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 |
|---|---|---|---|---|---|
| 1998/12/30 | 3,510 | 3,600 | 3,510 | 3,560 | 11,700 |
| 1998/12/29 | 3,590 | 3,600 | 3,530 | 3,590 | 49,600 |
| 1998/12/28 | 3,580 | 3,620 | 3,560 | 3,600 | 122,400 |
| 1998/12/25 | 3,500 | 3,530 | 3,460 | 3,480 | 61,300 |
| 1998/12/24 | 3,500 | 3,500 | 3,450 | 3,470 | 35,800 |
| 1998/12/22 | 3,530 | 3,550 | 3,460 | 3,480 | 93,700 |
| 1998/12/21 | 3,500 | 3,620 | 3,500 | 3,620 | 28,200 |
| 1998/12/18 | 3,600 | 3,600 | 3,470 | 3,500 | 36,300 |
| 1998/12/17 | 3,500 | 3,590 | 3,490 | 3,590 | 102,300 |
| 1998/12/16 | 3,470 | 3,500 | 3,440 | 3,480 | 22,800 |
| 1998/12/15 | 3,580 | 3,600 | 3,480 | 3,510 | 47,900 |
| 1998/12/14 | 3,580 | 3,600 | 3,530 | 3,600 | 82,600 |
| 1998/12/11 | 3,640 | 3,640 | 3,530 | 3,610 | 110,500 |
| 1998/12/10 | 3,570 | 3,700 | 3,520 | 3,620 | 175,000 |
| 1998/12/09 | 3,370 | 3,550 | 3,370 | 3,550 | 83,800 |
| 1998/12/08 | 3,250 | 3,400 | 3,250 | 3,380 | 126,400 |
| 1998/12/07 | 3,230 | 3,260 | 3,210 | 3,250 | 20,000 |
| 1998/12/04 | 3,280 | 3,330 | 3,250 | 3,280 | 36,400 |
| 1998/12/03 | 3,400 | 3,430 | 3,320 | 3,350 | 70,800 |
| 1998/12/02 | 3,280 | 3,380 | 3,280 | 3,380 | 49,700 |
| 1998/12/01 | 3,300 | 3,380 | 3,230 | 3,230 | 68,000 |
| 1998/11/30 | 3,320 | 3,330 | 3,250 | 3,290 | 42,400 |
| 1998/11/27 | 3,330 | 3,350 | 3,310 | 3,330 | 41,600 |
| 1998/11/26 | 3,420 | 3,420 | 3,350 | 3,370 | 70,800 |
| 1998/11/25 | 3,500 | 3,520 | 3,450 | 3,470 | 81,100 |
| 1998/11/24 | 3,600 | 3,600 | 3,480 | 3,550 | 78,000 |
| 1998/11/20 | 3,550 | 3,550 | 3,480 | 3,550 | 63,400 |
| 1998/11/19 | 3,570 | 3,570 | 3,470 | 3,480 | 88,700 |
| 1998/11/18 | 3,540 | 3,550 | 3,400 | 3,420 | 224,200 |
| 1998/11/17 | 3,590 | 3,590 | 3,520 | 3,550 | 126,100 |
| 1998/11/16 | 3,500 | 3,540 | 3,400 | 3,490 | 155,300 |
| 1998/11/13 | 3,390 | 3,450 | 3,300 | 3,440 | 153,400 |
| 1998/11/12 | 3,260 | 3,400 | 3,230 | 3,390 | 167,800 |
| 1998/11/11 | 3,300 | 3,330 | 3,230 | 3,320 | 95,100 |
| 1998/11/10 | 3,100 | 3,250 | 3,090 | 3,200 | 115,300 |
| 1998/11/09 | 3,040 | 3,110 | 2,990 | 3,080 | 72,800 |
| 1998/11/06 | 2,880 | 3,040 | 2,880 | 3,040 | 102,500 |
| 1998/11/05 | 2,900 | 2,900 | 2,845 | 2,860 | 125,300 |
| 1998/11/04 | 2,860 | 3,000 | 2,860 | 2,930 | 45,500 |
| 1998/11/02 | 2,885 | 2,890 | 2,850 | 2,860 | 18,400 |
| 1998/10/30 | 2,935 | 2,940 | 2,900 | 2,915 | 16,500 |
| 1998/10/29 | 2,815 | 2,950 | 2,815 | 2,935 | 64,300 |
| 1998/10/28 | 2,900 | 2,930 | 2,880 | 2,880 | 29,900 |
| 1998/10/27 | 2,900 | 2,940 | 2,900 | 2,940 | 63,500 |
| 1998/10/26 | 2,990 | 2,990 | 2,950 | 2,950 | 71,100 |
| 1998/10/23 | 3,180 | 3,190 | 2,980 | 2,990 | 11,800 |
| 1998/10/22 | 3,050 | 3,200 | 3,050 | 3,180 | 150,800 |
| 1998/10/21 | 2,905 | 3,020 | 2,905 | 3,020 | 80,100 |
| 1998/10/20 | 2,815 | 2,885 | 2,815 | 2,840 | 42,100 |
| 1998/10/19 | 2,675 | 2,815 | 2,675 | 2,815 | 26,300 |
| 1998/10/16 | 2,450 | 2,680 | 2,450 | 2,680 | 110,400 |
| 1998/10/15 | 2,520 | 2,520 | 2,405 | 2,410 | 65,600 |
| 1998/10/14 | 2,600 | 2,625 | 2,550 | 2,550 | 129,300 |
| 1998/10/13 | 2,635 | 2,640 | 2,560 | 2,590 | 139,400 |
| 1998/10/12 | 2,625 | 2,715 | 2,625 | 2,715 | 66,800 |
| 1998/10/09 | 2,685 | 2,695 | 2,645 | 2,655 | 146,000 |
| 1998/10/08 | 2,855 | 2,855 | 2,710 | 2,710 | 95,500 |
| 1998/10/07 | 2,840 | 2,910 | 2,830 | 2,855 | 93,200 |
| 1998/10/06 | 2,865 | 2,905 | 2,865 | 2,870 | 70,900 |
| 1998/10/05 | 2,920 | 2,930 | 2,830 | 2,865 | 75,800 |
| 1998/10/02 | 2,960 | 3,020 | 2,920 | 2,920 | 51,300 |
| 1998/10/01 | 3,040 | 3,050 | 3,000 | 3,020 | 20,400 |
| 1998/09/30 | 3,000 | 3,050 | 3,000 | 3,040 | 51,700 |
| 1998/09/29 | 3,100 | 3,100 | 2,980 | 3,010 | 37,200 |
| 1998/09/28 | 3,050 | 3,200 | 3,050 | 3,070 | 32,200 |
| 1998/09/25 | 3,040 | 3,080 | 3,040 | 3,050 | 48,000 |
| 1998/09/24 | 3,150 | 3,150 | 2,970 | 3,100 | 41,500 |
| 1998/09/22 | 3,000 | 3,000 | 2,910 | 2,960 | 61,300 |
| 1998/09/21 | 3,020 | 3,020 | 2,910 | 3,000 | 102,900 |
| 1998/09/18 | 3,050 | 3,120 | 3,040 | 3,120 | 60,700 |
| 1998/09/17 | 3,070 | 3,070 | 3,040 | 3,050 | 92,000 |
| 1998/09/16 | 3,080 | 3,130 | 3,040 | 3,050 | 52,100 |
| 1998/09/14 | 3,080 | 3,110 | 3,070 | 3,100 | 55,100 |
| 1998/09/11 | 3,110 | 3,110 | 3,040 | 3,080 | 126,600 |
| 1998/09/10 | 3,100 | 3,150 | 3,100 | 3,150 | 197,800 |
| 1998/09/09 | 3,090 | 3,210 | 3,090 | 3,170 | 62,800 |
| 1998/09/08 | 3,000 | 3,100 | 3,000 | 3,090 | 106,800 |
| 1998/09/07 | 3,050 | 3,050 | 3,010 | 3,040 | 69,600 |
| 1998/09/04 | 3,080 | 3,080 | 3,030 | 3,050 | 52,000 |
| 1998/09/03 | 3,090 | 3,090 | 3,050 | 3,080 | 17,000 |
| 1998/09/02 | 3,100 | 3,150 | 3,050 | 3,100 | 49,300 |
| 1998/09/01 | 3,010 | 3,090 | 3,000 | 3,090 | 110,500 |
| 1998/08/31 | 3,120 | 3,190 | 3,100 | 3,100 | 72,000 |
| 1998/08/28 | 3,000 | 3,160 | 2,980 | 3,110 | 117,600 |
| 1998/08/27 | 2,900 | 3,040 | 2,900 | 3,040 | 722,300 |
| 1998/08/26 | 3,130 | 3,130 | 3,130 | 3,130 | 110,400 |
| 1998/08/25 | 3,500 | 3,670 | 3,500 | 3,630 | 173,800 |
| 1998/08/24 | 3,440 | 3,450 | 3,340 | 3,450 | 146,000 |
| 1998/08/21 | 3,430 | 3,490 | 3,340 | 3,490 | 125,500 |
| 1998/08/20 | 3,580 | 3,600 | 3,500 | 3,520 | 172,900 |
| 1998/08/19 | 3,620 | 3,640 | 3,580 | 3,580 | 75,300 |
| 1998/08/18 | 3,650 | 3,650 | 3,620 | 3,620 | 85,900 |
| 1998/08/17 | 3,660 | 3,660 | 3,630 | 3,650 | 132,100 |
| 1998/08/14 | 3,610 | 3,650 | 3,610 | 3,640 | 91,000 |
| 1998/08/13 | 3,660 | 3,670 | 3,640 | 3,640 | 190,000 |
| 1998/08/12 | 3,650 | 3,670 | 3,640 | 3,650 | 275,800 |
| 1998/08/11 | 3,670 | 3,670 | 3,640 | 3,650 | 254,800 |
| 1998/08/10 | 3,700 | 3,700 | 3,660 | 3,680 | 185,600 |
| 1998/08/07 | 3,700 | 3,770 | 3,680 | 3,730 | 281,200 |
| 1998/08/06 | 3,730 | 3,750 | 3,680 | 3,690 | 160,800 |
| 1998/08/05 | 3,680 | 3,720 | 3,660 | 3,700 | 184,400 |
| 1998/08/04 | 3,650 | 3,660 | 3,640 | 3,650 | 185,300 |
| 1998/08/03 | 3,690 | 3,700 | 3,650 | 3,660 | 94,400 |
| 1998/07/31 | 3,720 | 3,730 | 3,690 | 3,700 | 311,700 |
| 1998/07/30 | 3,730 | 3,730 | 3,690 | 3,700 | 156,800 |
| 1998/07/29 | 3,740 | 3,740 | 3,720 | 3,740 | 101,200 |
| 1998/07/28 | 3,740 | 3,760 | 3,730 | 3,760 | 525,800 |
| 1998/07/27 | 3,800 | 3,810 | 3,720 | 3,730 | 125,300 |
| 1998/07/24 | 3,840 | 3,850 | 3,810 | 3,850 | 205,800 |
| 1998/07/23 | 3,820 | 3,850 | 3,800 | 3,820 | 37,500 |
| 1998/07/22 | 3,840 | 3,850 | 3,800 | 3,850 | 120,300 |
| 1998/07/21 | 3,840 | 3,880 | 3,830 | 3,850 | 27,100 |
| 1998/07/17 | 3,860 | 3,890 | 3,850 | 3,890 | 181,200 |
| 1998/07/16 | 3,870 | 3,890 | 3,810 | 3,860 | 125,000 |
| 1998/07/15 | 3,930 | 3,930 | 3,850 | 3,880 | 120,700 |
| 1998/07/14 | 3,910 | 3,970 | 3,900 | 3,930 | 56,400 |
| 1998/07/13 | 3,810 | 3,900 | 3,810 | 3,900 | 56,700 |
| 1998/07/10 | 3,930 | 3,930 | 3,880 | 3,910 | 58,500 |
| 1998/07/09 | 3,970 | 3,970 | 3,910 | 3,950 | 26,500 |
| 1998/07/08 | 3,920 | 3,980 | 3,920 | 3,970 | 73,100 |
| 1998/07/07 | 4,000 | 4,000 | 3,810 | 3,950 | 55,300 |
| 1998/07/06 | 3,960 | 4,010 | 3,900 | 4,000 | 83,700 |
| 1998/07/03 | 3,780 | 3,950 | 3,780 | 3,920 | 60,600 |
| 1998/07/02 | 3,850 | 3,930 | 3,780 | 3,780 | 24,700 |
| 1998/07/01 | 3,900 | 3,940 | 3,800 | 3,890 | 70,600 |
| 1998/06/30 | 3,940 | 4,010 | 3,920 | 3,940 | 95,200 |
| 1998/06/29 | 3,960 | 3,960 | 3,850 | 3,920 | 93,800 |
| 1998/06/26 | 3,880 | 3,920 | 3,840 | 3,900 | 159,800 |
| 1998/06/25 | 3,700 | 3,840 | 3,700 | 3,830 | 221,400 |
| 1998/06/24 | 3,680 | 3,710 | 3,630 | 3,710 | 80,500 |
| 1998/06/23 | 3,630 | 3,720 | 3,630 | 3,650 | 140,700 |
| 1998/06/22 | 3,710 | 3,750 | 3,650 | 3,730 | 91,600 |
| 1998/06/19 | 3,830 | 3,830 | 3,750 | 3,810 | 117,900 |
| 1998/06/18 | 3,920 | 3,940 | 3,750 | 3,920 | 329,600 |
| 1998/06/17 | 3,900 | 3,970 | 3,830 | 3,830 | 160,400 |
| 1998/06/16 | 4,040 | 4,040 | 3,940 | 3,940 | 116,800 |
| 1998/06/15 | 3,940 | 4,070 | 3,900 | 4,050 | 261,900 |
| 1998/06/12 | 3,920 | 4,000 | 3,920 | 3,980 | 269,600 |
| 1998/06/11 | 3,890 | 4,000 | 3,880 | 3,950 | 257,100 |
| 1998/06/10 | 3,820 | 3,860 | 3,820 | 3,840 | 48,200 |
| 1998/06/09 | 3,850 | 3,880 | 3,800 | 3,860 | 159,600 |
| 1998/06/08 | 3,800 | 3,880 | 3,800 | 3,850 | 84,600 |
| 1998/06/05 | 3,750 | 3,810 | 3,750 | 3,800 | 43,400 |
| 1998/06/04 | 3,830 | 3,850 | 3,750 | 3,850 | 156,000 |
| 1998/06/03 | 3,790 | 3,850 | 3,730 | 3,850 | 297,600 |
| 1998/06/02 | 3,690 | 3,790 | 3,680 | 3,790 | 20,600 |
| 1998/06/01 | 3,860 | 3,860 | 3,700 | 3,720 | 36,400 |
| 1998/05/29 | 3,790 | 3,890 | 3,770 | 3,850 | 92,200 |
| 1998/05/28 | 3,820 | 3,860 | 3,800 | 3,840 | 109,100 |
| 1998/05/27 | 3,830 | 3,900 | 3,780 | 3,870 | 184,300 |
| 1998/05/26 | 3,770 | 3,870 | 3,760 | 3,780 | 228,500 |
| 1998/05/25 | 3,620 | 3,780 | 3,600 | 3,720 | 214,800 |
| 1998/05/22 | 3,650 | 3,660 | 3,530 | 3,530 | 147,800 |
| 1998/05/21 | 3,700 | 3,760 | 3,580 | 3,590 | 115,400 |
| 1998/05/20 | 3,750 | 3,750 | 3,690 | 3,730 | 151,900 |
| 1998/05/19 | 3,640 | 3,700 | 3,640 | 3,650 | 47,600 |
| 1998/05/18 | 3,700 | 3,700 | 3,610 | 3,660 | 43,900 |
| 1998/05/15 | 3,550 | 3,730 | 3,540 | 3,700 | 279,700 |
| 1998/05/14 | 3,570 | 3,620 | 3,500 | 3,500 | 106,500 |
| 1998/05/13 | 3,340 | 3,590 | 3,320 | 3,590 | 268,900 |
| 1998/05/12 | 3,350 | 3,430 | 3,280 | 3,300 | 220,100 |
| 1998/05/11 | 3,380 | 3,400 | 3,340 | 3,400 | 62,500 |
| 1998/05/08 | 3,290 | 3,350 | 3,290 | 3,340 | 43,100 |
| 1998/05/07 | 3,290 | 3,290 | 3,220 | 3,270 | 20,000 |
| 1998/05/06 | 3,330 | 3,330 | 3,260 | 3,300 | 24,500 |
| 1998/05/01 | 3,320 | 3,320 | 3,250 | 3,280 | 39,700 |
| 1998/04/30 | 3,300 | 3,370 | 3,300 | 3,370 | 17,100 |
| 1998/04/28 | 3,350 | 3,350 | 3,250 | 3,260 | 24,800 |
| 1998/04/27 | 3,390 | 3,400 | 3,350 | 3,370 | 85,300 |
| 1998/04/24 | 3,250 | 3,380 | 3,250 | 3,370 | 83,600 |
| 1998/04/23 | 3,280 | 3,310 | 3,230 | 3,240 | 35,100 |
| 1998/04/22 | 3,180 | 3,210 | 3,140 | 3,210 | 47,400 |
| 1998/04/21 | 3,190 | 3,190 | 3,120 | 3,170 | 38,000 |
| 1998/04/20 | 3,210 | 3,260 | 3,170 | 3,190 | 51,600 |
| 1998/04/17 | 3,220 | 3,300 | 3,210 | 3,300 | 26,200 |
| 1998/04/16 | 3,320 | 3,330 | 3,210 | 3,240 | 82,500 |
| 1998/04/15 | 3,300 | 3,340 | 3,230 | 3,320 | 54,800 |
| 1998/04/14 | 3,270 | 3,370 | 3,270 | 3,310 | 52,000 |
| 1998/04/13 | 3,250 | 3,350 | 3,240 | 3,320 | 67,900 |
| 1998/04/10 | 3,220 | 3,350 | 3,210 | 3,350 | 107,500 |
| 1998/04/09 | 3,160 | 3,240 | 3,110 | 3,220 | 36,200 |
| 1998/04/08 | 3,200 | 3,260 | 3,180 | 3,260 | 77,100 |
| 1998/04/07 | 3,090 | 3,150 | 3,060 | 3,130 | 168,200 |
| 1998/04/06 | 3,280 | 3,280 | 3,150 | 3,200 | 58,900 |
| 1998/04/03 | 3,470 | 3,500 | 3,390 | 3,450 | 95,100 |
| 1998/04/02 | 3,360 | 3,470 | 3,330 | 3,470 | 141,900 |
| 1998/04/01 | 3,300 | 3,360 | 3,250 | 3,310 | 133,500 |
| 1998/03/31 | 3,240 | 3,320 | 3,200 | 3,300 | 157,500 |
| 1998/03/30 | 3,140 | 3,250 | 3,100 | 3,100 | 79,100 |
| 1998/03/27 | 3,070 | 3,110 | 3,060 | 3,060 | 41,200 |
| 1998/03/26 | 3,060 | 3,140 | 3,060 | 3,100 | 56,300 |
| 1998/03/25 | 3,040 | 3,040 | 2,980 | 3,000 | 91,800 |
| 1998/03/24 | 3,250 | 3,290 | 3,250 | 3,290 | 100,200 |
| 1998/03/23 | 3,300 | 3,300 | 3,250 | 3,260 | 41,800 |
| 1998/03/20 | 3,160 | 3,310 | 3,140 | 3,310 | 96,200 |
| 1998/03/19 | 3,150 | 3,170 | 3,120 | 3,150 | 119,500 |
| 1998/03/18 | 3,100 | 3,110 | 3,080 | 3,100 | 58,500 |
| 1998/03/17 | 3,050 | 3,100 | 3,030 | 3,090 | 125,700 |
| 1998/03/16 | 2,960 | 3,070 | 2,960 | 3,050 | 54,000 |
| 1998/03/13 | 2,950 | 3,100 | 2,950 | 3,040 | 62,600 |
| 1998/03/12 | 2,900 | 2,950 | 2,900 | 2,950 | 32,500 |
| 1998/03/11 | 2,920 | 2,950 | 2,920 | 2,950 | 12,800 |
| 1998/03/10 | 2,970 | 2,980 | 2,920 | 2,920 | 63,500 |
| 1998/03/09 | 2,910 | 3,030 | 2,910 | 3,020 | 39,600 |
| 1998/03/06 | 2,980 | 3,010 | 2,980 | 2,990 | 24,400 |
| 1998/03/05 | 3,050 | 3,080 | 3,000 | 3,050 | 35,000 |
| 1998/03/04 | 3,160 | 3,160 | 3,100 | 3,100 | 50,200 |
| 1998/03/03 | 3,180 | 3,200 | 3,130 | 3,160 | 153,000 |
| 1998/03/02 | 3,040 | 3,200 | 3,040 | 3,200 | 110,300 |
| 1998/02/27 | 3,080 | 3,080 | 3,030 | 3,030 | 57,300 |
| 1998/02/26 | 3,100 | 3,100 | 3,030 | 3,030 | 42,200 |
| 1998/02/25 | 3,030 | 3,100 | 2,980 | 3,100 | 114,900 |
| 1998/02/24 | 3,030 | 3,070 | 3,010 | 3,030 | 64,800 |
| 1998/02/23 | 3,030 | 3,050 | 3,020 | 3,030 | 25,600 |
| 1998/02/20 | 3,010 | 3,050 | 3,000 | 3,050 | 34,100 |
| 1998/02/19 | 3,100 | 3,100 | 2,980 | 3,010 | 105,300 |
| 1998/02/18 | 3,110 | 3,160 | 3,090 | 3,120 | 187,700 |
| 1998/02/17 | 3,000 | 3,120 | 2,960 | 3,120 | 131,000 |
| 1998/02/16 | 2,950 | 3,000 | 2,930 | 2,950 | 64,100 |
| 1998/02/13 | 2,850 | 2,900 | 2,850 | 2,880 | 81,100 |
| 1998/02/12 | 2,810 | 2,840 | 2,800 | 2,830 | 65,500 |
| 1998/02/10 | 2,830 | 2,840 | 2,800 | 2,810 | 90,000 |
| 1998/02/09 | 2,850 | 2,890 | 2,850 | 2,890 | 29,000 |
| 1998/02/06 | 2,830 | 2,900 | 2,830 | 2,890 | 100,000 |
| 1998/02/05 | 2,860 | 2,910 | 2,860 | 2,900 | 74,500 |
| 1998/02/04 | 3,060 | 3,080 | 2,900 | 2,900 | 35,900 |
| 1998/02/03 | 3,000 | 3,040 | 2,970 | 3,040 | 88,000 |
| 1998/02/02 | 2,970 | 3,050 | 2,950 | 2,950 | 67,100 |
| 1998/01/30 | 2,940 | 2,950 | 2,810 | 2,930 | 124,900 |
| 1998/01/29 | 3,000 | 3,000 | 2,950 | 2,980 | 92,500 |
| 1998/01/28 | 2,930 | 2,980 | 2,930 | 2,980 | 79,700 |
| 1998/01/27 | 2,960 | 2,970 | 2,850 | 2,970 | 123,100 |
| 1998/01/26 | 3,100 | 3,100 | 2,940 | 2,950 | 48,900 |
| 1998/01/23 | 2,960 | 3,080 | 2,960 | 3,050 | 66,900 |
| 1998/01/22 | 2,980 | 3,020 | 2,920 | 2,960 | 61,900 |
| 1998/01/21 | 3,000 | 3,100 | 2,960 | 3,000 | 34,000 |
| 1998/01/20 | 3,020 | 3,070 | 3,000 | 3,020 | 14,700 |
| 1998/01/19 | 3,080 | 3,190 | 2,980 | 3,100 | 81,200 |
| 1998/01/16 | 2,860 | 3,100 | 2,860 | 3,100 | 54,800 |
| 1998/01/14 | 2,910 | 2,910 | 2,790 | 2,840 | 89,500 |
| 1998/01/13 | 2,860 | 2,900 | 2,800 | 2,800 | 41,600 |
| 1998/01/12 | 2,880 | 2,930 | 2,860 | 2,900 | 41,300 |
| 1998/01/09 | 3,090 | 3,150 | 3,050 | 3,050 | 32,500 |
| 1998/01/08 | 3,110 | 3,140 | 3,070 | 3,100 | 33,200 |
| 1998/01/07 | 3,250 | 3,250 | 3,080 | 3,150 | 26,400 |
| 1998/01/06 | 3,200 | 3,200 | 3,080 | 3,150 | 23,800 |
| 1998/01/05 | 3,290 | 3,290 | 3,150 | 3,150 | 2,900 |