,100 |
| 1997/07/09 | 3,550 | 3,570 | 3,530 | 3,540 | 65,000 |
| 1997/07/08 | 3,490 | 3,500 | 3,460 | 3,500 | 36,400 |
| 1997/07/07 | 3,490 | 3,520 | 3,480 | 3,480 | 51,000 |
| 1997/07/04 | 3,520 | 3,540 | 3,490 | 3,530 | 74,400 |
| 1997/07/03 | 3,550 | 3,550 | 3,510 | 3,550 | 22,100 |
| 1997/07/02 | 3,440 | 3,510 | 3,440 | 3,500 | 112,200 |
| 1997/07/01 | 3,500 | 3,540 | 3,490 | 3,490 | 96,200 |
| 1997/06/30 | 3,500 | 3,510 | 3,460 | 3,460 | 55,000 |
| 1997/06/27 | 3,530 | 3,560 | 3,500 | 3,500 | 103,000 |
| 1997/06/26 | 3,600 | 3,620 | 3,560 | 3,560 | 221,600 |
| 1997/06/25 | 3,600 | 3,690 | 3,580 | 3,590 | 174,100 |
| 1997/06/24 | 3,560 | 3,560 | 3,540 | 3,550 | 106,800 |
| 1997/06/23 | 3,580 | 3,590 | 3,560 | 3,560 | 139,500 |
| 1997/06/20 | 3,600 | 3,630 | 3,560 | 3,630 | 189,700 |
| 1997/06/19 | 3,580 | 3,640 | 3,580 | 3,600 | 171,900 |
| 1997/06/18 | 3,660 | 3,660 | 3,600 | 3,610 | 77,600 |
| 1997/06/17 | 3,650 | 3,680 | 3,630 | 3,670 | 132,400 |
| 1997/06/16 | 3,660 | 3,660 | 3,610 | 3,610 | 76,300 |
| 1997/06/13 | 3,640 | 3,670 | 3,600 | 3,620 | 103,500 |
| 1997/06/12 | 3,620 | 3,660 | 3,610 | 3,640 | 98,300 |
| 1997/06/11 | 3,640 | 3,660 | 3,600 | 3,600 | 73,200 |
| 1997/06/10 | 3,630 | 3,640 | 3,590 | 3,630 | 65,000 |
| 1997/06/09 | 3,670 | 3,670 | 3,600 | 3,640 | 59,400 |
| 1997/06/06 | 3,590 | 3,700 | 3,590 | 3,670 | 189,200 |
| 1997/06/05 | 3,700 | 3,710 | 3,640 | 3,640 | 159,100 |
| 1997/06/04 | 3,570 | 3,680 | 3,570 | 3,680 | 230,600 |
| 1997/06/03 | 3,560 | 3,620 | 3,560 | 3,620 | 100,900 |
| 1997/06/02 | 3,630 | 3,630 | 3,570 | 3,600 | 97,100 |
| 1997/05/30 | 3,570 | 3,600 | 3,520 | 3,580 | 246,900 |
| 1997/05/29 | 3,440 | 3,570 | 3,400 | 3,570 | 159,500 |
| 1997/05/28 | 3,380 | 3,450 | 3,310 | 3,420 | 59,800 |
| 1997/05/27 | 3,400 | 3,420 | 3,360 | 3,380 | 47,600 |
| 1997/05/26 | 3,440 | 3,510 | 3,400 | 3,400 | 106,000 |
| 1997/05/23 | 3,370 | 3,460 | 3,350 | 3,440 | 114,200 |
| 1997/05/22 | 3,390 | 3,390 | 3,350 | 3,380 | 58,300 |
| 1997/05/21 | 3,460 | 3,500 | 3,420 | 3,420 | 37,000 |
| 1997/05/20 | 3,470 | 3,500 | 3,450 | 3,470 | 84,600 |
| 1997/05/19 | 3,450 | 3,530 | 3,450 | 3,460 | 94,100 |
| 1997/05/16 | 3,570 | 3,630 | 3,510 | 3,550 | 376,200 |
| 1997/05/15 | 3,500 | 3,580 | 3,480 | 3,570 | 499,000 |
| 1997/05/14 | 3,330 | 3,510 | 3,330 | 3,490 | 210,900 |
| 1997/05/13 | 3,330 | 3,380 | 3,320 | 3,340 | 126,200 |
| 1997/05/12 | 3,300 | 3,310 | 3,250 | 3,280 | 151,100 |
| 1997/05/09 | 3,480 | 3,480 | 3,350 | 3,380 | 399,500 |
| 1997/05/08 | 3,440 | 3,520 | 3,440 | 3,480 | 293,500 |
| 1997/05/07 | 3,530 | 3,550 | 3,500 | 3,540 | 196,300 |
| 1997/05/06 | 3,530 | 3,570 | 3,510 | 3,510 | 283,100 |
| 1997/05/02 | 3,430 | 3,500 | 3,430 | 3,480 | 351,700 |
| 1997/05/01 | 3,490 | 3,490 | 3,420 | 3,460 | 240,300 |
| 1997/04/30 | 3,350 | 3,500 | 3,350 | 3,470 | 575,900 |
| 1997/04/28 | 3,360 | 3,380 | 3,300 | 3,350 | 111,900 |
| 1997/04/25 | 3,380 | 3,440 | 3,350 | 3,410 | 315,800 |
| 1997/04/24 | 3,320 | 3,480 | 3,320 | 3,400 | 678,100 |
| 1997/04/23 | 3,240 | 3,370 | 3,220 | 3,340 | 374,600 |
| 1997/04/22 | 3,270 | 3,270 | 3,210 | 3,240 | 83,600 |
| 1997/04/21 | 3,230 | 3,290 | 3,220 | 3,290 | 174,300 |
| 1997/04/18 | 3,150 | 3,230 | 3,130 | 3,180 | 224,400 |
| 1997/04/17 | 3,180 | 3,180 | 3,090 | 3,110 | 554,400 |
| 1997/04/16 | 3,230 | 3,250 | 3,180 | 3,190 | 181,000 |
| 1997/04/15 | 3,220 | 3,250 | 3,190 | 3,220 | 98,300 |
| 1997/04/14 | 3,210 | 3,250 | 3,210 | 3,220 | 127,400 |
| 1997/04/11 | 3,260 | 3,270 | 3,190 | 3,260 | 123,000 |
| 1997/04/10 | 3,280 | 3,330 | 3,260 | 3,280 | 159,100 |
| 1997/04/09 | 3,320 | 3,330 | 3,260 | 3,300 | 143,800 |
| 1997/04/08 | 3,260 | 3,360 | 3,250 | 3,340 | 230,300 |
| 1997/04/07 | 3,290 | 3,310 | 3,220 | 3,310 | 281,900 |
| 1997/04/04 | 3,200 | 3,340 | 3,170 | 3,340 | 602,800 |
| 1997/04/03 | 2,990 | 3,220 | 2,990 | 3,150 | 748,600 |
| 1997/04/02 | 2,900 | 2,960 | 2,900 | 2,960 | 117,500 |
| 1997/04/01 | 2,870 | 2,930 | 2,860 | 2,900 | 193,000 |
| 1997/03/31 | 2,900 | 2,920 | 2,870 | 2,910 | 38,800 |
| 1997/03/28 | 2,920 | 2,940 | 2,890 | 2,900 | 115,400 |
| 1997/03/27 | 2,990 | 3,020 | 2,900 | 2,960 | 156,700 |
| 1997/03/26 | 2,940 | 2,970 | 2,910 | 2,970 | 82,200 |
| 1997/03/25 | 2,830 | 2,950 | 2,830 | 2,900 | 87,300 |
| 1997/03/24 | 2,890 | 2,900 | 2,830 | 2,850 | 94,200 |
| 1997/03/21 | 2,890 | 2,900 | 2,880 | 2,890 | 92,500 |
| 1997/03/19 | 2,960 | 2,960 | 2,870 | 2,900 | 383,900 |
| 1997/03/18 | 2,860 | 2,950 | 2,860 | 2,940 | 249,800 |
| 1997/03/17 | 2,870 | 2,920 | 2,850 | 2,870 | 207,500 |
| 1997/03/14 | 2,800 | 2,930 | 2,800 | 2,890 | 229,900 |
| 1997/03/13 | 2,780 | 2,890 | 2,780 | 2,830 | 233,500 |
| 1997/03/12 | 2,730 | 2,780 | 2,730 | 2,780 | 72,700 |
| 1997/03/11 | 2,630 | 2,720 | 2,630 | 2,690 | 38,200 |
| 1997/03/10 | 2,640 | 2,640 | 2,620 | 2,640 | 62,400 |
| 1997/03/07 | 2,610 | 2,650 | 2,600 | 2,630 | 52,000 |
| 1997/03/06 | 2,680 | 2,680 | 2,600 | 2,610 | 49,400 |
| 1997/03/05 | 2,710 | 2,710 | 2,640 | 2,640 | 57,600 |
| 1997/03/04 | 2,710 | 2,740 | 2,670 | 2,710 | 66,400 |
| 1997/03/03 | 2,650 | 2,710 | 2,650 | 2,710 | 24,400 |
| 1997/02/28 | 2,760 | 2,770 | 2,650 | 2,680 | 93,200 |
| 1997/02/27 | 2,790 | 2,790 | 2,750 | 2,760 | 48,000 |
| 1997/02/26 | 2,790 | 2,820 | 2,780 | 2,790 | 44,100 |
| 1997/02/25 | 2,800 | 2,820 | 2,760 | 2,760 | 20,900 |
| 1997/02/24 | 2,830 | 2,880 | 2,800 | 2,810 | 33,000 |
| 1997/02/21 | 2,810 | 2,850 | 2,760 | 2,830 | 85,700 |
| 1997/02/20 | 2,830 | 2,900 | 2,820 | 2,850 | 68,500 |
| 1997/02/19 | 2,870 | 2,900 | 2,830 | 2,900 | 44,800 |
| 1997/02/18 | 2,960 | 2,970 | 2,890 | 2,900 | 104,100 |
| 1997/02/17 | 2,920 | 2,970 | 2,910 | 2,970 | 55,000 |
| 1997/02/14 | 2,890 | 2,970 | 2,880 | 2,960 | 199,700 |
| 1997/02/13 | 2,880 | 2,940 | 2,880 | 2,920 | 141,600 |
| 1997/02/12 | 2,750 | 2,890 | 2,750 | 2,870 | 168,400 |
| 1997/02/10 | 2,750 | 2,760 | 2,720 | 2,720 | 73,100 |
| 1997/02/07 | 2,790 | 2,790 | 2,730 | 2,770 | 103,400 |
| 1997/02/06 | 2,800 | 2,830 | 2,780 | 2,800 | 80,600 |
| 1997/02/05 | 2,800 | 2,800 | 2,720 | 2,800 | 149,200 |
| 1997/02/04 | 2,860 | 2,860 | 2,820 | 2,830 | 24,000 |
| 1997/02/03 | 2,860 | 2,890 | 2,850 | 2,870 | 56,900 |
| 1997/01/31 | 2,900 | 2,930 | 2,880 | 2,900 | 75,900 |
| 1997/01/30 | 2,930 | 2,970 | 2,880 | 2,900 | 199,100 |
| 1997/01/29 | 2,850 | 2,930 | 2,850 | 2,930 | 149,900 |
| 1997/01/28 | 2,810 | 2,850 | 2,800 | 2,850 | 144,500 |
| 1997/01/27 | 2,830 | 2,850 | 2,810 | 2,850 | 78,300 |
| 1997/01/24 | 2,760 | 2,870 | 2,760 | 2,830 | 291,200 |
| 1997/01/23 | 2,760 | 2,780 | 2,760 | 2,760 | 44,300 |
| 1997/01/22 | 2,650 | 2,780 | 2,650 | 2,750 | 148,800 |
| 1997/01/21 | 2,620 | 2,660 | 2,620 | 2,640 | 71,800 |
| 1997/01/20 | 2,640 | 2,680 | 2,580 | 2,660 | 89,000 |
| 1997/01/17 | 2,570 | 2,720 | 2,570 | 2,650 | 225,900 |
| 1997/01/16 | 2,370 | 2,560 | 2,370 | 2,560 | 161,500 |
| 1997/01/14 | 2,300 | 2,390 | 2,300 | 2,390 | 103,300 |
| 1997/01/13 | 2,310 | 2,320 | 2,300 | 2,310 | 76,400 |
| 1997/01/10 | 2,320 | 2,350 | 2,300 | 2,310 | 65,700 |
| 1997/01/09 | 2,360 | 2,400 | 2,300 | 2,300 | 45,900 |
| 1997/01/08 | 2,430 | 2,430 | 2,340 | 2,400 | 50,000 |
| 1997/01/07 | 2,520 | 2,520 | 2,430 | 2,440 | 50,800 |
| 1997/01/06 | 2,490 | 2,520 | 2,470 | 2,500 | 11,800 |