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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,730 | 1,770 | 1,726 | 1,770 | 24,100 |
| 2001/12/27 | 1,686 | 1,730 | 1,686 | 1,730 | 21,400 |
| 2001/12/26 | 1,710 | 1,722 | 1,710 | 1,716 | 10,500 |
| 2001/12/25 | 1,730 | 1,730 | 1,700 | 1,716 | 34,400 |
| 2001/12/21 | 1,740 | 1,743 | 1,710 | 1,730 | 33,900 |
| 2001/12/20 | 1,700 | 1,735 | 1,686 | 1,729 | 53,400 |
| 2001/12/19 | 1,700 | 1,730 | 1,700 | 1,716 | 46,600 |
| 2001/12/18 | 1,720 | 1,735 | 1,703 | 1,735 | 57,300 |
| 2001/12/17 | 1,720 | 1,753 | 1,715 | 1,740 | 34,100 |
| 2001/12/14 | 1,728 | 1,730 | 1,709 | 1,720 | 146,600 |
| 2001/12/13 | 1,730 | 1,758 | 1,724 | 1,758 | 69,200 |
| 2001/12/12 | 1,725 | 1,748 | 1,705 | 1,725 | 48,500 |
| 2001/12/11 | 1,700 | 1,704 | 1,680 | 1,704 | 39,100 |
| 2001/12/10 | 1,710 | 1,717 | 1,700 | 1,708 | 29,500 |
| 2001/12/07 | 1,728 | 1,728 | 1,680 | 1,701 | 55,500 |
| 2001/12/06 | 1,720 | 1,740 | 1,715 | 1,720 | 48,000 |
| 2001/12/05 | 1,690 | 1,715 | 1,655 | 1,710 | 41,600 |
| 2001/12/04 | 1,690 | 1,728 | 1,690 | 1,720 | 28,300 |
| 2001/12/03 | 1,660 | 1,691 | 1,660 | 1,690 | 67,600 |
| 2001/11/30 | 1,720 | 1,720 | 1,640 | 1,680 | 72,600 |
| 2001/11/29 | 1,740 | 1,755 | 1,722 | 1,755 | 44,200 |
| 2001/11/28 | 1,741 | 1,769 | 1,741 | 1,750 | 22,900 |
| 2001/11/27 | 1,801 | 1,801 | 1,741 | 1,785 | 49,400 |
| 2001/11/26 | 1,793 | 1,810 | 1,782 | 1,809 | 65,200 |
| 2001/11/22 | 1,729 | 1,775 | 1,725 | 1,772 | 121,700 |
| 2001/11/21 | 1,710 | 1,730 | 1,694 | 1,710 | 85,700 |
| 2001/11/20 | 1,674 | 1,730 | 1,674 | 1,715 | 113,300 |
| 2001/11/19 | 1,640 | 1,684 | 1,640 | 1,670 | 21,700 |
| 2001/11/16 | 1,670 | 1,700 | 1,668 | 1,670 | 39,100 |
| 2001/11/15 | 1,660 | 1,700 | 1,650 | 1,700 | 63,200 |
| 2001/11/14 | 1,650 | 1,660 | 1,630 | 1,630 | 26,100 |
| 2001/11/13 | 1,650 | 1,650 | 1,626 | 1,650 | 32,100 |
| 2001/11/12 | 1,623 | 1,682 | 1,623 | 1,651 | 33,900 |
| 2001/11/09 | 1,680 | 1,690 | 1,673 | 1,682 | 37,600 |
| 2001/11/08 | 1,672 | 1,690 | 1,639 | 1,690 | 23,500 |
| 2001/11/07 | 1,688 | 1,700 | 1,641 | 1,672 | 43,400 |
| 2001/11/06 | 1,669 | 1,699 | 1,639 | 1,688 | 60,500 |
| 2001/11/05 | 1,658 | 1,680 | 1,658 | 1,679 | 23,400 |
| 2001/11/02 | 1,675 | 1,678 | 1,633 | 1,678 | 52,800 |
| 2001/11/01 | 1,635 | 1,660 | 1,632 | 1,645 | 61,700 |
| 2001/10/31 | 1,630 | 1,656 | 1,630 | 1,650 | 31,900 |
| 2001/10/30 | 1,630 | 1,658 | 1,629 | 1,658 | 54,600 |
| 2001/10/29 | 1,695 | 1,700 | 1,656 | 1,658 | 26,100 |
| 2001/10/26 | 1,725 | 1,729 | 1,692 | 1,699 | 54,500 |
| 2001/10/25 | 1,672 | 1,706 | 1,672 | 1,700 | 47,800 |
| 2001/10/24 | 1,670 | 1,710 | 1,668 | 1,694 | 60,600 |
| 2001/10/23 | 1,650 | 1,689 | 1,640 | 1,689 | 23,900 |
| 2001/10/22 | 1,623 | 1,670 | 1,620 | 1,670 | 19,500 |
| 2001/10/19 | 1,630 | 1,630 | 1,575 | 1,623 | 35,200 |
| 2001/10/18 | 1,611 | 1,650 | 1,611 | 1,650 | 48,400 |
| 2001/10/17 | 1,600 | 1,660 | 1,600 | 1,660 | 100,100 |
| 2001/10/16 | 1,640 | 1,694 | 1,640 | 1,659 | 24,900 |
| 2001/10/15 | 1,660 | 1,665 | 1,630 | 1,640 | 38,600 |
| 2001/10/12 | 1,661 | 1,690 | 1,639 | 1,690 | 51,600 |
| 2001/10/11 | 1,565 | 1,636 | 1,565 | 1,636 | 48,200 |
| 2001/10/10 | 1,580 | 1,587 | 1,556 | 1,563 | 101,300 |
| 2001/10/09 | 1,679 | 1,679 | 1,620 | 1,650 | 30,100 |
| 2001/10/05 | 1,725 | 1,725 | 1,650 | 1,683 | 67,800 |
| 2001/10/04 | 1,704 | 1,709 | 1,692 | 1,702 | 48,000 |
| 2001/10/03 | 1,670 | 1,718 | 1,630 | 1,710 | 68,700 |
| 2001/10/02 | 1,629 | 1,670 | 1,623 | 1,670 | 73,100 |
| 2001/10/01 | 1,581 | 1,609 | 1,574 | 1,599 | 60,200 |
| 2001/09/28 | 1,625 | 1,655 | 1,600 | 1,603 | 90,100 |
| 2001/09/27 | 1,610 | 1,655 | 1,580 | 1,655 | 83,000 |
| 2001/09/26 | 1,600 | 1,600 | 1,527 | 1,583 | 75,000 |
| 2001/09/25 | 1,610 | 1,640 | 1,500 | 1,547 | 61,900 |
| 2001/09/21 | 1,600 | 1,620 | 1,580 | 1,600 | 124,800 |
| 2001/09/20 | 1,615 | 1,630 | 1,610 | 1,626 | 47,600 |
| 2001/09/19 | 1,640 | 1,675 | 1,639 | 1,675 | 120,200 |
| 2001/09/18 | 1,620 | 1,630 | 1,575 | 1,575 | 91,500 |
| 2001/09/17 | 1,580 | 1,599 | 1,520 | 1,530 | 61,700 |
| 2001/09/14 | 1,719 | 1,719 | 1,620 | 1,669 | 136,400 |
| 2001/09/13 | 1,544 | 1,638 | 1,540 | 1,599 | 110,600 |
| 2001/09/12 | 1,574 | 1,650 | 1,574 | 1,574 | 66,300 |
| 2001/09/11 | 1,701 | 1,724 | 1,701 | 1,724 | 41,000 |
| 2001/09/10 | 1,700 | 1,714 | 1,700 | 1,710 | 47,900 |
| 2001/09/07 | 1,680 | 1,727 | 1,680 | 1,710 | 166,200 |
| 2001/09/06 | 1,717 | 1,717 | 1,670 | 1,700 | 206,200 |
| 2001/09/05 | 1,705 | 1,750 | 1,697 | 1,748 | 50,500 |
| 2001/09/04 | 1,719 | 1,735 | 1,700 | 1,735 | 48,000 |
| 2001/09/03 | 1,734 | 1,734 | 1,710 | 1,725 | 48,300 |
| 2001/08/31 | 1,705 | 1,794 | 1,702 | 1,794 | 57,700 |
| 2001/08/30 | 1,750 | 1,755 | 1,741 | 1,750 | 46,700 |
| 2001/08/29 | 1,770 | 1,780 | 1,760 | 1,760 | 61,000 |
| 2001/08/28 | 1,750 | 1,780 | 1,730 | 1,780 | 86,400 |
| 2001/08/27 | 1,775 | 1,776 | 1,730 | 1,740 | 72,100 |
| 2001/08/24 | 1,750 | 1,751 | 1,718 | 1,720 | 50,900 |
| 2001/08/23 | 1,750 | 1,767 | 1,741 | 1,760 | 34,700 |
| 2001/08/22 | 1,740 | 1,757 | 1,730 | 1,750 | 22,700 |
| 2001/08/21 | 1,712 | 1,800 | 1,710 | 1,800 | 55,000 |
| 2001/08/20 | 1,718 | 1,730 | 1,710 | 1,711 | 31,900 |
| 2001/08/17 | 1,735 | 1,751 | 1,730 | 1,730 | 33,300 |
| 2001/08/16 | 1,765 | 1,765 | 1,735 | 1,765 | 16,300 |
| 2001/08/15 | 1,798 | 1,798 | 1,740 | 1,771 | 24,600 |
| 2001/08/14 | 1,778 | 1,799 | 1,750 | 1,799 | 33,800 |
| 2001/08/13 | 1,772 | 1,773 | 1,720 | 1,750 | 32,700 |
| 2001/08/10 | 1,800 | 1,810 | 1,765 | 1,771 | 17,800 |
| 2001/08/09 | 1,831 | 1,831 | 1,790 | 1,790 | 26,800 |
| 2001/08/08 | 1,850 | 1,859 | 1,830 | 1,831 | 24,200 |
| 2001/08/07 | 1,835 | 1,860 | 1,827 | 1,859 | 26,200 |
| 2001/08/06 | 1,870 | 1,870 | 1,830 | 1,840 | 10,900 |
| 2001/08/03 | 1,820 | 1,850 | 1,820 | 1,835 | 23,000 |
| 2001/08/02 | 1,819 | 1,891 | 1,810 | 1,880 | 94,300 |
| 2001/08/01 | 1,778 | 1,800 | 1,751 | 1,799 | 31,000 |
| 2001/07/31 | 1,720 | 1,760 | 1,720 | 1,748 | 44,500 |
| 2001/07/30 | 1,770 | 1,770 | 1,701 | 1,715 | 49,800 |
| 2001/07/27 | 1,760 | 1,766 | 1,747 | 1,751 | 30,900 |
| 2001/07/26 | 1,760 | 1,760 | 1,740 | 1,755 | 53,700 |
| 2001/07/25 | 1,780 | 1,780 | 1,765 | 1,772 | 48,200 |
| 2001/07/24 | 1,795 | 1,795 | 1,767 | 1,775 | 33,700 |
| 2001/07/23 | 1,840 | 1,840 | 1,780 | 1,800 | 76,400 |
| 2001/07/19 | 1,785 | 1,850 | 1,785 | 1,846 | 33,400 |
| 2001/07/18 | 1,845 | 1,845 | 1,780 | 1,784 | 33,000 |
| 2001/07/17 | 1,856 | 1,859 | 1,830 | 1,830 | 23,700 |
| 2001/07/16 | 1,860 | 1,869 | 1,826 | 1,826 | 16,200 |
| 2001/07/13 | 1,850 | 1,863 | 1,840 | 1,852 | 45,700 |
| 2001/07/12 | 1,830 | 1,837 | 1,802 | 1,835 | 72,200 |
| 2001/07/11 | 1,810 | 1,818 | 1,797 | 1,800 | 27,300 |
| 2001/07/10 | 1,800 | 1,818 | 1,794 | 1,818 | 56,100 |
| 2001/07/09 | 1,780 | 1,818 | 1,698 | 1,796 | 132,900 |
| 2001/07/06 | 1,860 | 1,860 | 1,847 | 1,847 | 43,000 |
| 2001/07/05 | 1,860 | 1,889 | 1,860 | 1,860 | 31,700 |
| 2001/07/04 | 1,860 | 1,861 | 1,850 | 1,853 | 41,900 |
| 2001/07/03 | 1,880 | 1,880 | 1,852 | 1,878 | 82,400 |
| 2001/07/02 | 1,907 | 1,907 | 1,846 | 1,852 | 80,800 |
| 2001/06/29 | 1,915 | 1,916 | 1,877 | 1,899 | 70,900 |
| 2001/06/28 | 1,900 | 1,926 | 1,848 | 1,855 | 103,500 |
| 2001/06/27 | 1,940 | 1,950 | 1,939 | 1,941 | 47,400 |
| 2001/06/26 | 1,926 | 1,951 | 1,920 | 1,941 | 41,300 |
| 2001/06/25 | 1,972 | 1,972 | 1,910 | 1,926 | 33,000 |
| 2001/06/22 | 1,920 | 1,958 | 1,920 | 1,958 | 90,500 |
| 2001/06/21 | 1,911 | 1,925 | 1,897 | 1,910 | 35,900 |
| 2001/06/20 | 1,930 | 1,930 | 1,891 | 1,897 | 78,300 |
| 2001/06/19 | 1,879 | 1,930 | 1,870 | 1,925 | 134,800 |
| 2001/06/18 | 1,857 | 1,899 | 1,850 | 1,880 | 51,800 |
| 2001/06/15 | 1,801 | 1,830 | 1,801 | 1,826 | 58,300 |
| 2001/06/14 | 1,830 | 1,835 | 1,811 | 1,829 | 43,300 |
| 2001/06/13 | 1,835 | 1,851 | 1,820 | 1,830 | 26,700 |
| 2001/06/12 | 1,860 | 1,890 | 1,810 | 1,831 | 53,600 |
| 2001/06/11 | 1,875 | 1,883 | 1,861 | 1,870 | 31,000 |
| 2001/06/08 | 1,890 | 1,898 | 1,870 | 1,870 | 104,400 |
| 2001/06/07 | 1,860 | 1,865 | 1,852 | 1,860 | 27,500 |
| 2001/06/06 | 1,873 | 1,888 | 1,860 | 1,860 | 35,900 |
| 2001/06/05 | 1,880 | 1,880 | 1,855 | 1,872 | 35,100 |
| 2001/06/04 | 1,921 | 1,929 | 1,875 | 1,891 | 26,300 |
| 2001/06/01 | 1,918 | 1,925 | 1,899 | 1,917 | 67,500 |
| 2001/05/31 | 1,882 | 1,899 | 1,862 | 1,899 | 44,500 |
| 2001/05/30 | 1,900 | 1,929 | 1,881 | 1,929 | 73,900 |
| 2001/05/29 | 1,882 | 1,900 | 1,882 | 1,900 | 44,900 |
| 2001/05/28 | 1,890 | 1,890 | 1,880 | 1,889 | 33,500 |
| 2001/05/25 | 1,904 | 1,909 | 1,880 | 1,890 | 38,700 |
| 2001/05/24 | 1,861 | 1,905 | 1,855 | 1,880 | 85,600 |
| 2001/05/23 | 1,889 | 1,932 | 1,859 | 1,861 | 207,500 |
| 2001/05/22 | 1,900 | 1,919 | 1,861 | 1,861 | 234,000 |
| 2001/05/21 | 1,930 | 1,942 | 1,918 | 1,919 | 51,400 |
| 2001/05/18 | 1,923 | 1,931 | 1,921 | 1,923 | 56,000 |
| 2001/05/17 | 1,949 | 1,965 | 1,922 | 1,940 | 36,900 |
| 2001/05/16 | 2,000 | 2,000 | 1,920 | 1,920 | 35,600 |
| 2001/05/15 | 1,911 | 1,990 | 1,910 | 1,990 | 37,300 |
| 2001/05/14 | 1,910 | 2,000 | 1,910 | 1,946 | 46,200 |
| 2001/05/11 | 1,970 | 2,000 | 1,970 | 2,000 | 38,800 |
| 2001/05/10 | 1,990 | 2,010 | 1,990 | 2,000 | 27,800 |
| 2001/05/09 | 2,000 | 2,010 | 1,985 | 1,985 | 52,700 |
| 2001/05/08 | 2,070 | 2,080 | 2,050 | 2,050 | 110,200 |
| 2001/05/07 | 2,070 | 2,080 | 2,040 | 2,075 | 142,900 |
| 2001/05/02 | 2,045 | 2,060 | 1,994 | 2,060 | 112,100 |
| 2001/05/01 | 1,999 | 2,045 | 1,995 | 2,045 | 221,600 |
| 2001/04/27 | 1,966 | 1,975 | 1,930 | 1,975 | 88,300 |
| 2001/04/26 | 1,960 | 1,974 | 1,945 | 1,954 | 58,800 |
| 2001/04/25 | 1,955 | 1,958 | 1,942 | 1,949 | 38,500 |
| 2001/04/24 | 1,946 | 1,949 | 1,900 | 1,945 | 36,900 |
| 2001/04/23 | 1,946 | 1,951 | 1,902 | 1,922 | 22,700 |
| 2001/04/20 | 1,950 | 1,960 | 1,930 | 1,949 | 62,500 |
| 2001/04/19 | 1,949 | 1,960 | 1,920 | 1,950 | 121,400 |
| 2001/04/18 | 1,856 | 1,887 | 1,855 | 1,887 | 122,600 |
| 2001/04/17 | 1,881 | 1,890 | 1,851 | 1,890 | 56,300 |
| 2001/04/16 | 1,846 | 1,904 | 1,846 | 1,890 | 36,800 |
| 2001/04/13 | 1,900 | 1,930 | 1,832 | 1,832 | 79,000 |
| 2001/04/12 | 1,877 | 1,925 | 1,867 | 1,886 | 50,100 |
| 2001/04/11 | 1,870 | 1,895 | 1,835 | 1,835 | 76,000 |
| 2001/04/10 | 1,870 | 1,949 | 1,867 | 1,867 | 63,300 |
| 2001/04/09 | 1,950 | 1,950 | 1,900 | 1,900 | 78,900 |
| 2001/04/06 | 1,941 | 1,950 | 1,901 | 1,922 | 137,100 |
| 2001/04/05 | 1,905 | 1,945 | 1,889 | 1,941 | 137,400 |
| 2001/04/04 | 1,855 | 1,921 | 1,855 | 1,890 | 47,700 |
| 2001/04/03 | 1,930 | 1,930 | 1,895 | 1,915 | 53,200 |
| 2001/04/02 | 1,860 | 1,930 | 1,820 | 1,930 | 59,200 |
| 2001/03/30 | 1,930 | 1,960 | 1,850 | 1,850 | 72,200 |
| 2001/03/29 | 1,940 | 1,980 | 1,912 | 1,920 | 67,100 |
| 2001/03/28 | 1,950 | 1,960 | 1,920 | 1,940 | 48,100 |
| 2001/03/27 | 1,997 | 1,997 | 1,960 | 1,997 | 62,100 |
| 2001/03/26 | 1,950 | 2,000 | 1,923 | 2,000 | 93,500 |
| 2001/03/23 | 1,865 | 1,901 | 1,864 | 1,899 | 58,500 |
| 2001/03/22 | 1,820 | 1,851 | 1,813 | 1,835 | 71,900 |
| 2001/03/21 | 1,786 | 1,850 | 1,780 | 1,848 | 62,900 |
| 2001/03/19 | 1,770 | 1,826 | 1,766 | 1,789 | 39,400 |
| 2001/03/16 | 1,800 | 1,837 | 1,800 | 1,800 | 48,700 |
| 2001/03/15 | 1,740 | 1,800 | 1,720 | 1,800 | 67,800 |
| 2001/03/14 | 1,800 | 1,800 | 1,730 | 1,745 | 111,800 |
| 2001/03/13 | 1,700 | 1,780 | 1,687 | 1,772 | 74,700 |
| 2001/03/12 | 1,801 | 1,820 | 1,780 | 1,787 | 71,600 |
| 2001/03/09 | 1,856 | 1,879 | 1,845 | 1,879 | 144,600 |
| 2001/03/08 | 1,800 | 1,810 | 1,792 | 1,796 | 82,400 |
| 2001/03/07 | 1,821 | 1,827 | 1,795 | 1,797 | 171,900 |
| 2001/03/06 | 1,810 | 1,820 | 1,810 | 1,815 | 61,100 |
| 2001/03/05 | 1,840 | 1,845 | 1,801 | 1,810 | 38,600 |
| 2001/03/02 | 1,830 | 1,865 | 1,800 | 1,840 | 78,700 |
| 2001/03/01 | 1,855 | 1,869 | 1,830 | 1,833 | 42,700 |
| 2001/02/28 | 1,877 | 1,900 | 1,858 | 1,860 | 73,800 |
| 2001/02/27 | 1,891 | 1,930 | 1,890 | 1,907 | 57,500 |
| 2001/02/26 | 1,923 | 1,923 | 1,860 | 1,861 | 38,400 |
| 2001/02/23 | 1,808 | 1,877 | 1,795 | 1,849 | 241,400 |
| 2001/02/22 | 1,880 | 1,880 | 1,855 | 1,860 | 57,400 |
| 2001/02/21 | 1,900 | 1,920 | 1,881 | 1,905 | 134,000 |
| 2001/02/20 | 1,910 | 1,920 | 1,865 | 1,882 | 125,700 |
| 2001/02/19 | 1,968 | 1,968 | 1,920 | 1,940 | 85,000 |
| 2001/02/16 | 2,060 | 2,060 | 1,985 | 1,985 | 141,900 |
| 2001/02/15 | 2,035 | 2,060 | 2,020 | 2,035 | 76,800 |
| 2001/02/14 | 2,000 | 2,040 | 1,999 | 2,030 | 67,700 |
| 2001/02/13 | 2,005 | 2,015 | 2,000 | 2,005 | 24,500 |
| 2001/02/09 | 1,999 | 2,020 | 1,999 | 2,005 | 45,400 |
| 2001/02/08 | 2,000 | 2,025 | 1,990 | 2,020 | 47,800 |
| 2001/02/07 | 2,025 | 2,025 | 2,000 | 2,000 | 21,200 |
| 2001/02/06 | 2,020 | 2,025 | 1,990 | 2,000 | 37,800 |
| 2001/02/05 | 2,000 | 2,090 | 1,981 | 1,990 | 84,300 |
| 2001/02/02 | 2,130 | 2,130 | 2,050 | 2,070 | 177,900 |
| 2001/02/01 | 2,030 | 2,150 | 2,010 | 2,150 | 402,300 |
| 2001/01/31 | 1,960 | 2,000 | 1,960 | 1,992 | 85,300 |
| 2001/01/30 | 1,970 | 1,970 | 1,941 | 1,960 | 66,600 |
| 2001/01/29 | 1,944 | 1,959 | 1,930 | 1,959 | 45,800 |
| 2001/01/26 | 1,950 | 1,950 | 1,930 | 1,950 | 119,000 |
| 2001/01/25 | 1,986 | 1,986 | 1,940 | 1,960 | 51,600 |
| 2001/01/24 | 1,999 | 1,999 | 1,920 | 1,960 | 68,000 |
| 2001/01/23 | 2,050 | 2,060 | 1,938 | 1,969 | 255,200 |
| 2001/01/22 | 1,950 | 2,040 | 1,930 | 2,015 | 293,200 |
| 2001/01/19 | 1,845 | 1,930 | 1,845 | 1,890 | 193,200 |
| 2001/01/18 | 1,791 | 1,815 | 1,791 | 1,810 | 89,700 |
| 2001/01/17 | 1,780 | 1,819 | 1,770 | 1,791 | 79,000 |
| 2001/01/16 | 1,820 | 1,820 | 1,760 | 1,800 | 94,500 |
| 2001/01/15 | 1,785 | 1,823 | 1,785 | 1,810 | 95,100 |
| 2001/01/12 | 1,780 | 1,790 | 1,770 | 1,785 | 123,200 |
| 2001/01/11 | 1,786 | 1,786 | 1,743 | 1,747 | 99,800 |
| 2001/01/10 | 1,771 | 1,835 | 1,771 | 1,786 | 219,100 |
| 2001/01/09 | 1,820 | 1,820 | 1,779 | 1,800 | 42,600 |
| 2001/01/05 | 1,825 | 1,839 | 1,800 | 1,813 | 135,400 |
| 2001/01/04 | 1,825 | 1,826 | 1,765 | 1,765 | 58,100 |