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 |
---|---|---|---|---|---|
2004/12/30 | 2,065 | 2,070 | 2,050 | 2,050 | 90,200 |
2004/12/29 | 2,040 | 2,045 | 2,010 | 2,025 | 42,200 |
2004/12/28 | 2,055 | 2,055 | 2,040 | 2,045 | 24,800 |
2004/12/27 | 2,050 | 2,050 | 2,030 | 2,040 | 125,900 |
2004/12/24 | 2,005 | 2,045 | 2,005 | 2,025 | 108,200 |
2004/12/22 | 2,000 | 2,005 | 1,989 | 1,998 | 83,700 |
2004/12/21 | 1,964 | 1,995 | 1,956 | 1,989 | 149,300 |
2004/12/20 | 1,965 | 1,977 | 1,952 | 1,964 | 111,500 |
2004/12/17 | 1,970 | 1,984 | 1,951 | 1,977 | 75,600 |
2004/12/16 | 1,976 | 1,984 | 1,965 | 1,977 | 50,500 |
2004/12/15 | 1,968 | 1,985 | 1,965 | 1,977 | 105,400 |
2004/12/14 | 1,944 | 1,967 | 1,944 | 1,967 | 87,600 |
2004/12/13 | 1,965 | 1,965 | 1,935 | 1,944 | 65,000 |
2004/12/10 | 1,939 | 1,965 | 1,926 | 1,935 | 98,900 |
2004/12/09 | 1,967 | 1,967 | 1,922 | 1,939 | 159,100 |
2004/12/08 | 1,920 | 1,949 | 1,920 | 1,939 | 63,800 |
2004/12/07 | 1,952 | 1,965 | 1,940 | 1,940 | 77,100 |
2004/12/06 | 1,911 | 1,967 | 1,911 | 1,951 | 102,500 |
2004/12/03 | 1,950 | 1,969 | 1,945 | 1,959 | 36,400 |
2004/12/02 | 1,940 | 1,950 | 1,900 | 1,949 | 85,600 |
2004/12/01 | 1,920 | 1,935 | 1,910 | 1,917 | 87,000 |
2004/11/30 | 1,932 | 1,937 | 1,907 | 1,929 | 39,000 |
2004/11/29 | 1,905 | 1,941 | 1,896 | 1,926 | 86,100 |
2004/11/26 | 1,900 | 1,909 | 1,884 | 1,886 | 59,100 |
2004/11/25 | 1,900 | 1,905 | 1,875 | 1,893 | 84,900 |
2004/11/24 | 1,908 | 1,908 | 1,892 | 1,901 | 84,500 |
2004/11/22 | 1,925 | 1,925 | 1,875 | 1,882 | 117,400 |
2004/11/19 | 1,910 | 1,924 | 1,906 | 1,924 | 120,000 |
2004/11/18 | 1,934 | 1,934 | 1,911 | 1,911 | 113,100 |
2004/11/17 | 1,925 | 1,937 | 1,915 | 1,919 | 102,200 |
2004/11/16 | 1,959 | 1,973 | 1,940 | 1,945 | 76,100 |
2004/11/15 | 1,940 | 1,960 | 1,932 | 1,956 | 48,800 |
2004/11/12 | 1,918 | 1,954 | 1,918 | 1,937 | 45,900 |
2004/11/11 | 1,959 | 1,959 | 1,930 | 1,930 | 36,400 |
2004/11/10 | 1,992 | 1,993 | 1,960 | 1,960 | 43,600 |
2004/11/09 | 1,965 | 1,990 | 1,965 | 1,977 | 71,500 |
2004/11/08 | 1,989 | 1,989 | 1,958 | 1,967 | 60,100 |
2004/11/05 | 1,974 | 1,980 | 1,962 | 1,973 | 75,700 |
2004/11/04 | 1,963 | 1,977 | 1,950 | 1,955 | 85,300 |
2004/11/02 | 1,960 | 1,975 | 1,954 | 1,974 | 27,900 |
2004/11/01 | 1,950 | 1,959 | 1,936 | 1,959 | 43,700 |
2004/10/29 | 1,964 | 1,964 | 1,946 | 1,955 | 51,300 |
2004/10/28 | 1,949 | 1,966 | 1,945 | 1,948 | 86,000 |
2004/10/27 | 1,919 | 1,960 | 1,919 | 1,938 | 150,300 |
2004/10/26 | 1,885 | 1,910 | 1,871 | 1,894 | 58,000 |
2004/10/25 | 1,917 | 1,918 | 1,860 | 1,882 | 204,900 |
2004/10/22 | 1,910 | 1,930 | 1,891 | 1,910 | 160,400 |
2004/10/21 | 1,969 | 1,969 | 1,922 | 1,931 | 54,400 |
2004/10/20 | 1,961 | 1,964 | 1,941 | 1,942 | 45,400 |
2004/10/19 | 1,952 | 1,990 | 1,952 | 1,977 | 27,400 |
2004/10/18 | 1,950 | 1,980 | 1,950 | 1,960 | 59,500 |
2004/10/15 | 1,955 | 2,000 | 1,946 | 1,972 | 41,300 |
2004/10/14 | 2,000 | 2,000 | 1,953 | 1,968 | 50,500 |
2004/10/13 | 1,983 | 2,020 | 1,983 | 2,005 | 52,300 |
2004/10/12 | 2,025 | 2,025 | 1,987 | 1,987 | 32,300 |
2004/10/08 | 2,030 | 2,035 | 1,999 | 2,010 | 19,000 |
2004/10/07 | 2,030 | 2,030 | 2,005 | 2,030 | 21,300 |
2004/10/06 | 1,995 | 2,050 | 1,987 | 2,035 | 34,500 |
2004/10/05 | 2,015 | 2,035 | 1,999 | 2,035 | 47,900 |
2004/10/04 | 1,990 | 2,040 | 1,990 | 2,030 | 84,500 |
2004/10/01 | 1,950 | 1,984 | 1,950 | 1,984 | 91,700 |
2004/09/30 | 1,960 | 1,978 | 1,946 | 1,966 | 73,400 |
2004/09/29 | 1,931 | 1,950 | 1,915 | 1,936 | 128,200 |
2004/09/28 | 1,943 | 1,960 | 1,930 | 1,941 | 59,800 |
2004/09/27 | 1,920 | 1,945 | 1,920 | 1,943 | 36,000 |
2004/09/24 | 1,955 | 1,960 | 1,932 | 1,945 | 69,000 |
2004/09/22 | 1,990 | 1,990 | 1,962 | 1,971 | 62,300 |
2004/09/21 | 1,991 | 2,025 | 1,986 | 1,997 | 46,600 |
2004/09/17 | 2,010 | 2,010 | 1,978 | 1,998 | 62,900 |
2004/09/16 | 1,992 | 2,020 | 1,992 | 2,005 | 32,800 |
2004/09/15 | 2,055 | 2,055 | 2,010 | 2,010 | 43,600 |
2004/09/14 | 2,050 | 2,065 | 2,045 | 2,055 | 56,600 |
2004/09/13 | 2,015 | 2,040 | 2,005 | 2,030 | 29,400 |
2004/09/10 | 2,020 | 2,040 | 1,996 | 2,020 | 142,300 |
2004/09/09 | 2,035 | 2,050 | 1,998 | 1,998 | 31,700 |
2004/09/08 | 2,020 | 2,060 | 2,020 | 2,045 | 31,600 |
2004/09/07 | 2,025 | 2,050 | 2,025 | 2,030 | 52,800 |
2004/09/06 | 1,997 | 2,040 | 1,997 | 2,030 | 61,900 |
2004/09/03 | 2,010 | 2,020 | 1,996 | 1,999 | 44,100 |
2004/09/02 | 2,000 | 2,020 | 2,000 | 2,015 | 35,900 |
2004/09/01 | 1,996 | 2,010 | 1,991 | 1,998 | 36,900 |
2004/08/31 | 1,986 | 2,005 | 1,959 | 2,000 | 48,500 |
2004/08/30 | 1,985 | 2,000 | 1,973 | 1,997 | 45,700 |
2004/08/27 | 1,985 | 2,005 | 1,985 | 1,987 | 78,000 |
2004/08/26 | 2,045 | 2,045 | 1,994 | 1,995 | 27,100 |
2004/08/25 | 1,991 | 2,040 | 1,991 | 2,020 | 49,000 |
2004/08/24 | 2,025 | 2,050 | 2,015 | 2,020 | 26,100 |
2004/08/23 | 2,010 | 2,055 | 2,010 | 2,040 | 22,400 |
2004/08/20 | 2,000 | 2,030 | 1,997 | 2,020 | 43,000 |
2004/08/19 | 1,968 | 2,035 | 1,965 | 2,035 | 76,800 |
2004/08/18 | 1,930 | 1,980 | 1,930 | 1,977 | 41,400 |
2004/08/17 | 1,932 | 1,968 | 1,912 | 1,959 | 30,400 |
2004/08/16 | 1,956 | 1,956 | 1,890 | 1,933 | 47,000 |
2004/08/13 | 1,960 | 1,979 | 1,940 | 1,946 | 87,300 |
2004/08/12 | 2,015 | 2,030 | 2,000 | 2,015 | 40,400 |
2004/08/11 | 2,010 | 2,040 | 1,983 | 2,020 | 85,500 |
2004/08/10 | 1,954 | 1,987 | 1,936 | 1,987 | 108,100 |
2004/08/09 | 1,950 | 1,960 | 1,910 | 1,936 | 44,400 |
2004/08/06 | 1,999 | 1,999 | 1,940 | 1,959 | 95,900 |
2004/08/05 | 2,010 | 2,015 | 1,977 | 2,000 | 32,600 |
2004/08/04 | 1,998 | 1,998 | 1,961 | 1,987 | 63,100 |
2004/08/03 | 1,998 | 2,010 | 1,984 | 1,997 | 98,600 |
2004/08/02 | 1,980 | 2,020 | 1,960 | 1,985 | 106,800 |
2004/07/30 | 1,970 | 1,985 | 1,950 | 1,950 | 175,800 |
2004/07/29 | 2,035 | 2,035 | 1,965 | 1,968 | 97,200 |
2004/07/28 | 2,030 | 2,045 | 2,020 | 2,045 | 29,000 |
2004/07/27 | 2,050 | 2,050 | 2,000 | 2,005 | 36,000 |
2004/07/26 | 2,070 | 2,070 | 2,045 | 2,050 | 44,500 |
2004/07/23 | 2,085 | 2,085 | 2,050 | 2,070 | 34,200 |
2004/07/22 | 2,085 | 2,095 | 2,055 | 2,065 | 48,800 |
2004/07/21 | 2,105 | 2,135 | 2,100 | 2,125 | 64,400 |
2004/07/20 | 2,100 | 2,115 | 2,060 | 2,115 | 183,100 |
2004/07/16 | 2,060 | 2,090 | 2,045 | 2,080 | 35,900 |
2004/07/15 | 2,080 | 2,095 | 2,055 | 2,070 | 58,000 |
2004/07/14 | 2,150 | 2,150 | 2,080 | 2,080 | 36,600 |
2004/07/13 | 2,110 | 2,150 | 2,105 | 2,130 | 148,300 |
2004/07/12 | 2,090 | 2,120 | 2,090 | 2,095 | 117,400 |
2004/07/09 | 2,110 | 2,125 | 2,095 | 2,110 | 87,900 |
2004/07/08 | 2,080 | 2,110 | 2,040 | 2,100 | 72,800 |
2004/07/07 | 2,050 | 2,075 | 1,992 | 2,055 | 64,900 |
2004/07/06 | 2,075 | 2,090 | 2,070 | 2,070 | 33,400 |
2004/07/05 | 2,100 | 2,100 | 2,075 | 2,080 | 128,500 |
2004/07/02 | 2,115 | 2,140 | 2,095 | 2,110 | 100,200 |
2004/07/01 | 2,140 | 2,180 | 2,140 | 2,170 | 132,900 |
2004/06/30 | 2,100 | 2,150 | 2,100 | 2,140 | 45,300 |
2004/06/29 | 2,100 | 2,115 | 2,090 | 2,110 | 64,100 |
2004/06/28 | 2,095 | 2,120 | 2,090 | 2,115 | 104,700 |
2004/06/25 | 2,075 | 2,095 | 2,065 | 2,065 | 68,800 |
2004/06/24 | 2,095 | 2,120 | 2,090 | 2,115 | 38,100 |
2004/06/23 | 2,110 | 2,125 | 2,085 | 2,110 | 37,400 |
2004/06/22 | 2,100 | 2,125 | 2,095 | 2,105 | 38,600 |
2004/06/21 | 2,100 | 2,155 | 2,095 | 2,105 | 63,800 |
2004/06/18 | 2,100 | 2,100 | 2,085 | 2,095 | 53,700 |
2004/06/17 | 2,080 | 2,110 | 2,075 | 2,095 | 95,600 |
2004/06/16 | 2,080 | 2,120 | 2,065 | 2,080 | 109,100 |
2004/06/15 | 2,085 | 2,090 | 2,070 | 2,090 | 66,100 |
2004/06/14 | 2,100 | 2,130 | 2,085 | 2,095 | 94,300 |
2004/06/11 | 2,185 | 2,200 | 2,140 | 2,140 | 197,200 |
2004/06/10 | 2,135 | 2,175 | 2,135 | 2,175 | 80,800 |
2004/06/09 | 2,135 | 2,170 | 2,125 | 2,160 | 84,900 |
2004/06/08 | 2,130 | 2,140 | 2,120 | 2,135 | 98,700 |
2004/06/07 | 2,090 | 2,125 | 2,085 | 2,110 | 34,200 |
2004/06/04 | 2,010 | 2,095 | 2,005 | 2,090 | 69,900 |
2004/06/03 | 2,095 | 2,095 | 2,005 | 2,005 | 66,000 |
2004/06/02 | 2,070 | 2,110 | 2,050 | 2,075 | 35,000 |
2004/06/01 | 2,085 | 2,135 | 2,085 | 2,110 | 84,200 |
2004/05/31 | 2,130 | 2,130 | 2,090 | 2,125 | 47,200 |
2004/05/28 | 2,100 | 2,120 | 2,085 | 2,120 | 43,000 |
2004/05/27 | 2,095 | 2,120 | 2,090 | 2,095 | 38,400 |
2004/05/26 | 2,100 | 2,115 | 2,085 | 2,105 | 60,700 |
2004/05/25 | 2,075 | 2,100 | 2,065 | 2,095 | 27,100 |
2004/05/24 | 2,110 | 2,125 | 2,065 | 2,090 | 39,700 |
2004/05/21 | 2,030 | 2,095 | 2,030 | 2,085 | 92,200 |
2004/05/20 | 2,080 | 2,105 | 2,030 | 2,040 | 130,500 |
2004/05/19 | 1,967 | 2,070 | 1,946 | 2,020 | 128,300 |
2004/05/18 | 1,902 | 1,968 | 1,901 | 1,937 | 62,500 |
2004/05/17 | 1,906 | 1,954 | 1,895 | 1,908 | 91,700 |
2004/05/14 | 1,958 | 1,995 | 1,910 | 1,935 | 128,300 |
2004/05/13 | 2,005 | 2,015 | 1,982 | 1,988 | 122,000 |
2004/05/12 | 2,015 | 2,020 | 1,970 | 2,010 | 129,100 |
2004/05/11 | 1,950 | 2,045 | 1,930 | 1,998 | 91,900 |
2004/05/10 | 2,000 | 2,085 | 2,000 | 2,005 | 142,400 |
2004/05/07 | 2,050 | 2,115 | 2,035 | 2,080 | 182,500 |
2004/05/06 | 2,120 | 2,120 | 2,080 | 2,080 | 82,000 |
2004/04/30 | 2,150 | 2,160 | 2,115 | 2,160 | 88,800 |
2004/04/28 | 2,190 | 2,225 | 2,190 | 2,195 | 65,000 |
2004/04/27 | 2,240 | 2,240 | 2,185 | 2,205 | 72,700 |
2004/04/26 | 2,195 | 2,235 | 2,195 | 2,220 | 248,900 |
2004/04/23 | 2,155 | 2,175 | 2,145 | 2,155 | 61,900 |
2004/04/22 | 2,155 | 2,160 | 2,130 | 2,145 | 141,900 |
2004/04/21 | 2,145 | 2,175 | 2,145 | 2,150 | 261,500 |
2004/04/20 | 2,110 | 2,140 | 2,105 | 2,125 | 68,600 |
2004/04/19 | 2,125 | 2,125 | 2,085 | 2,095 | 70,800 |
2004/04/16 | 2,085 | 2,115 | 2,085 | 2,100 | 38,800 |
2004/04/15 | 2,085 | 2,110 | 2,080 | 2,080 | 75,300 |
2004/04/14 | 2,090 | 2,115 | 2,080 | 2,090 | 51,400 |
2004/04/13 | 2,130 | 2,130 | 2,100 | 2,100 | 56,000 |
2004/04/12 | 2,100 | 2,120 | 2,085 | 2,085 | 46,800 |
2004/04/09 | 2,070 | 2,095 | 2,050 | 2,085 | 78,900 |
2004/04/08 | 2,105 | 2,140 | 2,085 | 2,110 | 110,000 |
2004/04/07 | 2,145 | 2,185 | 2,135 | 2,145 | 67,300 |
2004/04/06 | 2,200 | 2,220 | 2,165 | 2,170 | 159,600 |
2004/04/05 | 2,235 | 2,240 | 2,180 | 2,195 | 122,700 |
2004/04/02 | 2,125 | 2,215 | 2,125 | 2,215 | 183,400 |
2004/04/01 | 2,140 | 2,150 | 2,120 | 2,125 | 82,600 |
2004/03/31 | 2,120 | 2,145 | 2,100 | 2,125 | 67,900 |
2004/03/30 | 2,155 | 2,155 | 2,120 | 2,135 | 53,000 |
2004/03/29 | 2,120 | 2,170 | 2,120 | 2,155 | 105,300 |
2004/03/26 | 2,150 | 2,175 | 2,120 | 2,155 | 131,900 |
2004/03/25 | 2,090 | 2,130 | 2,070 | 2,105 | 270,700 |
2004/03/24 | 2,000 | 2,065 | 1,992 | 2,035 | 214,100 |
2004/03/23 | 1,965 | 1,984 | 1,940 | 1,977 | 65,900 |
2004/03/22 | 1,965 | 1,969 | 1,945 | 1,948 | 61,000 |
2004/03/19 | 1,970 | 1,970 | 1,955 | 1,955 | 56,200 |
2004/03/18 | 1,958 | 1,968 | 1,945 | 1,959 | 112,600 |
2004/03/17 | 1,937 | 1,947 | 1,925 | 1,945 | 125,700 |
2004/03/16 | 1,964 | 1,964 | 1,923 | 1,925 | 96,400 |
2004/03/15 | 1,970 | 1,980 | 1,952 | 1,964 | 94,500 |
2004/03/12 | 1,926 | 1,968 | 1,926 | 1,952 | 124,300 |
2004/03/11 | 1,957 | 1,972 | 1,941 | 1,956 | 86,700 |
2004/03/10 | 1,995 | 1,999 | 1,962 | 1,974 | 93,000 |
2004/03/09 | 1,995 | 2,015 | 1,992 | 2,000 | 90,700 |
2004/03/08 | 1,998 | 2,010 | 1,990 | 1,990 | 89,000 |
2004/03/05 | 1,998 | 2,000 | 1,974 | 1,980 | 94,500 |
2004/03/04 | 1,995 | 2,010 | 1,989 | 1,993 | 121,300 |
2004/03/03 | 1,999 | 2,015 | 1,980 | 2,005 | 69,000 |
2004/03/02 | 2,015 | 2,020 | 1,973 | 1,994 | 141,400 |
2004/03/01 | 2,000 | 2,020 | 1,985 | 2,015 | 192,800 |
2004/02/27 | 2,000 | 2,015 | 1,988 | 1,993 | 121,200 |
2004/02/26 | 1,980 | 2,005 | 1,980 | 2,000 | 176,300 |
2004/02/25 | 1,952 | 1,967 | 1,935 | 1,965 | 107,100 |
2004/02/24 | 1,935 | 1,942 | 1,930 | 1,930 | 76,400 |
2004/02/23 | 1,929 | 1,949 | 1,924 | 1,928 | 83,900 |
2004/02/20 | 1,914 | 1,930 | 1,914 | 1,923 | 79,700 |
2004/02/19 | 1,921 | 1,970 | 1,909 | 1,913 | 136,200 |
2004/02/18 | 1,905 | 1,925 | 1,905 | 1,916 | 87,900 |
2004/02/17 | 1,900 | 1,920 | 1,890 | 1,893 | 160,000 |
2004/02/16 | 1,927 | 1,927 | 1,899 | 1,899 | 74,400 |
2004/02/13 | 1,902 | 1,909 | 1,889 | 1,899 | 86,700 |
2004/02/12 | 1,936 | 1,962 | 1,899 | 1,900 | 85,800 |
2004/02/10 | 1,950 | 1,971 | 1,905 | 1,925 | 65,100 |
2004/02/09 | 1,982 | 2,005 | 1,933 | 1,952 | 126,900 |
2004/02/06 | 1,966 | 2,010 | 1,966 | 1,982 | 43,600 |
2004/02/05 | 1,994 | 2,010 | 1,983 | 1,996 | 30,100 |
2004/02/04 | 2,055 | 2,055 | 1,994 | 1,994 | 30,700 |
2004/02/03 | 2,075 | 2,090 | 2,020 | 2,040 | 71,600 |
2004/02/02 | 2,090 | 2,100 | 2,070 | 2,075 | 53,600 |
2004/01/30 | 2,065 | 2,070 | 2,040 | 2,060 | 39,500 |
2004/01/29 | 2,060 | 2,065 | 2,030 | 2,050 | 54,400 |
2004/01/28 | 2,040 | 2,085 | 2,005 | 2,065 | 97,000 |
2004/01/27 | 2,035 | 2,050 | 2,005 | 2,005 | 31,000 |
2004/01/26 | 2,020 | 2,025 | 1,997 | 2,015 | 61,400 |
2004/01/23 | 2,060 | 2,060 | 2,030 | 2,035 | 46,500 |
2004/01/22 | 2,055 | 2,065 | 2,035 | 2,040 | 75,700 |
2004/01/21 | 2,070 | 2,120 | 2,050 | 2,050 | 71,000 |
2004/01/20 | 2,100 | 2,125 | 2,090 | 2,110 | 101,500 |
2004/01/19 | 2,060 | 2,085 | 2,035 | 2,080 | 56,900 |
2004/01/16 | 1,995 | 2,070 | 1,995 | 2,035 | 54,500 |
2004/01/15 | 2,075 | 2,080 | 2,035 | 2,035 | 50,800 |
2004/01/14 | 2,100 | 2,115 | 2,070 | 2,070 | 193,000 |
2004/01/13 | 2,080 | 2,085 | 2,055 | 2,065 | 124,900 |
2004/01/09 | 2,100 | 2,135 | 2,065 | 2,110 | 416,500 |
2004/01/08 | 1,949 | 2,025 | 1,940 | 2,025 | 194,900 |
2004/01/07 | 1,902 | 1,938 | 1,902 | 1,919 | 119,000 |
2004/01/06 | 1,943 | 1,943 | 1,900 | 1,925 | 131,200 |
2004/01/05 | 1,948 | 1,948 | 1,917 | 1,938 | 46,700 |