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 |
---|---|---|---|---|---|
2000/12/29 | 1,800 | 1,802 | 1,760 | 1,765 | 22,100 |
2000/12/28 | 1,784 | 1,801 | 1,778 | 1,789 | 37,300 |
2000/12/27 | 1,830 | 1,839 | 1,790 | 1,814 | 35,100 |
2000/12/26 | 1,800 | 1,845 | 1,793 | 1,840 | 160,000 |
2000/12/25 | 1,794 | 1,799 | 1,790 | 1,798 | 59,800 |
2000/12/22 | 1,727 | 1,783 | 1,700 | 1,783 | 179,100 |
2000/12/21 | 1,700 | 1,780 | 1,661 | 1,780 | 229,200 |
2000/12/20 | 1,710 | 1,718 | 1,685 | 1,710 | 120,200 |
2000/12/19 | 1,770 | 1,771 | 1,721 | 1,723 | 81,100 |
2000/12/18 | 1,780 | 1,782 | 1,770 | 1,780 | 58,700 |
2000/12/15 | 1,781 | 1,809 | 1,781 | 1,790 | 131,700 |
2000/12/14 | 1,780 | 1,785 | 1,778 | 1,781 | 84,200 |
2000/12/13 | 1,765 | 1,779 | 1,760 | 1,778 | 91,700 |
2000/12/12 | 1,760 | 1,780 | 1,758 | 1,765 | 109,400 |
2000/12/11 | 1,770 | 1,790 | 1,758 | 1,760 | 62,400 |
2000/12/08 | 1,730 | 1,740 | 1,716 | 1,725 | 206,300 |
2000/12/07 | 1,790 | 1,798 | 1,750 | 1,767 | 36,800 |
2000/12/06 | 1,800 | 1,830 | 1,790 | 1,790 | 47,800 |
2000/12/05 | 1,800 | 1,800 | 1,770 | 1,770 | 72,800 |
2000/12/04 | 1,770 | 1,800 | 1,770 | 1,786 | 68,200 |
2000/12/01 | 1,740 | 1,780 | 1,730 | 1,770 | 60,400 |
2000/11/30 | 1,750 | 1,780 | 1,740 | 1,748 | 71,900 |
2000/11/29 | 1,780 | 1,790 | 1,770 | 1,776 | 61,100 |
2000/11/28 | 1,832 | 1,832 | 1,800 | 1,832 | 85,700 |
2000/11/27 | 1,810 | 1,870 | 1,810 | 1,870 | 89,300 |
2000/11/24 | 1,770 | 1,808 | 1,770 | 1,808 | 56,200 |
2000/11/22 | 1,750 | 1,770 | 1,736 | 1,760 | 46,500 |
2000/11/21 | 1,760 | 1,762 | 1,720 | 1,725 | 51,800 |
2000/11/20 | 1,746 | 1,770 | 1,743 | 1,750 | 70,100 |
2000/11/17 | 1,707 | 1,777 | 1,707 | 1,746 | 132,800 |
2000/11/16 | 1,830 | 1,830 | 1,791 | 1,797 | 86,800 |
2000/11/15 | 1,859 | 1,860 | 1,822 | 1,842 | 50,300 |
2000/11/14 | 1,810 | 1,850 | 1,810 | 1,833 | 15,800 |
2000/11/13 | 1,836 | 1,855 | 1,801 | 1,855 | 48,200 |
2000/11/10 | 1,890 | 1,899 | 1,850 | 1,899 | 55,100 |
2000/11/09 | 1,880 | 1,900 | 1,836 | 1,895 | 64,600 |
2000/11/08 | 1,942 | 1,942 | 1,900 | 1,910 | 38,200 |
2000/11/07 | 1,960 | 1,960 | 1,933 | 1,939 | 48,500 |
2000/11/06 | 1,920 | 1,978 | 1,910 | 1,970 | 96,700 |
2000/11/02 | 1,889 | 1,899 | 1,860 | 1,899 | 45,600 |
2000/11/01 | 1,860 | 1,870 | 1,835 | 1,860 | 42,700 |
2000/10/31 | 1,845 | 1,845 | 1,800 | 1,835 | 41,300 |
2000/10/30 | 1,884 | 1,884 | 1,836 | 1,844 | 31,900 |
2000/10/27 | 1,903 | 1,923 | 1,854 | 1,854 | 26,300 |
2000/10/26 | 1,870 | 1,900 | 1,825 | 1,880 | 55,400 |
2000/10/25 | 1,943 | 1,943 | 1,900 | 1,910 | 20,800 |
2000/10/24 | 1,920 | 1,941 | 1,910 | 1,913 | 19,500 |
2000/10/23 | 1,910 | 1,940 | 1,910 | 1,910 | 20,600 |
2000/10/20 | 1,911 | 1,939 | 1,900 | 1,905 | 80,800 |
2000/10/19 | 1,890 | 1,900 | 1,850 | 1,883 | 43,700 |
2000/10/18 | 1,927 | 1,950 | 1,893 | 1,894 | 72,100 |
2000/10/17 | 1,988 | 1,988 | 1,940 | 1,987 | 37,700 |
2000/10/16 | 1,960 | 1,995 | 1,960 | 1,960 | 31,400 |
2000/10/13 | 1,928 | 1,950 | 1,903 | 1,948 | 69,200 |
2000/10/12 | 1,900 | 1,939 | 1,900 | 1,932 | 71,600 |
2000/10/11 | 1,974 | 1,974 | 1,899 | 1,930 | 139,500 |
2000/10/10 | 2,000 | 2,005 | 1,970 | 1,979 | 65,700 |
2000/10/06 | 2,015 | 2,015 | 1,983 | 2,005 | 80,200 |
2000/10/05 | 1,990 | 2,040 | 1,990 | 2,010 | 149,100 |
2000/10/04 | 1,970 | 1,999 | 1,965 | 1,990 | 164,200 |
2000/10/03 | 2,000 | 2,000 | 1,962 | 1,963 | 91,100 |
2000/10/02 | 2,005 | 2,015 | 1,980 | 2,005 | 138,800 |
2000/09/29 | 2,035 | 2,035 | 2,005 | 2,015 | 120,100 |
2000/09/28 | 2,000 | 2,025 | 2,000 | 2,005 | 72,300 |
2000/09/27 | 2,055 | 2,055 | 2,000 | 2,020 | 99,900 |
2000/09/26 | 2,050 | 2,050 | 2,000 | 2,015 | 155,600 |
2000/09/25 | 2,075 | 2,085 | 2,050 | 2,050 | 190,300 |
2000/09/22 | 2,100 | 2,100 | 2,030 | 2,065 | 232,100 |
2000/09/21 | 2,135 | 2,160 | 2,110 | 2,110 | 112,400 |
2000/09/20 | 2,120 | 2,160 | 2,120 | 2,160 | 158,000 |
2000/09/19 | 2,110 | 2,150 | 2,080 | 2,110 | 113,100 |
2000/09/18 | 2,145 | 2,190 | 2,110 | 2,190 | 200,800 |
2000/09/14 | 2,150 | 2,150 | 2,110 | 2,110 | 194,000 |
2000/09/13 | 2,145 | 2,170 | 2,140 | 2,150 | 161,900 |
2000/09/12 | 2,200 | 2,200 | 2,185 | 2,185 | 27,900 |
2000/09/11 | 2,235 | 2,235 | 2,200 | 2,205 | 36,600 |
2000/09/08 | 2,210 | 2,240 | 2,210 | 2,235 | 81,400 |
2000/09/07 | 2,210 | 2,230 | 2,185 | 2,205 | 28,300 |
2000/09/06 | 2,205 | 2,225 | 2,195 | 2,220 | 133,500 |
2000/09/05 | 2,310 | 2,310 | 2,250 | 2,275 | 46,900 |
2000/09/04 | 2,320 | 2,330 | 2,285 | 2,310 | 57,100 |
2000/09/01 | 2,350 | 2,415 | 2,300 | 2,305 | 59,400 |
2000/08/31 | 2,315 | 2,350 | 2,315 | 2,350 | 71,600 |
2000/08/30 | 2,340 | 2,350 | 2,310 | 2,320 | 65,000 |
2000/08/29 | 2,410 | 2,440 | 2,350 | 2,370 | 65,000 |
2000/08/28 | 2,470 | 2,470 | 2,400 | 2,420 | 87,300 |
2000/08/25 | 2,440 | 2,480 | 2,405 | 2,470 | 254,200 |
2000/08/24 | 2,380 | 2,460 | 2,380 | 2,430 | 344,100 |
2000/08/23 | 2,280 | 2,400 | 2,280 | 2,365 | 307,700 |
2000/08/22 | 2,240 | 2,285 | 2,205 | 2,285 | 50,500 |
2000/08/21 | 2,250 | 2,265 | 2,180 | 2,215 | 31,900 |
2000/08/18 | 2,230 | 2,270 | 2,225 | 2,265 | 33,600 |
2000/08/17 | 2,290 | 2,300 | 2,190 | 2,215 | 69,700 |
2000/08/16 | 2,305 | 2,305 | 2,240 | 2,300 | 83,900 |
2000/08/15 | 2,190 | 2,225 | 2,170 | 2,225 | 37,800 |
2000/08/14 | 2,200 | 2,240 | 2,135 | 2,155 | 36,000 |
2000/08/11 | 2,165 | 2,200 | 2,145 | 2,200 | 30,700 |
2000/08/10 | 2,140 | 2,160 | 2,120 | 2,145 | 70,200 |
2000/08/09 | 2,160 | 2,160 | 2,100 | 2,105 | 58,400 |
2000/08/08 | 2,170 | 2,180 | 2,100 | 2,120 | 30,700 |
2000/08/07 | 2,080 | 2,140 | 2,075 | 2,130 | 49,900 |
2000/08/04 | 2,100 | 2,110 | 2,070 | 2,070 | 146,400 |
2000/08/03 | 2,200 | 2,200 | 2,125 | 2,130 | 45,700 |
2000/08/02 | 2,160 | 2,210 | 2,150 | 2,210 | 75,200 |
2000/08/01 | 2,140 | 2,210 | 2,130 | 2,200 | 96,000 |
2000/07/31 | 2,090 | 2,150 | 2,060 | 2,140 | 109,300 |
2000/07/28 | 2,160 | 2,180 | 2,105 | 2,120 | 110,700 |
2000/07/27 | 2,195 | 2,200 | 2,160 | 2,160 | 58,100 |
2000/07/26 | 2,230 | 2,230 | 2,150 | 2,200 | 165,400 |
2000/07/25 | 2,255 | 2,255 | 2,200 | 2,220 | 137,900 |
2000/07/24 | 2,290 | 2,310 | 2,190 | 2,265 | 99,600 |
2000/07/21 | 2,360 | 2,360 | 2,310 | 2,325 | 107,200 |
2000/07/19 | 2,305 | 2,360 | 2,260 | 2,360 | 141,300 |
2000/07/18 | 2,440 | 2,440 | 2,300 | 2,330 | 221,200 |
2000/07/17 | 2,410 | 2,455 | 2,370 | 2,445 | 142,800 |
2000/07/14 | 2,350 | 2,370 | 2,330 | 2,335 | 91,500 |
2000/07/13 | 2,420 | 2,425 | 2,330 | 2,370 | 196,100 |
2000/07/12 | 2,490 | 2,500 | 2,425 | 2,425 | 66,900 |
2000/07/11 | 2,510 | 2,525 | 2,500 | 2,510 | 45,900 |
2000/07/10 | 2,520 | 2,550 | 2,485 | 2,510 | 65,700 |
2000/07/07 | 2,480 | 2,495 | 2,420 | 2,455 | 48,000 |
2000/07/06 | 2,480 | 2,495 | 2,425 | 2,480 | 36,200 |
2000/07/05 | 2,450 | 2,510 | 2,420 | 2,500 | 202,900 |
2000/07/04 | 2,550 | 2,580 | 2,460 | 2,480 | 191,800 |
2000/07/03 | 2,490 | 2,550 | 2,490 | 2,540 | 187,500 |
2000/06/30 | 2,500 | 2,530 | 2,430 | 2,490 | 132,800 |
2000/06/29 | 2,450 | 2,500 | 2,440 | 2,480 | 80,900 |
2000/06/28 | 2,480 | 2,480 | 2,425 | 2,425 | 63,400 |
2000/06/27 | 2,385 | 2,415 | 2,370 | 2,415 | 49,100 |
2000/06/26 | 2,400 | 2,410 | 2,355 | 2,390 | 71,400 |
2000/06/23 | 2,380 | 2,420 | 2,370 | 2,375 | 122,400 |
2000/06/22 | 2,425 | 2,425 | 2,380 | 2,405 | 94,900 |
2000/06/21 | 2,405 | 2,465 | 2,380 | 2,425 | 154,500 |
2000/06/20 | 2,440 | 2,450 | 2,360 | 2,395 | 95,300 |
2000/06/19 | 2,365 | 2,400 | 2,320 | 2,400 | 52,300 |
2000/06/16 | 2,430 | 2,450 | 2,370 | 2,370 | 60,800 |
2000/06/15 | 2,530 | 2,530 | 2,420 | 2,420 | 44,500 |
2000/06/14 | 2,460 | 2,465 | 2,400 | 2,420 | 72,600 |
2000/06/13 | 2,530 | 2,540 | 2,470 | 2,475 | 86,400 |
2000/06/12 | 2,550 | 2,560 | 2,500 | 2,550 | 67,900 |
2000/06/09 | 2,460 | 2,560 | 2,460 | 2,540 | 134,900 |
2000/06/08 | 2,470 | 2,490 | 2,440 | 2,460 | 86,500 |
2000/06/07 | 2,510 | 2,525 | 2,465 | 2,490 | 92,100 |
2000/06/06 | 2,545 | 2,550 | 2,505 | 2,545 | 45,800 |
2000/06/05 | 2,590 | 2,595 | 2,550 | 2,560 | 85,500 |
2000/06/02 | 2,550 | 2,580 | 2,515 | 2,535 | 148,900 |
2000/06/01 | 2,490 | 2,500 | 2,485 | 2,500 | 108,900 |
2000/05/31 | 2,520 | 2,535 | 2,490 | 2,510 | 68,100 |
2000/05/30 | 2,510 | 2,540 | 2,490 | 2,490 | 67,100 |
2000/05/29 | 2,460 | 2,540 | 2,445 | 2,510 | 89,600 |
2000/05/26 | 2,450 | 2,460 | 2,425 | 2,435 | 113,600 |
2000/05/25 | 2,490 | 2,510 | 2,425 | 2,460 | 163,700 |
2000/05/24 | 2,470 | 2,470 | 2,400 | 2,440 | 189,300 |
2000/05/23 | 2,480 | 2,500 | 2,430 | 2,470 | 171,300 |
2000/05/22 | 2,550 | 2,550 | 2,485 | 2,520 | 99,000 |
2000/05/19 | 2,675 | 2,675 | 2,560 | 2,595 | 125,500 |
2000/05/18 | 2,500 | 2,650 | 2,500 | 2,635 | 256,900 |
2000/05/17 | 2,800 | 2,820 | 2,500 | 2,580 | 606,300 |
2000/05/16 | 2,645 | 2,830 | 2,640 | 2,820 | 884,100 |
2000/05/15 | 2,670 | 2,700 | 2,620 | 2,640 | 346,200 |
2000/05/12 | 2,590 | 2,640 | 2,550 | 2,640 | 405,000 |
2000/05/11 | 2,520 | 2,590 | 2,500 | 2,510 | 267,200 |
2000/05/10 | 2,510 | 2,610 | 2,505 | 2,600 | 849,100 |
2000/05/09 | 2,410 | 2,550 | 2,380 | 2,550 | 477,500 |
2000/05/08 | 2,490 | 2,525 | 2,390 | 2,410 | 531,800 |
2000/05/02 | 2,230 | 2,490 | 2,230 | 2,460 | 1,062,600 |
2000/05/01 | 2,080 | 2,200 | 2,080 | 2,190 | 117,300 |
2000/04/28 | 2,090 | 2,090 | 2,040 | 2,055 | 98,300 |
2000/04/27 | 2,060 | 2,070 | 2,050 | 2,050 | 94,300 |
2000/04/26 | 2,095 | 2,095 | 2,055 | 2,070 | 45,000 |
2000/04/25 | 2,090 | 2,090 | 2,050 | 2,055 | 143,300 |
2000/04/24 | 2,120 | 2,120 | 2,100 | 2,100 | 34,200 |
2000/04/21 | 2,100 | 2,120 | 2,070 | 2,070 | 155,800 |
2000/04/20 | 2,070 | 2,115 | 2,070 | 2,100 | 98,100 |
2000/04/19 | 2,070 | 2,140 | 2,050 | 2,080 | 140,400 |
2000/04/18 | 2,100 | 2,150 | 2,030 | 2,050 | 132,100 |
2000/04/17 | 2,000 | 2,040 | 1,950 | 2,030 | 177,700 |
2000/04/14 | 2,230 | 2,230 | 2,120 | 2,160 | 118,400 |
2000/04/13 | 2,230 | 2,230 | 2,190 | 2,205 | 129,200 |
2000/04/12 | 2,280 | 2,325 | 2,255 | 2,255 | 95,600 |
2000/04/11 | 2,345 | 2,345 | 2,285 | 2,285 | 81,700 |
2000/04/10 | 2,385 | 2,390 | 2,350 | 2,360 | 119,300 |
2000/04/07 | 2,340 | 2,380 | 2,340 | 2,345 | 83,300 |
2000/04/06 | 2,380 | 2,390 | 2,330 | 2,335 | 132,800 |
2000/04/05 | 2,380 | 2,390 | 2,320 | 2,380 | 186,700 |
2000/04/04 | 2,250 | 2,360 | 2,240 | 2,350 | 212,100 |
2000/04/03 | 2,270 | 2,275 | 2,240 | 2,240 | 95,100 |
2000/03/31 | 2,250 | 2,280 | 2,230 | 2,270 | 40,200 |
2000/03/30 | 2,290 | 2,300 | 2,250 | 2,295 | 65,500 |
2000/03/29 | 2,310 | 2,350 | 2,285 | 2,300 | 165,100 |
2000/03/28 | 2,250 | 2,340 | 2,215 | 2,310 | 160,400 |
2000/03/27 | 2,220 | 2,230 | 2,190 | 2,210 | 129,300 |
2000/03/24 | 2,210 | 2,220 | 2,170 | 2,200 | 160,900 |
2000/03/23 | 2,150 | 2,170 | 2,140 | 2,170 | 107,700 |
2000/03/22 | 2,210 | 2,240 | 2,165 | 2,175 | 66,500 |
2000/03/21 | 2,205 | 2,290 | 2,180 | 2,200 | 88,500 |
2000/03/17 | 2,195 | 2,250 | 2,180 | 2,240 | 157,800 |
2000/03/16 | 2,100 | 2,135 | 2,050 | 2,135 | 105,100 |
2000/03/15 | 2,010 | 2,080 | 1,985 | 2,080 | 141,500 |
2000/03/14 | 2,090 | 2,090 | 2,000 | 2,000 | 103,800 |
2000/03/13 | 2,130 | 2,150 | 2,000 | 2,050 | 150,000 |
2000/03/10 | 2,090 | 2,160 | 2,080 | 2,100 | 130,600 |
2000/03/09 | 2,095 | 2,210 | 2,095 | 2,130 | 70,000 |
2000/03/08 | 2,100 | 2,140 | 2,060 | 2,135 | 72,300 |
2000/03/07 | 2,200 | 2,240 | 2,100 | 2,150 | 67,300 |
2000/03/06 | 2,350 | 2,350 | 2,200 | 2,245 | 183,400 |
2000/03/03 | 2,350 | 2,350 | 2,250 | 2,310 | 201,600 |
2000/03/02 | 2,190 | 2,340 | 2,180 | 2,280 | 314,600 |
2000/03/01 | 2,205 | 2,220 | 2,150 | 2,175 | 189,100 |
2000/02/29 | 2,025 | 2,140 | 2,020 | 2,125 | 168,900 |
2000/02/28 | 2,050 | 2,060 | 1,990 | 1,995 | 158,200 |
2000/02/25 | 2,000 | 2,050 | 1,980 | 2,050 | 247,000 |
2000/02/24 | 2,090 | 2,100 | 2,000 | 2,000 | 165,500 |
2000/02/23 | 2,080 | 2,090 | 2,020 | 2,050 | 101,500 |
2000/02/22 | 2,120 | 2,200 | 2,060 | 2,080 | 142,900 |
2000/02/21 | 2,190 | 2,200 | 2,100 | 2,120 | 62,100 |
2000/02/18 | 2,285 | 2,285 | 2,160 | 2,190 | 157,400 |
2000/02/17 | 2,200 | 2,245 | 2,180 | 2,245 | 113,500 |
2000/02/16 | 2,200 | 2,205 | 2,160 | 2,190 | 87,500 |
2000/02/15 | 2,205 | 2,210 | 2,145 | 2,160 | 88,800 |
2000/02/14 | 2,275 | 2,275 | 2,190 | 2,200 | 84,400 |
2000/02/10 | 2,360 | 2,360 | 2,280 | 2,280 | 112,700 |
2000/02/09 | 2,400 | 2,420 | 2,360 | 2,360 | 174,700 |
2000/02/08 | 2,420 | 2,420 | 2,315 | 2,340 | 126,000 |
2000/02/07 | 2,210 | 2,290 | 2,210 | 2,260 | 69,900 |
2000/02/04 | 2,285 | 2,300 | 2,050 | 2,180 | 175,600 |
2000/02/03 | 2,390 | 2,400 | 2,315 | 2,315 | 58,300 |
2000/02/02 | 2,350 | 2,470 | 2,345 | 2,350 | 226,000 |
2000/02/01 | 2,455 | 2,455 | 2,300 | 2,345 | 206,900 |
2000/01/31 | 2,350 | 2,430 | 2,320 | 2,335 | 193,600 |
2000/01/28 | 2,560 | 2,570 | 2,450 | 2,500 | 275,500 |
2000/01/27 | 2,395 | 2,545 | 2,350 | 2,520 | 334,400 |
2000/01/26 | 2,390 | 2,400 | 2,320 | 2,355 | 321,400 |
2000/01/25 | 2,400 | 2,475 | 2,360 | 2,420 | 364,500 |
2000/01/24 | 2,420 | 2,530 | 2,420 | 2,500 | 450,300 |
2000/01/21 | 2,280 | 2,390 | 2,280 | 2,390 | 563,700 |
2000/01/20 | 2,230 | 2,280 | 2,210 | 2,280 | 163,400 |
2000/01/19 | 2,215 | 2,215 | 2,150 | 2,210 | 137,300 |
2000/01/18 | 2,210 | 2,250 | 2,100 | 2,135 | 195,300 |
2000/01/17 | 2,240 | 2,240 | 2,150 | 2,170 | 185,600 |
2000/01/14 | 2,070 | 2,150 | 2,050 | 2,120 | 134,500 |
2000/01/13 | 1,950 | 2,040 | 1,936 | 2,030 | 98,800 |
2000/01/12 | 1,885 | 1,960 | 1,885 | 1,890 | 53,000 |
2000/01/11 | 1,937 | 1,948 | 1,870 | 1,871 | 89,700 |
2000/01/07 | 1,870 | 1,880 | 1,850 | 1,870 | 135,100 |
2000/01/06 | 2,015 | 2,015 | 1,836 | 1,880 | 142,000 |
2000/01/05 | 1,996 | 1,996 | 1,950 | 1,985 | 81,700 |
2000/01/04 | 2,000 | 2,020 | 1,995 | 1,997 | 25,900 |