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 |
|---|---|---|---|---|---|
| 1999/12/30 | 2,035 | 2,035 | 1,995 | 2,000 | 20,000 |
| 1999/12/29 | 1,980 | 2,020 | 1,980 | 1,995 | 57,900 |
| 1999/12/28 | 2,035 | 2,035 | 1,980 | 1,980 | 41,600 |
| 1999/12/27 | 2,065 | 2,080 | 1,950 | 1,950 | 71,600 |
| 1999/12/24 | 1,902 | 2,000 | 1,902 | 2,000 | 153,200 |
| 1999/12/22 | 1,890 | 1,920 | 1,832 | 1,899 | 208,300 |
| 1999/12/21 | 1,900 | 1,910 | 1,820 | 1,830 | 167,200 |
| 1999/12/20 | 1,921 | 1,950 | 1,881 | 1,900 | 158,200 |
| 1999/12/17 | 1,972 | 1,990 | 1,901 | 1,901 | 133,000 |
| 1999/12/16 | 2,010 | 2,010 | 1,976 | 1,980 | 92,100 |
| 1999/12/15 | 2,100 | 2,100 | 1,986 | 1,990 | 134,300 |
| 1999/12/14 | 2,100 | 2,130 | 2,050 | 2,060 | 71,900 |
| 1999/12/13 | 2,130 | 2,130 | 2,050 | 2,070 | 97,400 |
| 1999/12/10 | 1,999 | 2,125 | 1,999 | 2,090 | 239,700 |
| 1999/12/09 | 1,980 | 2,045 | 1,980 | 2,010 | 314,900 |
| 1999/12/08 | 2,015 | 2,020 | 1,979 | 1,980 | 381,200 |
| 1999/12/07 | 2,090 | 2,095 | 2,030 | 2,040 | 282,300 |
| 1999/12/06 | 2,190 | 2,225 | 2,130 | 2,130 | 130,300 |
| 1999/12/03 | 2,200 | 2,240 | 2,120 | 2,200 | 80,700 |
| 1999/12/02 | 2,280 | 2,280 | 2,100 | 2,280 | 109,400 |
| 1999/12/01 | 2,050 | 2,400 | 2,050 | 2,240 | 98,000 |
| 1999/11/30 | 2,110 | 2,130 | 2,030 | 2,040 | 136,800 |
| 1999/11/29 | 2,155 | 2,210 | 2,120 | 2,135 | 65,500 |
| 1999/11/26 | 2,130 | 2,280 | 2,130 | 2,235 | 141,700 |
| 1999/11/25 | 2,180 | 2,210 | 2,080 | 2,150 | 121,900 |
| 1999/11/24 | 2,260 | 2,300 | 2,170 | 2,170 | 111,200 |
| 1999/11/22 | 2,370 | 2,400 | 2,250 | 2,380 | 112,400 |
| 1999/11/19 | 2,550 | 2,575 | 2,350 | 2,350 | 166,300 |
| 1999/11/18 | 2,380 | 2,545 | 2,340 | 2,535 | 494,600 |
| 1999/11/17 | 2,110 | 2,300 | 2,110 | 2,300 | 293,600 |
| 1999/11/16 | 1,991 | 2,080 | 1,985 | 2,030 | 294,500 |
| 1999/11/15 | 2,065 | 2,080 | 1,979 | 1,999 | 258,400 |
| 1999/11/12 | 2,195 | 2,195 | 1,976 | 2,065 | 314,000 |
| 1999/11/11 | 2,200 | 2,250 | 2,175 | 2,200 | 202,800 |
| 1999/11/10 | 2,310 | 2,340 | 2,165 | 2,320 | 214,600 |
| 1999/11/09 | 2,395 | 2,410 | 2,305 | 2,315 | 98,600 |
| 1999/11/08 | 2,350 | 2,440 | 2,340 | 2,360 | 141,400 |
| 1999/11/05 | 2,375 | 2,415 | 2,280 | 2,300 | 417,600 |
| 1999/11/04 | 2,440 | 2,600 | 2,440 | 2,575 | 194,800 |
| 1999/11/02 | 2,450 | 2,450 | 2,430 | 2,440 | 51,200 |
| 1999/11/01 | 2,470 | 2,470 | 2,425 | 2,440 | 67,100 |
| 1999/10/29 | 2,420 | 2,455 | 2,390 | 2,390 | 104,600 |
| 1999/10/28 | 2,440 | 2,440 | 2,350 | 2,385 | 124,400 |
| 1999/10/27 | 2,460 | 2,480 | 2,380 | 2,400 | 108,300 |
| 1999/10/26 | 2,560 | 2,560 | 2,480 | 2,480 | 65,800 |
| 1999/10/25 | 2,590 | 2,595 | 2,545 | 2,550 | 84,500 |
| 1999/10/22 | 2,450 | 2,580 | 2,450 | 2,520 | 89,800 |
| 1999/10/21 | 2,600 | 2,600 | 2,450 | 2,450 | 118,200 |
| 1999/10/20 | 2,560 | 2,640 | 2,550 | 2,570 | 58,700 |
| 1999/10/19 | 2,450 | 2,540 | 2,445 | 2,540 | 143,600 |
| 1999/10/18 | 2,505 | 2,540 | 2,380 | 2,420 | 96,500 |
| 1999/10/15 | 2,595 | 2,610 | 2,550 | 2,555 | 55,200 |
| 1999/10/14 | 2,600 | 2,610 | 2,545 | 2,545 | 123,500 |
| 1999/10/13 | 2,670 | 2,670 | 2,550 | 2,560 | 204,600 |
| 1999/10/12 | 2,770 | 2,795 | 2,710 | 2,710 | 146,300 |
| 1999/10/08 | 2,770 | 2,770 | 2,720 | 2,730 | 111,800 |
| 1999/10/07 | 2,790 | 2,825 | 2,780 | 2,810 | 104,300 |
| 1999/10/06 | 2,730 | 2,770 | 2,700 | 2,750 | 73,000 |
| 1999/10/05 | 2,760 | 2,800 | 2,730 | 2,730 | 82,600 |
| 1999/10/04 | 2,765 | 2,795 | 2,750 | 2,750 | 62,200 |
| 1999/10/01 | 2,795 | 2,795 | 2,720 | 2,785 | 54,500 |
| 1999/09/30 | 2,690 | 2,850 | 2,690 | 2,810 | 108,700 |
| 1999/09/29 | 2,795 | 2,795 | 2,720 | 2,760 | 112,300 |
| 1999/09/28 | 2,735 | 2,825 | 2,735 | 2,825 | 189,300 |
| 1999/09/27 | 2,735 | 2,745 | 2,720 | 2,720 | 52,900 |
| 1999/09/24 | 2,700 | 2,710 | 2,625 | 2,690 | 170,200 |
| 1999/09/22 | 2,750 | 2,780 | 2,690 | 2,710 | 124,400 |
| 1999/09/21 | 2,875 | 2,900 | 2,770 | 2,860 | 421,100 |
| 1999/09/20 | 2,780 | 2,800 | 2,665 | 2,675 | 217,200 |
| 1999/09/17 | 2,760 | 2,790 | 2,730 | 2,770 | 263,500 |
| 1999/09/16 | 2,865 | 2,875 | 2,805 | 2,865 | 118,500 |
| 1999/09/14 | 2,940 | 2,985 | 2,850 | 2,985 | 201,600 |
| 1999/09/13 | 2,980 | 2,990 | 2,930 | 2,930 | 123,300 |
| 1999/09/10 | 2,845 | 3,000 | 2,845 | 2,930 | 225,700 |
| 1999/09/09 | 2,910 | 2,935 | 2,860 | 2,885 | 196,500 |
| 1999/09/08 | 2,990 | 2,990 | 2,920 | 2,935 | 129,600 |
| 1999/09/07 | 3,000 | 3,000 | 2,950 | 2,980 | 133,200 |
| 1999/09/06 | 3,030 | 3,030 | 2,970 | 2,995 | 124,200 |
| 1999/09/03 | 3,070 | 3,070 | 2,990 | 3,020 | 155,400 |
| 1999/09/02 | 3,100 | 3,100 | 3,030 | 3,040 | 149,800 |
| 1999/09/01 | 3,090 | 3,130 | 3,060 | 3,130 | 95,500 |
| 1999/08/31 | 3,160 | 3,160 | 3,100 | 3,100 | 71,900 |
| 1999/08/30 | 3,200 | 3,210 | 3,160 | 3,210 | 51,200 |
| 1999/08/27 | 3,170 | 3,210 | 3,130 | 3,170 | 95,800 |
| 1999/08/26 | 3,120 | 3,130 | 3,080 | 3,120 | 144,500 |
| 1999/08/25 | 3,170 | 3,170 | 3,030 | 3,100 | 360,000 |
| 1999/08/24 | 3,290 | 3,300 | 3,110 | 3,150 | 108,300 |
| 1999/08/23 | 3,260 | 3,280 | 3,250 | 3,250 | 21,400 |
| 1999/08/20 | 3,340 | 3,340 | 3,260 | 3,280 | 19,400 |
| 1999/08/19 | 3,290 | 3,350 | 3,270 | 3,340 | 61,600 |
| 1999/08/18 | 3,260 | 3,330 | 3,250 | 3,250 | 104,700 |
| 1999/08/17 | 3,330 | 3,360 | 3,260 | 3,290 | 76,600 |
| 1999/08/16 | 3,380 | 3,380 | 3,260 | 3,380 | 76,700 |
| 1999/08/13 | 3,230 | 3,380 | 3,210 | 3,370 | 140,100 |
| 1999/08/12 | 3,280 | 3,320 | 3,200 | 3,230 | 196,900 |
| 1999/08/11 | 3,270 | 3,350 | 3,270 | 3,270 | 176,000 |
| 1999/08/10 | 3,420 | 3,420 | 3,370 | 3,420 | 155,500 |
| 1999/08/09 | 3,360 | 3,490 | 3,330 | 3,400 | 156,200 |
| 1999/08/06 | 3,260 | 3,260 | 3,200 | 3,250 | 60,700 |
| 1999/08/05 | 3,240 | 3,270 | 3,220 | 3,270 | 109,400 |
| 1999/08/04 | 3,280 | 3,320 | 3,190 | 3,200 | 165,400 |
| 1999/08/03 | 3,260 | 3,270 | 3,220 | 3,270 | 98,600 |
| 1999/08/02 | 3,360 | 3,360 | 3,300 | 3,310 | 46,600 |
| 1999/07/30 | 3,350 | 3,460 | 3,290 | 3,330 | 147,100 |
| 1999/07/29 | 3,210 | 3,340 | 3,210 | 3,300 | 255,200 |
| 1999/07/28 | 3,300 | 3,320 | 3,240 | 3,250 | 225,000 |
| 1999/07/27 | 3,340 | 3,370 | 3,290 | 3,350 | 109,000 |
| 1999/07/26 | 3,440 | 3,460 | 3,410 | 3,440 | 14,900 |
| 1999/07/23 | 3,350 | 3,410 | 3,340 | 3,390 | 63,100 |
| 1999/07/22 | 3,520 | 3,520 | 3,350 | 3,410 | 103,200 |
| 1999/07/21 | 3,530 | 3,600 | 3,500 | 3,520 | 83,200 |
| 1999/07/19 | 3,710 | 3,710 | 3,580 | 3,580 | 108,300 |
| 1999/07/16 | 3,720 | 3,860 | 3,650 | 3,760 | 738,800 |
| 1999/07/15 | 3,740 | 3,770 | 3,620 | 3,620 | 268,600 |
| 1999/07/14 | 3,590 | 3,750 | 3,560 | 3,690 | 181,400 |
| 1999/07/13 | 3,650 | 3,670 | 3,590 | 3,610 | 128,100 |
| 1999/07/12 | 3,770 | 3,770 | 3,680 | 3,700 | 150,900 |
| 1999/07/09 | 3,760 | 3,760 | 3,690 | 3,720 | 180,800 |
| 1999/07/08 | 3,800 | 3,820 | 3,700 | 3,770 | 195,000 |
| 1999/07/07 | 3,810 | 3,810 | 3,700 | 3,800 | 175,600 |
| 1999/07/06 | 3,650 | 3,900 | 3,620 | 3,810 | 704,900 |
| 1999/07/05 | 3,450 | 3,550 | 3,450 | 3,510 | 260,900 |
| 1999/07/02 | 3,400 | 3,430 | 3,330 | 3,350 | 126,000 |
| 1999/07/01 | 3,440 | 3,440 | 3,320 | 3,370 | 136,500 |
| 1999/06/30 | 3,310 | 3,450 | 3,270 | 3,440 | 119,400 |
| 1999/06/29 | 3,350 | 3,360 | 3,200 | 3,360 | 83,000 |
| 1999/06/28 | 3,300 | 3,390 | 3,300 | 3,350 | 104,800 |
| 1999/06/25 | 3,200 | 3,350 | 3,200 | 3,250 | 77,800 |
| 1999/06/24 | 3,420 | 3,420 | 3,300 | 3,340 | 94,800 |
| 1999/06/23 | 3,400 | 3,550 | 3,400 | 3,430 | 382,800 |
| 1999/06/22 | 3,370 | 3,430 | 3,340 | 3,380 | 258,000 |
| 1999/06/21 | 3,260 | 3,330 | 3,240 | 3,300 | 38,200 |
| 1999/06/18 | 3,350 | 3,350 | 3,220 | 3,240 | 101,100 |
| 1999/06/17 | 3,280 | 3,370 | 3,230 | 3,300 | 132,000 |
| 1999/06/16 | 3,180 | 3,200 | 3,170 | 3,200 | 117,300 |
| 1999/06/15 | 3,230 | 3,230 | 3,180 | 3,180 | 68,500 |
| 1999/06/14 | 3,260 | 3,270 | 3,210 | 3,240 | 58,200 |
| 1999/06/11 | 3,300 | 3,310 | 3,250 | 3,260 | 135,800 |
| 1999/06/10 | 3,210 | 3,290 | 3,210 | 3,250 | 139,400 |
| 1999/06/09 | 3,170 | 3,200 | 3,140 | 3,150 | 97,900 |
| 1999/06/08 | 3,200 | 3,220 | 3,170 | 3,220 | 44,100 |
| 1999/06/07 | 3,180 | 3,200 | 3,130 | 3,150 | 46,100 |
| 1999/06/04 | 3,150 | 3,200 | 3,130 | 3,170 | 90,600 |
| 1999/06/03 | 3,140 | 3,150 | 3,110 | 3,140 | 62,500 |
| 1999/06/02 | 3,180 | 3,200 | 3,150 | 3,200 | 126,800 |
| 1999/06/01 | 3,200 | 3,220 | 3,170 | 3,200 | 50,400 |
| 1999/05/31 | 3,160 | 3,230 | 3,160 | 3,230 | 13,700 |
| 1999/05/28 | 3,210 | 3,240 | 3,210 | 3,210 | 29,200 |
| 1999/05/27 | 3,300 | 3,300 | 3,260 | 3,300 | 65,600 |
| 1999/05/26 | 3,290 | 3,290 | 3,210 | 3,250 | 72,500 |
| 1999/05/25 | 3,200 | 3,340 | 3,190 | 3,290 | 90,700 |
| 1999/05/24 | 3,300 | 3,310 | 3,180 | 3,190 | 178,500 |
| 1999/05/21 | 3,220 | 3,370 | 3,220 | 3,360 | 130,100 |
| 1999/05/20 | 3,230 | 3,230 | 3,100 | 3,200 | 36,900 |
| 1999/05/19 | 3,170 | 3,240 | 3,150 | 3,220 | 34,100 |
| 1999/05/18 | 3,070 | 3,150 | 3,070 | 3,120 | 158,800 |
| 1999/05/17 | 3,210 | 3,210 | 3,070 | 3,070 | 204,900 |
| 1999/05/14 | 3,340 | 3,340 | 3,250 | 3,260 | 95,900 |
| 1999/05/13 | 3,330 | 3,330 | 3,290 | 3,300 | 100,300 |
| 1999/05/12 | 3,300 | 3,340 | 3,300 | 3,330 | 42,500 |
| 1999/05/11 | 3,330 | 3,340 | 3,280 | 3,290 | 54,000 |
| 1999/05/10 | 3,450 | 3,480 | 3,370 | 3,430 | 52,300 |
| 1999/05/07 | 3,490 | 3,490 | 3,430 | 3,450 | 72,400 |
| 1999/05/06 | 3,400 | 3,530 | 3,390 | 3,460 | 231,200 |
| 1999/04/30 | 3,430 | 3,430 | 3,310 | 3,310 | 91,900 |
| 1999/04/28 | 3,450 | 3,450 | 3,310 | 3,350 | 74,200 |
| 1999/04/27 | 3,350 | 3,380 | 3,250 | 3,250 | 67,300 |
| 1999/04/26 | 3,440 | 3,440 | 3,330 | 3,380 | 137,200 |
| 1999/04/23 | 3,330 | 3,420 | 3,330 | 3,390 | 104,300 |
| 1999/04/22 | 3,200 | 3,280 | 3,200 | 3,260 | 95,100 |
| 1999/04/21 | 3,420 | 3,420 | 3,300 | 3,320 | 56,700 |
| 1999/04/20 | 3,320 | 3,450 | 3,320 | 3,440 | 86,900 |
| 1999/04/19 | 3,420 | 3,420 | 3,310 | 3,320 | 67,600 |
| 1999/04/16 | 3,460 | 3,530 | 3,420 | 3,430 | 334,000 |
| 1999/04/15 | 3,320 | 3,520 | 3,280 | 3,460 | 624,200 |
| 1999/04/14 | 3,170 | 3,250 | 3,150 | 3,240 | 244,700 |
| 1999/04/13 | 3,060 | 3,130 | 3,050 | 3,130 | 273,100 |
| 1999/04/12 | 3,130 | 3,190 | 3,050 | 3,050 | 171,200 |
| 1999/04/09 | 3,200 | 3,200 | 3,080 | 3,080 | 184,300 |
| 1999/04/08 | 3,170 | 3,190 | 3,120 | 3,130 | 185,300 |
| 1999/04/07 | 3,220 | 3,230 | 3,120 | 3,140 | 185,000 |
| 1999/04/06 | 3,320 | 3,320 | 3,200 | 3,250 | 112,400 |
| 1999/04/05 | 3,290 | 3,380 | 3,260 | 3,320 | 122,200 |
| 1999/04/02 | 3,250 | 3,300 | 3,210 | 3,240 | 112,500 |
| 1999/04/01 | 3,320 | 3,380 | 3,250 | 3,300 | 82,600 |
| 1999/03/31 | 3,350 | 3,350 | 3,210 | 3,270 | 52,500 |
| 1999/03/30 | 3,380 | 3,430 | 3,210 | 3,300 | 44,700 |
| 1999/03/29 | 3,560 | 3,560 | 3,470 | 3,510 | 100,100 |
| 1999/03/26 | 3,540 | 3,600 | 3,450 | 3,560 | 115,000 |
| 1999/03/25 | 3,320 | 3,470 | 3,320 | 3,450 | 224,800 |
| 1999/03/24 | 3,290 | 3,300 | 3,230 | 3,280 | 57,100 |
| 1999/03/23 | 3,300 | 3,300 | 3,240 | 3,240 | 102,200 |
| 1999/03/19 | 3,350 | 3,410 | 3,250 | 3,340 | 233,500 |
| 1999/03/18 | 3,310 | 3,340 | 3,250 | 3,250 | 162,000 |
| 1999/03/17 | 3,300 | 3,320 | 3,250 | 3,290 | 58,600 |
| 1999/03/16 | 3,200 | 3,300 | 3,140 | 3,290 | 144,800 |
| 1999/03/15 | 3,160 | 3,200 | 3,160 | 3,160 | 59,600 |
| 1999/03/12 | 3,210 | 3,220 | 3,140 | 3,140 | 92,800 |
| 1999/03/11 | 3,300 | 3,300 | 3,190 | 3,220 | 60,000 |
| 1999/03/10 | 3,330 | 3,330 | 3,280 | 3,300 | 67,000 |
| 1999/03/09 | 3,350 | 3,350 | 3,270 | 3,300 | 72,300 |
| 1999/03/08 | 3,420 | 3,480 | 3,350 | 3,410 | 99,100 |
| 1999/03/05 | 3,400 | 3,420 | 3,220 | 3,420 | 79,600 |
| 1999/03/04 | 3,290 | 3,390 | 3,260 | 3,350 | 65,600 |
| 1999/03/03 | 3,200 | 3,200 | 3,170 | 3,200 | 31,300 |
| 1999/03/02 | 3,240 | 3,260 | 3,150 | 3,200 | 43,800 |
| 1999/03/01 | 3,180 | 3,250 | 3,180 | 3,220 | 62,900 |
| 1999/02/26 | 3,250 | 3,380 | 3,200 | 3,270 | 87,100 |
| 1999/02/25 | 3,250 | 3,310 | 3,240 | 3,250 | 95,600 |
| 1999/02/24 | 3,150 | 3,280 | 3,150 | 3,250 | 50,900 |
| 1999/02/23 | 3,170 | 3,170 | 3,090 | 3,170 | 120,900 |
| 1999/02/22 | 3,180 | 3,180 | 3,110 | 3,170 | 49,100 |
| 1999/02/19 | 3,270 | 3,270 | 3,100 | 3,160 | 109,100 |
| 1999/02/18 | 3,380 | 3,380 | 3,270 | 3,270 | 57,100 |
| 1999/02/17 | 3,400 | 3,400 | 3,370 | 3,380 | 21,800 |
| 1999/02/16 | 3,420 | 3,440 | 3,400 | 3,400 | 30,300 |
| 1999/02/15 | 3,380 | 3,400 | 3,380 | 3,400 | 28,500 |
| 1999/02/12 | 3,400 | 3,420 | 3,390 | 3,390 | 33,100 |
| 1999/02/10 | 3,350 | 3,420 | 3,350 | 3,420 | 5,600 |
| 1999/02/09 | 3,400 | 3,450 | 3,380 | 3,430 | 12,800 |
| 1999/02/08 | 3,320 | 3,370 | 3,320 | 3,360 | 8,500 |
| 1999/02/05 | 3,420 | 3,450 | 3,310 | 3,420 | 116,100 |
| 1999/02/04 | 3,450 | 3,500 | 3,420 | 3,420 | 12,500 |
| 1999/02/03 | 3,420 | 3,510 | 3,400 | 3,450 | 48,800 |
| 1999/02/02 | 3,540 | 3,540 | 3,450 | 3,470 | 63,900 |
| 1999/02/01 | 3,610 | 3,610 | 3,550 | 3,590 | 6,400 |
| 1999/01/29 | 3,600 | 3,630 | 3,550 | 3,600 | 30,500 |
| 1999/01/28 | 3,620 | 3,650 | 3,560 | 3,560 | 31,200 |
| 1999/01/27 | 3,550 | 3,620 | 3,530 | 3,620 | 28,700 |
| 1999/01/26 | 3,580 | 3,650 | 3,550 | 3,600 | 103,600 |
| 1999/01/25 | 3,500 | 3,580 | 3,480 | 3,580 | 58,300 |
| 1999/01/22 | 3,600 | 3,600 | 3,500 | 3,530 | 117,900 |
| 1999/01/21 | 3,610 | 3,700 | 3,600 | 3,650 | 123,300 |
| 1999/01/20 | 3,590 | 3,600 | 3,540 | 3,600 | 41,900 |
| 1999/01/19 | 3,500 | 3,550 | 3,460 | 3,490 | 85,200 |
| 1999/01/18 | 3,670 | 3,690 | 3,550 | 3,600 | 63,300 |
| 1999/01/14 | 3,660 | 3,720 | 3,650 | 3,650 | 102,400 |
| 1999/01/13 | 3,650 | 3,690 | 3,640 | 3,640 | 24,400 |
| 1999/01/12 | 3,630 | 3,690 | 3,630 | 3,670 | 36,900 |
| 1999/01/11 | 3,740 | 3,760 | 3,700 | 3,740 | 35,300 |
| 1999/01/08 | 3,700 | 3,770 | 3,660 | 3,750 | 97,100 |
| 1999/01/07 | 3,730 | 3,770 | 3,680 | 3,720 | 221,500 |
| 1999/01/06 | 3,560 | 3,660 | 3,560 | 3,630 | 208,800 |
| 1999/01/05 | 3,570 | 3,640 | 3,520 | 3,610 | 77,300 |
| 1999/01/04 | 3,550 | 3,560 | 3,510 | 3,530 | 7,400 |