日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ