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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,900 | 1,900 | 1,860 | 1,900 | 73,400 |
| 2003/12/29 | 1,823 | 1,858 | 1,810 | 1,845 | 78,600 |
| 2003/12/26 | 1,799 | 1,823 | 1,799 | 1,808 | 69,600 |
| 2003/12/25 | 1,800 | 1,830 | 1,795 | 1,799 | 68,600 |
| 2003/12/24 | 1,806 | 1,833 | 1,791 | 1,830 | 110,600 |
| 2003/12/22 | 1,829 | 1,829 | 1,795 | 1,799 | 64,500 |
| 2003/12/19 | 1,826 | 1,840 | 1,787 | 1,829 | 126,000 |
| 2003/12/18 | 1,788 | 1,815 | 1,761 | 1,815 | 73,800 |
| 2003/12/17 | 1,860 | 1,860 | 1,755 | 1,788 | 163,000 |
| 2003/12/16 | 1,873 | 1,873 | 1,841 | 1,863 | 59,800 |
| 2003/12/15 | 1,892 | 1,910 | 1,891 | 1,900 | 106,100 |
| 2003/12/12 | 1,860 | 1,879 | 1,860 | 1,862 | 146,100 |
| 2003/12/11 | 1,822 | 1,859 | 1,821 | 1,855 | 137,500 |
| 2003/12/10 | 1,844 | 1,860 | 1,806 | 1,826 | 72,200 |
| 2003/12/09 | 1,859 | 1,881 | 1,843 | 1,875 | 93,000 |
| 2003/12/08 | 1,898 | 1,898 | 1,837 | 1,860 | 68,900 |
| 2003/12/05 | 1,916 | 1,928 | 1,890 | 1,903 | 46,100 |
| 2003/12/04 | 1,943 | 1,947 | 1,915 | 1,916 | 54,300 |
| 2003/12/03 | 1,920 | 1,968 | 1,920 | 1,933 | 56,700 |
| 2003/12/02 | 1,976 | 1,979 | 1,944 | 1,950 | 63,900 |
| 2003/12/01 | 1,926 | 1,982 | 1,895 | 1,975 | 120,900 |
| 2003/11/28 | 1,914 | 1,924 | 1,881 | 1,896 | 65,000 |
| 2003/11/27 | 1,945 | 1,946 | 1,917 | 1,924 | 63,900 |
| 2003/11/26 | 1,949 | 1,980 | 1,942 | 1,945 | 33,200 |
| 2003/11/25 | 1,970 | 1,979 | 1,914 | 1,919 | 52,200 |
| 2003/11/21 | 1,880 | 1,931 | 1,878 | 1,880 | 90,600 |
| 2003/11/20 | 1,891 | 1,914 | 1,889 | 1,903 | 75,100 |
| 2003/11/19 | 1,950 | 1,950 | 1,892 | 1,921 | 79,000 |
| 2003/11/18 | 1,897 | 1,934 | 1,890 | 1,932 | 105,800 |
| 2003/11/17 | 1,980 | 1,980 | 1,918 | 1,927 | 36,200 |
| 2003/11/14 | 2,045 | 2,100 | 1,960 | 2,050 | 145,600 |
| 2003/11/13 | 2,050 | 2,135 | 2,020 | 2,085 | 131,500 |
| 2003/11/12 | 2,100 | 2,110 | 2,075 | 2,090 | 66,600 |
| 2003/11/11 | 2,140 | 2,140 | 2,040 | 2,105 | 93,000 |
| 2003/11/10 | 2,100 | 2,185 | 2,100 | 2,180 | 64,300 |
| 2003/11/07 | 2,190 | 2,190 | 2,100 | 2,145 | 71,300 |
| 2003/11/06 | 2,105 | 2,170 | 2,100 | 2,110 | 109,400 |
| 2003/11/05 | 2,120 | 2,195 | 2,100 | 2,195 | 127,700 |
| 2003/11/04 | 2,140 | 2,215 | 2,085 | 2,215 | 353,100 |
| 2003/10/31 | 2,040 | 2,040 | 1,971 | 2,000 | 221,700 |
| 2003/10/30 | 1,925 | 1,997 | 1,911 | 1,970 | 116,800 |
| 2003/10/29 | 1,899 | 1,919 | 1,891 | 1,895 | 87,400 |
| 2003/10/28 | 1,860 | 1,900 | 1,851 | 1,863 | 156,400 |
| 2003/10/27 | 1,870 | 1,910 | 1,870 | 1,884 | 117,600 |
| 2003/10/24 | 1,917 | 1,937 | 1,890 | 1,918 | 83,700 |
| 2003/10/23 | 1,966 | 1,966 | 1,886 | 1,887 | 133,100 |
| 2003/10/22 | 2,000 | 2,070 | 1,995 | 1,996 | 89,800 |
| 2003/10/21 | 2,130 | 2,130 | 2,025 | 2,030 | 100,800 |
| 2003/10/20 | 2,065 | 2,095 | 2,030 | 2,080 | 100,100 |
| 2003/10/17 | 2,075 | 2,095 | 2,060 | 2,070 | 73,400 |
| 2003/10/16 | 2,075 | 2,100 | 2,075 | 2,090 | 90,200 |
| 2003/10/15 | 2,110 | 2,170 | 2,110 | 2,115 | 108,700 |
| 2003/10/14 | 2,120 | 2,185 | 2,110 | 2,135 | 130,600 |
| 2003/10/10 | 2,070 | 2,125 | 2,070 | 2,120 | 107,500 |
| 2003/10/09 | 2,010 | 2,090 | 2,010 | 2,090 | 86,100 |
| 2003/10/08 | 2,050 | 2,095 | 2,035 | 2,050 | 55,000 |
| 2003/10/07 | 2,050 | 2,080 | 2,045 | 2,050 | 57,700 |
| 2003/10/06 | 2,100 | 2,100 | 2,050 | 2,050 | 77,800 |
| 2003/10/03 | 2,055 | 2,090 | 2,055 | 2,075 | 87,100 |
| 2003/10/02 | 2,060 | 2,090 | 2,040 | 2,070 | 51,300 |
| 2003/10/01 | 2,050 | 2,080 | 2,030 | 2,040 | 125,900 |
| 2003/09/30 | 2,010 | 2,030 | 1,988 | 2,010 | 30,700 |
| 2003/09/29 | 2,010 | 2,010 | 1,960 | 1,990 | 122,200 |
| 2003/09/26 | 1,948 | 1,980 | 1,946 | 1,980 | 53,500 |
| 2003/09/25 | 1,970 | 1,981 | 1,940 | 1,942 | 45,000 |
| 2003/09/24 | 2,000 | 2,050 | 1,985 | 1,990 | 59,700 |
| 2003/09/22 | 2,045 | 2,075 | 1,985 | 2,000 | 93,500 |
| 2003/09/19 | 2,055 | 2,120 | 2,035 | 2,055 | 231,900 |
| 2003/09/18 | 2,035 | 2,065 | 2,015 | 2,055 | 137,300 |
| 2003/09/17 | 2,035 | 2,060 | 2,015 | 2,030 | 120,100 |
| 2003/09/16 | 2,010 | 2,025 | 2,000 | 2,000 | 77,000 |
| 2003/09/12 | 2,000 | 2,035 | 1,995 | 2,010 | 340,300 |
| 2003/09/11 | 1,970 | 2,000 | 1,970 | 1,987 | 90,500 |
| 2003/09/10 | 1,981 | 2,000 | 1,981 | 1,990 | 54,800 |
| 2003/09/09 | 1,976 | 2,015 | 1,976 | 2,005 | 91,900 |
| 2003/09/08 | 2,010 | 2,030 | 1,980 | 2,010 | 147,600 |
| 2003/09/05 | 1,994 | 2,030 | 1,990 | 2,010 | 214,100 |
| 2003/09/04 | 1,950 | 1,980 | 1,950 | 1,968 | 114,100 |
| 2003/09/03 | 1,971 | 1,977 | 1,919 | 1,937 | 75,600 |
| 2003/09/02 | 1,991 | 1,995 | 1,970 | 1,977 | 106,300 |
| 2003/09/01 | 1,970 | 1,995 | 1,940 | 1,990 | 150,300 |
| 2003/08/29 | 1,902 | 1,950 | 1,902 | 1,940 | 70,200 |
| 2003/08/28 | 1,871 | 1,910 | 1,870 | 1,901 | 60,900 |
| 2003/08/27 | 1,902 | 1,913 | 1,894 | 1,900 | 73,900 |
| 2003/08/26 | 1,862 | 1,897 | 1,861 | 1,892 | 72,600 |
| 2003/08/25 | 1,872 | 1,890 | 1,862 | 1,862 | 84,800 |
| 2003/08/22 | 1,949 | 1,961 | 1,900 | 1,902 | 209,100 |
| 2003/08/21 | 1,900 | 1,960 | 1,891 | 1,960 | 309,900 |
| 2003/08/20 | 1,840 | 1,900 | 1,839 | 1,898 | 239,100 |
| 2003/08/19 | 1,800 | 1,813 | 1,791 | 1,803 | 44,300 |
| 2003/08/18 | 1,781 | 1,810 | 1,781 | 1,788 | 63,800 |
| 2003/08/15 | 1,800 | 1,804 | 1,780 | 1,788 | 128,200 |
| 2003/08/14 | 1,744 | 1,810 | 1,744 | 1,800 | 205,600 |
| 2003/08/13 | 1,721 | 1,748 | 1,721 | 1,737 | 72,600 |
| 2003/08/12 | 1,699 | 1,707 | 1,672 | 1,687 | 71,900 |
| 2003/08/11 | 1,645 | 1,688 | 1,641 | 1,668 | 47,300 |
| 2003/08/08 | 1,647 | 1,700 | 1,642 | 1,652 | 66,100 |
| 2003/08/07 | 1,661 | 1,668 | 1,647 | 1,648 | 91,700 |
| 2003/08/06 | 1,680 | 1,689 | 1,652 | 1,663 | 58,100 |
| 2003/08/05 | 1,685 | 1,698 | 1,681 | 1,683 | 79,900 |
| 2003/08/04 | 1,712 | 1,712 | 1,685 | 1,690 | 40,000 |
| 2003/08/01 | 1,700 | 1,710 | 1,681 | 1,691 | 80,000 |
| 2003/07/31 | 1,710 | 1,710 | 1,675 | 1,675 | 57,300 |
| 2003/07/30 | 1,705 | 1,720 | 1,688 | 1,688 | 71,700 |
| 2003/07/29 | 1,701 | 1,719 | 1,700 | 1,712 | 91,100 |
| 2003/07/28 | 1,700 | 1,707 | 1,686 | 1,700 | 130,800 |
| 2003/07/25 | 1,700 | 1,700 | 1,681 | 1,681 | 121,000 |
| 2003/07/24 | 1,720 | 1,721 | 1,694 | 1,694 | 144,900 |
| 2003/07/23 | 1,728 | 1,740 | 1,710 | 1,720 | 70,300 |
| 2003/07/22 | 1,690 | 1,710 | 1,690 | 1,699 | 98,500 |
| 2003/07/18 | 1,710 | 1,715 | 1,680 | 1,686 | 105,300 |
| 2003/07/17 | 1,735 | 1,743 | 1,710 | 1,717 | 94,100 |
| 2003/07/16 | 1,770 | 1,780 | 1,751 | 1,751 | 130,200 |
| 2003/07/15 | 1,800 | 1,805 | 1,760 | 1,760 | 118,800 |
| 2003/07/14 | 1,773 | 1,798 | 1,773 | 1,795 | 89,800 |
| 2003/07/11 | 1,818 | 1,840 | 1,787 | 1,791 | 54,400 |
| 2003/07/10 | 1,840 | 1,853 | 1,824 | 1,843 | 80,300 |
| 2003/07/09 | 1,820 | 1,849 | 1,820 | 1,840 | 72,800 |
| 2003/07/08 | 1,841 | 1,857 | 1,815 | 1,816 | 98,100 |
| 2003/07/07 | 1,848 | 1,848 | 1,830 | 1,840 | 63,600 |
| 2003/07/04 | 1,840 | 1,841 | 1,811 | 1,839 | 78,700 |
| 2003/07/03 | 1,850 | 1,855 | 1,806 | 1,811 | 91,000 |
| 2003/07/02 | 1,815 | 1,842 | 1,810 | 1,826 | 81,600 |
| 2003/07/01 | 1,799 | 1,814 | 1,778 | 1,785 | 88,100 |
| 2003/06/30 | 1,814 | 1,814 | 1,763 | 1,769 | 40,900 |
| 2003/06/27 | 1,820 | 1,820 | 1,755 | 1,799 | 38,200 |
| 2003/06/26 | 1,775 | 1,780 | 1,740 | 1,766 | 35,800 |
| 2003/06/25 | 1,770 | 1,792 | 1,756 | 1,756 | 45,000 |
| 2003/06/24 | 1,780 | 1,800 | 1,744 | 1,744 | 56,600 |
| 2003/06/23 | 1,773 | 1,822 | 1,773 | 1,807 | 55,500 |
| 2003/06/20 | 1,821 | 1,822 | 1,790 | 1,792 | 47,800 |
| 2003/06/19 | 1,800 | 1,833 | 1,788 | 1,821 | 62,800 |
| 2003/06/18 | 1,815 | 1,826 | 1,798 | 1,800 | 78,500 |
| 2003/06/17 | 1,820 | 1,850 | 1,815 | 1,815 | 61,900 |
| 2003/06/16 | 1,821 | 1,837 | 1,820 | 1,832 | 21,800 |
| 2003/06/13 | 1,850 | 1,865 | 1,821 | 1,838 | 186,000 |
| 2003/06/12 | 1,835 | 1,836 | 1,790 | 1,790 | 39,200 |
| 2003/06/11 | 1,830 | 1,845 | 1,803 | 1,803 | 90,800 |
| 2003/06/10 | 1,850 | 1,850 | 1,820 | 1,835 | 36,800 |
| 2003/06/09 | 1,840 | 1,865 | 1,835 | 1,860 | 71,600 |
| 2003/06/06 | 1,820 | 1,855 | 1,817 | 1,843 | 83,100 |
| 2003/06/05 | 1,819 | 1,843 | 1,813 | 1,841 | 118,300 |
| 2003/06/04 | 1,818 | 1,831 | 1,800 | 1,818 | 90,600 |
| 2003/06/03 | 1,810 | 1,810 | 1,780 | 1,783 | 40,700 |
| 2003/06/02 | 1,810 | 1,820 | 1,800 | 1,800 | 64,100 |
| 2003/05/30 | 1,799 | 1,823 | 1,796 | 1,807 | 100,500 |
| 2003/05/29 | 1,760 | 1,800 | 1,746 | 1,798 | 68,900 |
| 2003/05/28 | 1,738 | 1,763 | 1,735 | 1,745 | 57,100 |
| 2003/05/27 | 1,750 | 1,773 | 1,738 | 1,738 | 42,100 |
| 2003/05/26 | 1,800 | 1,800 | 1,750 | 1,754 | 55,200 |
| 2003/05/23 | 1,675 | 1,780 | 1,675 | 1,770 | 84,100 |
| 2003/05/22 | 1,737 | 1,739 | 1,699 | 1,699 | 51,800 |
| 2003/05/21 | 1,681 | 1,759 | 1,681 | 1,730 | 55,600 |
| 2003/05/20 | 1,700 | 1,711 | 1,671 | 1,711 | 84,500 |
| 2003/05/19 | 1,752 | 1,752 | 1,715 | 1,725 | 29,800 |
| 2003/05/16 | 1,748 | 1,756 | 1,720 | 1,752 | 15,100 |
| 2003/05/15 | 1,711 | 1,755 | 1,710 | 1,748 | 34,600 |
| 2003/05/14 | 1,794 | 1,795 | 1,754 | 1,755 | 36,700 |
| 2003/05/13 | 1,800 | 1,835 | 1,794 | 1,794 | 36,200 |
| 2003/05/12 | 1,780 | 1,803 | 1,774 | 1,800 | 30,400 |
| 2003/05/09 | 1,761 | 1,791 | 1,760 | 1,785 | 28,900 |
| 2003/05/08 | 1,750 | 1,811 | 1,750 | 1,791 | 91,000 |
| 2003/05/07 | 1,762 | 1,799 | 1,761 | 1,795 | 112,600 |
| 2003/05/06 | 1,780 | 1,788 | 1,758 | 1,762 | 37,300 |
| 2003/05/02 | 1,779 | 1,779 | 1,750 | 1,758 | 23,100 |
| 2003/05/01 | 1,718 | 1,780 | 1,718 | 1,780 | 48,600 |
| 2003/04/30 | 1,725 | 1,748 | 1,710 | 1,717 | 39,500 |
| 2003/04/28 | 1,700 | 1,707 | 1,693 | 1,695 | 23,100 |
| 2003/04/25 | 1,747 | 1,749 | 1,725 | 1,725 | 60,100 |
| 2003/04/24 | 1,740 | 1,750 | 1,740 | 1,741 | 39,600 |
| 2003/04/23 | 1,740 | 1,760 | 1,738 | 1,739 | 29,900 |
| 2003/04/22 | 1,786 | 1,789 | 1,749 | 1,751 | 24,600 |
| 2003/04/21 | 1,788 | 1,800 | 1,777 | 1,786 | 40,200 |
| 2003/04/18 | 1,755 | 1,770 | 1,743 | 1,745 | 33,600 |
| 2003/04/17 | 1,770 | 1,771 | 1,747 | 1,765 | 32,900 |
| 2003/04/16 | 1,730 | 1,780 | 1,729 | 1,770 | 82,000 |
| 2003/04/15 | 1,734 | 1,734 | 1,720 | 1,729 | 73,000 |
| 2003/04/14 | 1,725 | 1,725 | 1,703 | 1,711 | 60,400 |
| 2003/04/11 | 1,712 | 1,725 | 1,708 | 1,725 | 62,400 |
| 2003/04/10 | 1,710 | 1,715 | 1,700 | 1,713 | 49,700 |
| 2003/04/09 | 1,725 | 1,725 | 1,708 | 1,720 | 43,000 |
| 2003/04/08 | 1,733 | 1,733 | 1,700 | 1,708 | 25,600 |
| 2003/04/07 | 1,689 | 1,740 | 1,681 | 1,740 | 43,500 |
| 2003/04/04 | 1,700 | 1,705 | 1,675 | 1,689 | 25,500 |
| 2003/04/03 | 1,705 | 1,725 | 1,705 | 1,723 | 57,200 |
| 2003/04/02 | 1,681 | 1,697 | 1,651 | 1,697 | 17,400 |
| 2003/04/01 | 1,655 | 1,687 | 1,646 | 1,680 | 39,600 |
| 2003/03/31 | 1,661 | 1,701 | 1,655 | 1,655 | 13,800 |
| 2003/03/28 | 1,740 | 1,740 | 1,710 | 1,718 | 26,400 |
| 2003/03/27 | 1,700 | 1,730 | 1,700 | 1,729 | 41,700 |
| 2003/03/26 | 1,716 | 1,716 | 1,700 | 1,708 | 20,900 |
| 2003/03/25 | 1,678 | 1,700 | 1,668 | 1,696 | 30,800 |
| 2003/03/24 | 1,680 | 1,720 | 1,680 | 1,720 | 38,400 |
| 2003/03/20 | 1,650 | 1,680 | 1,639 | 1,680 | 70,100 |
| 2003/03/19 | 1,630 | 1,650 | 1,615 | 1,649 | 47,100 |
| 2003/03/18 | 1,619 | 1,644 | 1,601 | 1,623 | 56,600 |
| 2003/03/17 | 1,581 | 1,582 | 1,554 | 1,561 | 20,700 |
| 2003/03/14 | 1,649 | 1,649 | 1,575 | 1,575 | 114,900 |
| 2003/03/13 | 1,548 | 1,559 | 1,545 | 1,559 | 34,600 |
| 2003/03/12 | 1,548 | 1,550 | 1,541 | 1,548 | 44,000 |
| 2003/03/11 | 1,531 | 1,559 | 1,531 | 1,548 | 40,000 |
| 2003/03/10 | 1,562 | 1,570 | 1,546 | 1,561 | 54,100 |
| 2003/03/07 | 1,623 | 1,632 | 1,606 | 1,609 | 60,000 |
| 2003/03/06 | 1,617 | 1,632 | 1,617 | 1,623 | 29,400 |
| 2003/03/05 | 1,623 | 1,626 | 1,610 | 1,617 | 15,300 |
| 2003/03/04 | 1,605 | 1,624 | 1,605 | 1,623 | 21,200 |
| 2003/03/03 | 1,596 | 1,628 | 1,593 | 1,627 | 56,500 |
| 2003/02/28 | 1,605 | 1,629 | 1,605 | 1,609 | 33,600 |
| 2003/02/27 | 1,631 | 1,632 | 1,606 | 1,628 | 39,300 |
| 2003/02/26 | 1,582 | 1,650 | 1,582 | 1,603 | 16,300 |
| 2003/02/25 | 1,640 | 1,640 | 1,616 | 1,621 | 27,000 |
| 2003/02/24 | 1,626 | 1,650 | 1,626 | 1,645 | 23,800 |
| 2003/02/21 | 1,671 | 1,677 | 1,627 | 1,628 | 29,300 |
| 2003/02/20 | 1,681 | 1,681 | 1,657 | 1,681 | 35,500 |
| 2003/02/19 | 1,660 | 1,700 | 1,660 | 1,676 | 121,800 |
| 2003/02/18 | 1,615 | 1,660 | 1,603 | 1,650 | 124,000 |
| 2003/02/17 | 1,640 | 1,640 | 1,610 | 1,615 | 45,500 |
| 2003/02/14 | 1,610 | 1,640 | 1,591 | 1,618 | 110,100 |
| 2003/02/13 | 1,600 | 1,605 | 1,591 | 1,594 | 49,000 |
| 2003/02/12 | 1,605 | 1,610 | 1,596 | 1,602 | 117,700 |
| 2003/02/10 | 1,602 | 1,609 | 1,599 | 1,600 | 37,400 |
| 2003/02/07 | 1,619 | 1,619 | 1,598 | 1,602 | 52,800 |
| 2003/02/06 | 1,620 | 1,621 | 1,596 | 1,596 | 59,800 |
| 2003/02/05 | 1,585 | 1,640 | 1,585 | 1,590 | 50,600 |
| 2003/02/04 | 1,614 | 1,615 | 1,592 | 1,592 | 20,000 |
| 2003/02/03 | 1,570 | 1,594 | 1,556 | 1,590 | 42,500 |
| 2003/01/31 | 1,567 | 1,578 | 1,555 | 1,565 | 52,700 |
| 2003/01/30 | 1,580 | 1,589 | 1,570 | 1,571 | 17,700 |
| 2003/01/29 | 1,600 | 1,600 | 1,580 | 1,580 | 64,800 |
| 2003/01/28 | 1,592 | 1,608 | 1,592 | 1,594 | 44,900 |
| 2003/01/27 | 1,636 | 1,636 | 1,600 | 1,627 | 59,100 |
| 2003/01/24 | 1,623 | 1,653 | 1,590 | 1,606 | 83,000 |
| 2003/01/23 | 1,573 | 1,618 | 1,573 | 1,593 | 74,500 |
| 2003/01/22 | 1,581 | 1,615 | 1,581 | 1,587 | 86,000 |
| 2003/01/21 | 1,609 | 1,623 | 1,607 | 1,611 | 87,600 |
| 2003/01/20 | 1,586 | 1,647 | 1,582 | 1,645 | 91,800 |
| 2003/01/17 | 1,622 | 1,630 | 1,603 | 1,619 | 33,000 |
| 2003/01/16 | 1,617 | 1,630 | 1,603 | 1,622 | 25,000 |
| 2003/01/15 | 1,570 | 1,634 | 1,570 | 1,629 | 28,900 |
| 2003/01/14 | 1,587 | 1,634 | 1,587 | 1,630 | 20,600 |
| 2003/01/10 | 1,598 | 1,626 | 1,583 | 1,617 | 27,400 |
| 2003/01/09 | 1,557 | 1,628 | 1,557 | 1,628 | 17,700 |
| 2003/01/08 | 1,650 | 1,650 | 1,617 | 1,617 | 10,900 |
| 2003/01/07 | 1,660 | 1,669 | 1,638 | 1,638 | 20,000 |
| 2003/01/06 | 1,602 | 1,662 | 1,602 | 1,659 | 13,700 |