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
2002/12/30 1,582 1,619 1,582 1,601 3,100
2002/12/27 1,610 1,635 1,605 1,633 22,300
2002/12/26 1,593 1,629 1,570 1,629 24,900
2002/12/25 1,569 1,569 1,525 1,563 35,300
2002/12/24 1,560 1,581 1,545 1,560 55,400
2002/12/20 1,547 1,564 1,528 1,555 60,300
2002/12/19 1,510 1,567 1,491 1,567 67,200
2002/12/18 1,529 1,537 1,505 1,510 62,200
2002/12/17 1,530 1,550 1,510 1,524 74,300
2002/12/16 1,545 1,545 1,523 1,524 88,600
2002/12/13 1,572 1,572 1,550 1,555 160,400
2002/12/12 1,563 1,610 1,563 1,577 65,200
2002/12/11 1,550 1,572 1,550 1,562 37,800
2002/12/10 1,530 1,580 1,530 1,570 56,400
2002/12/09 1,564 1,620 1,564 1,587 78,500
2002/12/06 1,650 1,657 1,570 1,594 182,200
2002/12/05 1,640 1,730 1,640 1,673 125,800
2002/12/04 1,705 1,712 1,670 1,670 71,700
2002/12/03 1,688 1,733 1,681 1,705 39,900
2002/12/02 1,728 1,735 1,690 1,690 36,800
2002/11/29 1,750 1,759 1,720 1,727 103,900
2002/11/28 1,689 1,715 1,680 1,700 76,400
2002/11/27 1,680 1,700 1,656 1,679 42,900
2002/11/26 1,679 1,705 1,611 1,688 114,400
2002/11/25 1,700 1,749 1,699 1,719 74,700
2002/11/22 1,640 1,691 1,640 1,668 154,100
2002/11/21 1,600 1,649 1,590 1,640 68,900
2002/11/20 1,615 1,637 1,606 1,606 67,100
2002/11/19 1,606 1,636 1,591 1,614 72,100
2002/11/18 1,680 1,681 1,636 1,636 35,600
2002/11/15 1,673 1,673 1,630 1,654 85,500
2002/11/14 1,645 1,660 1,582 1,583 96,100
2002/11/13 1,600 1,649 1,598 1,625 61,100
2002/11/12 1,570 1,670 1,570 1,670 55,000
2002/11/11 1,650 1,655 1,621 1,621 50,800
2002/11/08 1,690 1,734 1,682 1,685 58,500
2002/11/07 1,710 1,750 1,691 1,697 67,100
2002/11/06 1,755 1,765 1,700 1,764 122,200
2002/11/05 1,715 1,745 1,703 1,745 86,300
2002/11/01 1,684 1,685 1,652 1,685 14,500
2002/10/31 1,685 1,700 1,679 1,684 106,700
2002/10/30 1,610 1,694 1,609 1,685 80,300
2002/10/29 1,638 1,644 1,630 1,640 32,000
2002/10/28 1,630 1,660 1,619 1,660 58,700
2002/10/25 1,594 1,673 1,594 1,673 90,100
2002/10/24 1,560 1,591 1,533 1,563 69,300
2002/10/23 1,580 1,605 1,528 1,562 98,700
2002/10/22 1,627 1,627 1,561 1,571 35,600
2002/10/21 1,576 1,615 1,576 1,597 57,600
2002/10/18 1,621 1,640 1,606 1,606 64,800
2002/10/17 1,620 1,620 1,609 1,610 34,800
2002/10/16 1,627 1,627 1,593 1,593 101,700
2002/10/15 1,620 1,636 1,590 1,627 229,500
2002/10/11 1,470 1,500 1,429 1,500 206,900
2002/10/10 1,402 1,436 1,402 1,436 84,000
2002/10/09 1,471 1,479 1,413 1,419 145,500
2002/10/08 1,508 1,515 1,495 1,497 91,500
2002/10/07 1,510 1,540 1,506 1,508 95,600
2002/10/04 1,546 1,579 1,545 1,579 129,900
2002/10/03 1,536 1,563 1,536 1,546 116,800
2002/10/02 1,569 1,575 1,536 1,536 76,100
2002/10/01 1,551 1,573 1,525 1,569 127,700
2002/09/30 1,609 1,609 1,556 1,604 75,500
2002/09/27 1,634 1,635 1,586 1,612 147,600
2002/09/26 1,614 1,634 1,585 1,587 161,300
2002/09/25 1,534 1,608 1,520 1,555 106,300
2002/09/24 1,641 1,641 1,592 1,634 59,500
2002/09/20 1,665 1,672 1,618 1,635 67,000
2002/09/19 1,620 1,678 1,620 1,663 357,600
2002/09/18 1,625 1,625 1,581 1,620 57,400
2002/09/17 1,615 1,632 1,615 1,628 59,300
2002/09/13 1,620 1,620 1,592 1,600 125,000
2002/09/12 1,599 1,600 1,581 1,590 22,800
2002/09/11 1,580 1,606 1,577 1,588 34,400
2002/09/10 1,567 1,615 1,567 1,597 62,300
2002/09/09 1,555 1,595 1,555 1,561 55,700
2002/09/06 1,571 1,588 1,565 1,566 32,400
2002/09/05 1,598 1,601 1,580 1,597 26,200
2002/09/04 1,565 1,578 1,560 1,568 40,000
2002/09/03 1,620 1,620 1,581 1,584 37,700
2002/09/02 1,640 1,647 1,621 1,630 24,100
2002/08/30 1,647 1,659 1,601 1,659 43,400
2002/08/29 1,640 1,640 1,583 1,587 54,200
2002/08/28 1,670 1,670 1,645 1,653 55,100
2002/08/27 1,710 1,710 1,660 1,669 38,100
2002/08/26 1,708 1,730 1,701 1,716 47,500
2002/08/23 1,710 1,727 1,691 1,720 107,100
2002/08/22 1,642 1,684 1,638 1,675 66,000
2002/08/21 1,620 1,661 1,620 1,640 58,400
2002/08/20 1,670 1,680 1,640 1,640 81,000
2002/08/19 1,640 1,690 1,635 1,680 161,600
2002/08/16 1,599 1,599 1,574 1,580 35,600
2002/08/15 1,602 1,605 1,567 1,574 71,500
2002/08/14 1,555 1,576 1,552 1,562 20,900
2002/08/13 1,560 1,577 1,550 1,575 56,600
2002/08/12 1,621 1,621 1,570 1,572 51,400
2002/08/09 1,605 1,635 1,577 1,629 58,200
2002/08/08 1,567 1,613 1,557 1,575 63,200
2002/08/07 1,545 1,560 1,531 1,537 45,200
2002/08/06 1,525 1,526 1,510 1,515 64,500
2002/08/05 1,545 1,566 1,543 1,555 63,800
2002/08/02 1,582 1,582 1,545 1,545 67,000
2002/08/01 1,582 1,582 1,535 1,564 133,400
2002/07/31 1,605 1,609 1,580 1,583 44,400
2002/07/30 1,612 1,639 1,601 1,616 55,800
2002/07/29 1,601 1,610 1,552 1,552 84,900
2002/07/26 1,633 1,633 1,580 1,580 88,000
2002/07/25 1,677 1,677 1,640 1,640 27,800
2002/07/24 1,680 1,687 1,633 1,633 39,000
2002/07/23 1,683 1,690 1,650 1,680 44,100
2002/07/22 1,675 1,718 1,660 1,683 39,100
2002/07/19 1,707 1,713 1,680 1,680 68,600
2002/07/18 1,659 1,701 1,658 1,677 72,700
2002/07/17 1,661 1,669 1,631 1,631 92,700
2002/07/16 1,680 1,680 1,651 1,660 63,600
2002/07/15 1,731 1,732 1,683 1,683 79,100
2002/07/12 1,730 1,750 1,730 1,735 24,500
2002/07/11 1,756 1,759 1,741 1,741 55,600
2002/07/10 1,780 1,789 1,775 1,776 48,400
2002/07/09 1,800 1,815 1,785 1,814 58,600
2002/07/08 1,843 1,843 1,815 1,815 32,300
2002/07/05 1,843 1,843 1,823 1,835 25,300
2002/07/04 1,858 1,858 1,829 1,843 38,500
2002/07/03 1,800 1,847 1,799 1,847 55,800
2002/07/02 1,800 1,810 1,770 1,810 21,400
2002/07/01 1,791 1,812 1,779 1,780 35,600
2002/06/28 1,799 1,799 1,780 1,791 21,300
2002/06/27 1,783 1,783 1,733 1,735 54,200
2002/06/26 1,803 1,808 1,783 1,783 60,200
2002/06/25 1,805 1,834 1,805 1,833 27,900
2002/06/24 1,744 1,804 1,742 1,803 22,600
2002/06/21 1,790 1,827 1,788 1,804 38,700
2002/06/20 1,832 1,835 1,788 1,796 85,300
2002/06/19 1,854 1,865 1,832 1,832 46,200
2002/06/18 1,850 1,860 1,839 1,854 68,800
2002/06/17 1,898 1,898 1,826 1,826 46,900
2002/06/14 1,946 1,960 1,886 1,900 144,100
2002/06/13 1,950 1,950 1,886 1,886 24,900
2002/06/12 1,974 1,979 1,926 1,926 34,200
2002/06/11 1,956 1,987 1,920 1,943 28,600
2002/06/10 1,935 1,960 1,920 1,920 41,300
2002/06/07 1,901 1,929 1,896 1,906 56,400
2002/06/06 1,960 1,964 1,911 1,911 59,800
2002/06/05 1,955 1,964 1,950 1,950 63,200
2002/06/04 1,966 1,978 1,953 1,954 34,200
2002/06/03 1,989 2,010 1,980 1,986 22,800
2002/05/31 2,000 2,020 1,990 1,990 30,900
2002/05/30 2,045 2,045 1,996 2,030 57,300
2002/05/29 2,060 2,060 2,005 2,005 52,900
2002/05/28 2,030 2,060 2,010 2,060 100,600
2002/05/27 2,050 2,050 1,981 2,030 78,700
2002/05/24 2,025 2,025 1,965 2,010 87,400
2002/05/23 2,000 2,005 1,960 1,961 172,000
2002/05/22 2,045 2,080 1,978 1,978 206,500
2002/05/21 2,065 2,105 2,050 2,085 107,600
2002/05/20 2,080 2,100 2,070 2,070 34,300
2002/05/17 2,100 2,110 2,070 2,075 66,000
2002/05/16 2,090 2,120 2,085 2,115 156,800
2002/05/15 2,070 2,090 2,065 2,070 40,800
2002/05/14 2,045 2,060 2,030 2,050 26,300
2002/05/13 2,050 2,070 2,025 2,070 36,700
2002/05/10 2,025 2,120 2,020 2,090 70,300
2002/05/09 2,070 2,070 2,020 2,020 36,600
2002/05/08 2,060 2,075 2,010 2,010 29,300
2002/05/07 2,080 2,090 2,010 2,045 26,400
2002/05/02 2,085 2,085 2,050 2,070 17,700
2002/05/01 2,030 2,085 2,025 2,045 33,800
2002/04/30 2,055 2,075 2,030 2,030 24,700
2002/04/26 2,100 2,120 2,055 2,085 50,500
2002/04/25 2,170 2,170 2,095 2,115 100,700
2002/04/24 2,095 2,190 2,080 2,150 203,200
2002/04/23 2,060 2,100 2,060 2,100 50,800
2002/04/22 2,090 2,100 2,040 2,095 86,700
2002/04/19 2,035 2,040 2,000 2,015 59,100
2002/04/18 2,035 2,085 2,035 2,045 51,400
2002/04/17 2,110 2,110 2,050 2,060 38,400
2002/04/16 2,045 2,100 2,025 2,100 104,100
2002/04/15 2,000 2,050 1,975 2,050 38,600
2002/04/12 1,962 2,000 1,962 2,000 44,400
2002/04/11 2,035 2,050 2,000 2,015 37,200
2002/04/10 2,000 2,040 2,000 2,035 40,700
2002/04/09 2,075 2,075 2,015 2,030 51,100
2002/04/08 2,070 2,080 2,050 2,065 77,000
2002/04/05 2,015 2,075 2,015 2,070 50,000
2002/04/04 2,085 2,100 2,030 2,035 146,500
2002/04/03 2,005 2,140 2,005 2,085 246,700
2002/04/02 1,962 2,070 1,962 2,035 115,500
2002/04/01 1,985 1,987 1,952 1,952 23,200
2002/03/29 2,025 2,025 1,970 1,980 21,600
2002/03/28 2,045 2,045 1,991 1,992 42,500
2002/03/27 2,000 2,055 2,000 2,040 92,900
2002/03/26 1,970 2,040 1,970 2,000 72,000
2002/03/25 2,060 2,075 2,025 2,050 71,800
2002/03/22 2,065 2,075 2,050 2,050 72,600
2002/03/20 2,090 2,095 2,050 2,065 124,500
2002/03/19 2,005 2,090 2,005 2,090 167,200
2002/03/18 2,000 2,020 1,970 2,005 74,200
2002/03/15 2,025 2,030 2,000 2,015 111,100
2002/03/14 1,970 2,060 1,962 2,010 415,000
2002/03/13 1,918 1,960 1,900 1,901 119,500
2002/03/12 1,980 1,990 1,930 1,948 246,800
2002/03/11 1,831 1,928 1,816 1,928 254,700
2002/03/08 1,778 1,830 1,778 1,810 199,600
2002/03/07 1,781 1,848 1,775 1,838 114,700
2002/03/06 1,795 1,795 1,763 1,770 65,900
2002/03/05 1,826 1,826 1,789 1,795 63,900
2002/03/04 1,786 1,855 1,740 1,796 111,000
2002/03/01 1,798 1,798 1,759 1,772 52,500
2002/02/28 1,779 1,795 1,757 1,795 107,300
2002/02/27 1,725 1,799 1,725 1,799 68,300
2002/02/26 1,765 1,765 1,720 1,755 39,700
2002/02/25 1,750 1,768 1,740 1,744 37,500
2002/02/22 1,730 1,768 1,729 1,768 39,700
2002/02/21 1,728 1,759 1,720 1,755 43,200
2002/02/20 1,745 1,746 1,715 1,725 18,800
2002/02/19 1,748 1,749 1,719 1,747 24,400
2002/02/18 1,711 1,755 1,711 1,751 36,300
2002/02/15 1,710 1,760 1,710 1,760 43,500
2002/02/14 1,702 1,746 1,702 1,740 47,300
2002/02/13 1,720 1,735 1,715 1,720 37,500
2002/02/12 1,699 1,722 1,692 1,720 58,500
2002/02/08 1,722 1,722 1,639 1,639 76,800
2002/02/07 1,691 1,722 1,691 1,700 66,200
2002/02/06 1,700 1,740 1,700 1,740 30,600
2002/02/05 1,691 1,745 1,691 1,745 60,600
2002/02/04 1,709 1,709 1,680 1,708 42,800
2002/02/01 1,700 1,729 1,680 1,701 63,800
2002/01/31 1,714 1,727 1,701 1,701 47,300
2002/01/30 1,703 1,714 1,702 1,714 106,900
2002/01/29 1,737 1,737 1,700 1,702 38,600
2002/01/28 1,701 1,748 1,701 1,748 52,300
2002/01/25 1,730 1,735 1,707 1,708 88,900
2002/01/24 1,740 1,801 1,740 1,767 30,200
2002/01/23 1,760 1,791 1,740 1,740 69,700
2002/01/22 1,785 1,800 1,771 1,771 48,500
2002/01/21 1,780 1,820 1,770 1,815 128,600
2002/01/18 1,750 1,790 1,749 1,790 52,800
2002/01/17 1,750 1,760 1,740 1,750 27,800
2002/01/16 1,710 1,756 1,710 1,710 38,300
2002/01/15 1,785 1,795 1,760 1,770 46,800
2002/01/11 1,770 1,814 1,750 1,800 297,800
2002/01/10 1,750 1,750 1,720 1,720 75,000
2002/01/09 1,700 1,728 1,690 1,720 62,600
2002/01/08 1,750 1,750 1,695 1,710 74,800
2002/01/07 1,770 1,770 1,718 1,742 59,100
2002/01/04 1,770 1,770 1,751 1,765 52,400

このページの先頭へ