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
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

このページの先頭へ