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 |
---|---|---|---|---|---|
2005/12/30 | 3,450 | 3,450 | 3,400 | 3,400 | 59,800 |
2005/12/29 | 3,450 | 3,460 | 3,400 | 3,440 | 117,100 |
2005/12/28 | 3,500 | 3,500 | 3,370 | 3,460 | 136,700 |
2005/12/27 | 3,460 | 3,490 | 3,440 | 3,480 | 80,400 |
2005/12/26 | 3,460 | 3,480 | 3,430 | 3,460 | 108,800 |
2005/12/22 | 3,420 | 3,440 | 3,410 | 3,430 | 104,700 |
2005/12/21 | 3,350 | 3,420 | 3,350 | 3,420 | 177,000 |
2005/12/20 | 3,350 | 3,350 | 3,300 | 3,350 | 89,500 |
2005/12/19 | 3,300 | 3,310 | 3,240 | 3,300 | 118,000 |
2005/12/16 | 3,280 | 3,420 | 3,250 | 3,360 | 353,400 |
2005/12/15 | 3,230 | 3,280 | 3,220 | 3,230 | 147,100 |
2005/12/14 | 3,340 | 3,340 | 3,240 | 3,250 | 117,000 |
2005/12/13 | 3,330 | 3,330 | 3,280 | 3,300 | 102,900 |
2005/12/12 | 3,310 | 3,330 | 3,240 | 3,300 | 303,300 |
2005/12/09 | 3,190 | 3,280 | 3,180 | 3,230 | 196,700 |
2005/12/08 | 3,300 | 3,350 | 3,210 | 3,240 | 184,600 |
2005/12/07 | 3,370 | 3,370 | 3,270 | 3,290 | 360,100 |
2005/12/06 | 3,290 | 3,380 | 3,290 | 3,310 | 525,700 |
2005/12/05 | 3,600 | 3,700 | 3,420 | 3,520 | 376,100 |
2005/12/02 | 3,310 | 3,350 | 3,270 | 3,350 | 262,000 |
2005/12/01 | 3,080 | 3,270 | 3,050 | 3,270 | 311,100 |
2005/11/30 | 3,110 | 3,140 | 3,080 | 3,080 | 206,100 |
2005/11/29 | 2,975 | 3,050 | 2,975 | 3,030 | 136,700 |
2005/11/28 | 2,990 | 3,080 | 2,960 | 3,020 | 208,300 |
2005/11/25 | 2,970 | 3,060 | 2,940 | 3,010 | 221,400 |
2005/11/24 | 3,140 | 3,140 | 3,060 | 3,070 | 188,300 |
2005/11/22 | 3,100 | 3,120 | 3,040 | 3,090 | 260,100 |
2005/11/21 | 2,990 | 3,090 | 2,975 | 3,050 | 215,500 |
2005/11/18 | 3,000 | 3,000 | 2,940 | 2,965 | 157,900 |
2005/11/17 | 2,900 | 2,980 | 2,880 | 2,980 | 310,200 |
2005/11/16 | 2,805 | 2,915 | 2,795 | 2,880 | 318,800 |
2005/11/15 | 2,770 | 2,820 | 2,735 | 2,815 | 233,000 |
2005/11/14 | 2,850 | 2,855 | 2,755 | 2,770 | 298,800 |
2005/11/11 | 2,840 | 2,895 | 2,840 | 2,895 | 202,100 |
2005/11/10 | 2,845 | 2,875 | 2,815 | 2,835 | 213,500 |
2005/11/09 | 2,805 | 2,825 | 2,785 | 2,795 | 80,800 |
2005/11/08 | 2,805 | 2,825 | 2,780 | 2,780 | 106,500 |
2005/11/07 | 2,845 | 2,865 | 2,755 | 2,805 | 227,000 |
2005/11/04 | 2,905 | 2,910 | 2,835 | 2,845 | 185,000 |
2005/11/02 | 2,900 | 2,930 | 2,880 | 2,915 | 153,700 |
2005/11/01 | 2,900 | 2,915 | 2,875 | 2,900 | 120,000 |
2005/10/31 | 2,815 | 2,855 | 2,815 | 2,825 | 84,600 |
2005/10/28 | 2,780 | 2,790 | 2,755 | 2,775 | 66,300 |
2005/10/27 | 2,780 | 2,785 | 2,750 | 2,780 | 79,600 |
2005/10/26 | 2,775 | 2,780 | 2,735 | 2,765 | 100,100 |
2005/10/25 | 2,720 | 2,780 | 2,715 | 2,735 | 90,000 |
2005/10/24 | 2,725 | 2,735 | 2,695 | 2,710 | 72,500 |
2005/10/21 | 2,600 | 2,725 | 2,585 | 2,720 | 127,300 |
2005/10/20 | 2,740 | 2,750 | 2,665 | 2,680 | 72,600 |
2005/10/19 | 2,760 | 2,770 | 2,695 | 2,720 | 88,000 |
2005/10/18 | 2,800 | 2,800 | 2,740 | 2,745 | 105,800 |
2005/10/17 | 2,735 | 2,800 | 2,735 | 2,785 | 172,500 |
2005/10/14 | 2,745 | 2,755 | 2,705 | 2,715 | 151,500 |
2005/10/13 | 2,775 | 2,795 | 2,750 | 2,785 | 190,300 |
2005/10/12 | 2,810 | 2,850 | 2,750 | 2,755 | 288,000 |
2005/10/11 | 2,825 | 2,825 | 2,745 | 2,785 | 155,100 |
2005/10/07 | 2,735 | 2,850 | 2,735 | 2,820 | 200,100 |
2005/10/06 | 2,840 | 2,865 | 2,765 | 2,775 | 143,000 |
2005/10/05 | 2,930 | 2,930 | 2,855 | 2,865 | 185,600 |
2005/10/04 | 2,915 | 2,925 | 2,865 | 2,875 | 189,100 |
2005/10/03 | 2,850 | 2,950 | 2,820 | 2,940 | 273,100 |
2005/09/30 | 2,860 | 2,865 | 2,785 | 2,790 | 247,300 |
2005/09/29 | 2,830 | 2,890 | 2,820 | 2,855 | 273,700 |
2005/09/28 | 2,755 | 2,795 | 2,755 | 2,775 | 84,300 |
2005/09/27 | 2,800 | 2,800 | 2,760 | 2,760 | 80,600 |
2005/09/26 | 2,660 | 2,805 | 2,655 | 2,775 | 211,800 |
2005/09/22 | 2,650 | 2,655 | 2,625 | 2,645 | 207,600 |
2005/09/21 | 2,675 | 2,675 | 2,640 | 2,655 | 219,100 |
2005/09/20 | 2,670 | 2,720 | 2,635 | 2,680 | 412,800 |
2005/09/16 | 2,570 | 2,630 | 2,550 | 2,630 | 275,800 |
2005/09/15 | 2,535 | 2,570 | 2,525 | 2,545 | 170,400 |
2005/09/14 | 2,530 | 2,540 | 2,520 | 2,525 | 119,800 |
2005/09/13 | 2,550 | 2,550 | 2,510 | 2,525 | 108,400 |
2005/09/12 | 2,515 | 2,550 | 2,500 | 2,525 | 127,100 |
2005/09/09 | 2,490 | 2,500 | 2,470 | 2,490 | 278,800 |
2005/09/08 | 2,440 | 2,460 | 2,415 | 2,450 | 111,600 |
2005/09/07 | 2,460 | 2,475 | 2,435 | 2,465 | 140,400 |
2005/09/06 | 2,455 | 2,460 | 2,445 | 2,450 | 140,800 |
2005/09/05 | 2,375 | 2,455 | 2,375 | 2,445 | 155,200 |
2005/09/02 | 2,380 | 2,380 | 2,360 | 2,370 | 68,600 |
2005/09/01 | 2,365 | 2,380 | 2,360 | 2,375 | 71,100 |
2005/08/31 | 2,345 | 2,370 | 2,345 | 2,350 | 86,900 |
2005/08/30 | 2,350 | 2,380 | 2,350 | 2,370 | 42,700 |
2005/08/29 | 2,385 | 2,385 | 2,350 | 2,350 | 60,400 |
2005/08/26 | 2,375 | 2,380 | 2,365 | 2,380 | 95,200 |
2005/08/25 | 2,375 | 2,375 | 2,345 | 2,370 | 80,600 |
2005/08/24 | 2,365 | 2,375 | 2,360 | 2,365 | 72,800 |
2005/08/23 | 2,335 | 2,365 | 2,325 | 2,350 | 122,000 |
2005/08/22 | 2,300 | 2,330 | 2,300 | 2,315 | 96,800 |
2005/08/19 | 2,300 | 2,300 | 2,275 | 2,285 | 52,900 |
2005/08/18 | 2,295 | 2,310 | 2,280 | 2,280 | 85,200 |
2005/08/17 | 2,285 | 2,310 | 2,280 | 2,280 | 107,200 |
2005/08/16 | 2,320 | 2,320 | 2,290 | 2,305 | 93,900 |
2005/08/15 | 2,325 | 2,330 | 2,310 | 2,325 | 74,300 |
2005/08/12 | 2,325 | 2,330 | 2,305 | 2,305 | 63,000 |
2005/08/11 | 2,310 | 2,330 | 2,310 | 2,320 | 70,600 |
2005/08/10 | 2,335 | 2,335 | 2,295 | 2,325 | 84,600 |
2005/08/09 | 2,295 | 2,320 | 2,285 | 2,320 | 109,000 |
2005/08/08 | 2,250 | 2,295 | 2,230 | 2,285 | 66,300 |
2005/08/05 | 2,295 | 2,295 | 2,260 | 2,270 | 72,700 |
2005/08/04 | 2,335 | 2,340 | 2,305 | 2,305 | 106,100 |
2005/08/03 | 2,315 | 2,340 | 2,315 | 2,320 | 158,900 |
2005/08/02 | 2,290 | 2,340 | 2,275 | 2,310 | 125,600 |
2005/08/01 | 2,330 | 2,345 | 2,285 | 2,285 | 99,600 |
2005/07/29 | 2,360 | 2,360 | 2,325 | 2,330 | 63,400 |
2005/07/28 | 2,345 | 2,365 | 2,335 | 2,345 | 57,100 |
2005/07/27 | 2,335 | 2,355 | 2,310 | 2,335 | 43,900 |
2005/07/26 | 2,335 | 2,335 | 2,320 | 2,330 | 61,700 |
2005/07/25 | 2,315 | 2,335 | 2,300 | 2,330 | 112,700 |
2005/07/22 | 2,365 | 2,365 | 2,325 | 2,325 | 49,600 |
2005/07/21 | 2,370 | 2,370 | 2,335 | 2,350 | 105,100 |
2005/07/20 | 2,345 | 2,375 | 2,345 | 2,365 | 80,300 |
2005/07/19 | 2,300 | 2,355 | 2,300 | 2,345 | 49,400 |
2005/07/15 | 2,365 | 2,365 | 2,340 | 2,340 | 85,200 |
2005/07/14 | 2,345 | 2,360 | 2,335 | 2,335 | 83,700 |
2005/07/13 | 2,310 | 2,340 | 2,305 | 2,335 | 41,100 |
2005/07/12 | 2,335 | 2,350 | 2,320 | 2,325 | 42,600 |
2005/07/11 | 2,300 | 2,340 | 2,300 | 2,320 | 34,600 |
2005/07/08 | 2,305 | 2,355 | 2,305 | 2,330 | 68,800 |
2005/07/07 | 2,305 | 2,335 | 2,305 | 2,325 | 78,200 |
2005/07/06 | 2,355 | 2,365 | 2,335 | 2,345 | 111,200 |
2005/07/05 | 2,375 | 2,375 | 2,365 | 2,365 | 42,500 |
2005/07/04 | 2,380 | 2,385 | 2,360 | 2,380 | 59,900 |
2005/07/01 | 2,360 | 2,390 | 2,330 | 2,380 | 116,500 |
2005/06/30 | 2,330 | 2,355 | 2,310 | 2,340 | 122,700 |
2005/06/29 | 2,330 | 2,340 | 2,320 | 2,320 | 47,400 |
2005/06/28 | 2,300 | 2,330 | 2,290 | 2,325 | 71,300 |
2005/06/27 | 2,300 | 2,315 | 2,280 | 2,280 | 38,900 |
2005/06/24 | 2,320 | 2,340 | 2,310 | 2,340 | 40,900 |
2005/06/23 | 2,335 | 2,345 | 2,300 | 2,340 | 88,100 |
2005/06/22 | 2,315 | 2,340 | 2,295 | 2,330 | 73,600 |
2005/06/21 | 2,320 | 2,340 | 2,305 | 2,325 | 72,100 |
2005/06/20 | 2,320 | 2,325 | 2,305 | 2,320 | 53,700 |
2005/06/17 | 2,270 | 2,325 | 2,265 | 2,320 | 159,800 |
2005/06/16 | 2,270 | 2,280 | 2,265 | 2,270 | 120,400 |
2005/06/15 | 2,270 | 2,290 | 2,260 | 2,270 | 159,600 |
2005/06/14 | 2,305 | 2,315 | 2,290 | 2,305 | 63,300 |
2005/06/13 | 2,255 | 2,300 | 2,235 | 2,300 | 152,600 |
2005/06/10 | 2,275 | 2,285 | 2,255 | 2,265 | 128,500 |
2005/06/09 | 2,290 | 2,290 | 2,250 | 2,265 | 148,800 |
2005/06/08 | 2,245 | 2,285 | 2,230 | 2,285 | 224,800 |
2005/06/07 | 2,220 | 2,240 | 2,200 | 2,230 | 165,600 |
2005/06/06 | 2,200 | 2,230 | 2,185 | 2,230 | 175,100 |
2005/06/03 | 2,185 | 2,205 | 2,160 | 2,200 | 158,700 |
2005/06/02 | 2,160 | 2,205 | 2,145 | 2,205 | 285,100 |
2005/06/01 | 2,160 | 2,165 | 2,130 | 2,140 | 106,900 |
2005/05/31 | 2,155 | 2,160 | 2,120 | 2,145 | 122,700 |
2005/05/30 | 2,155 | 2,175 | 2,150 | 2,150 | 94,800 |
2005/05/27 | 2,175 | 2,175 | 2,125 | 2,140 | 135,300 |
2005/05/26 | 2,110 | 2,150 | 2,110 | 2,135 | 135,800 |
2005/05/25 | 2,145 | 2,175 | 2,145 | 2,145 | 86,700 |
2005/05/24 | 2,200 | 2,200 | 2,150 | 2,160 | 164,100 |
2005/05/23 | 2,205 | 2,210 | 2,170 | 2,195 | 242,300 |
2005/05/20 | 2,250 | 2,250 | 2,205 | 2,230 | 58,200 |
2005/05/19 | 2,215 | 2,245 | 2,205 | 2,240 | 99,100 |
2005/05/18 | 2,250 | 2,250 | 2,170 | 2,170 | 72,700 |
2005/05/17 | 2,270 | 2,280 | 2,230 | 2,235 | 120,700 |
2005/05/16 | 2,270 | 2,270 | 2,245 | 2,250 | 43,000 |
2005/05/13 | 2,280 | 2,285 | 2,260 | 2,265 | 47,400 |
2005/05/12 | 2,285 | 2,285 | 2,270 | 2,270 | 74,100 |
2005/05/11 | 2,285 | 2,285 | 2,260 | 2,270 | 73,900 |
2005/05/10 | 2,285 | 2,290 | 2,255 | 2,270 | 52,900 |
2005/05/09 | 2,275 | 2,295 | 2,250 | 2,275 | 79,600 |
2005/05/06 | 2,210 | 2,270 | 2,205 | 2,240 | 150,200 |
2005/05/02 | 2,260 | 2,300 | 2,235 | 2,250 | 116,800 |
2005/04/28 | 2,275 | 2,275 | 2,250 | 2,255 | 96,700 |
2005/04/27 | 2,225 | 2,250 | 2,185 | 2,240 | 135,200 |
2005/04/26 | 2,225 | 2,260 | 2,200 | 2,220 | 91,400 |
2005/04/25 | 2,190 | 2,200 | 2,170 | 2,185 | 108,800 |
2005/04/22 | 2,220 | 2,220 | 2,170 | 2,195 | 128,000 |
2005/04/21 | 2,170 | 2,170 | 2,125 | 2,150 | 121,900 |
2005/04/20 | 2,215 | 2,215 | 2,130 | 2,130 | 128,500 |
2005/04/19 | 2,165 | 2,190 | 2,150 | 2,170 | 210,900 |
2005/04/18 | 2,175 | 2,215 | 2,140 | 2,185 | 203,500 |
2005/04/15 | 2,280 | 2,280 | 2,215 | 2,215 | 131,100 |
2005/04/14 | 2,310 | 2,320 | 2,290 | 2,315 | 111,300 |
2005/04/13 | 2,265 | 2,340 | 2,265 | 2,320 | 118,800 |
2005/04/12 | 2,310 | 2,310 | 2,280 | 2,280 | 55,900 |
2005/04/11 | 2,315 | 2,315 | 2,280 | 2,300 | 99,500 |
2005/04/08 | 2,280 | 2,320 | 2,280 | 2,315 | 151,100 |
2005/04/07 | 2,280 | 2,295 | 2,270 | 2,280 | 81,500 |
2005/04/06 | 2,290 | 2,290 | 2,275 | 2,280 | 139,500 |
2005/04/05 | 2,280 | 2,295 | 2,275 | 2,285 | 56,100 |
2005/04/04 | 2,260 | 2,290 | 2,260 | 2,275 | 73,600 |
2005/04/01 | 2,290 | 2,310 | 2,260 | 2,310 | 122,100 |
2005/03/31 | 2,285 | 2,290 | 2,245 | 2,290 | 85,000 |
2005/03/30 | 2,250 | 2,280 | 2,210 | 2,240 | 88,800 |
2005/03/29 | 2,300 | 2,300 | 2,260 | 2,265 | 83,300 |
2005/03/28 | 2,280 | 2,325 | 2,270 | 2,290 | 58,800 |
2005/03/25 | 2,280 | 2,285 | 2,275 | 2,280 | 33,400 |
2005/03/24 | 2,295 | 2,295 | 2,270 | 2,270 | 104,400 |
2005/03/23 | 2,265 | 2,285 | 2,265 | 2,280 | 170,600 |
2005/03/22 | 2,310 | 2,315 | 2,290 | 2,305 | 86,200 |
2005/03/18 | 2,310 | 2,315 | 2,290 | 2,310 | 64,700 |
2005/03/17 | 2,285 | 2,305 | 2,240 | 2,305 | 102,500 |
2005/03/16 | 2,285 | 2,285 | 2,250 | 2,270 | 94,800 |
2005/03/15 | 2,300 | 2,310 | 2,280 | 2,290 | 104,500 |
2005/03/14 | 2,270 | 2,310 | 2,270 | 2,290 | 64,600 |
2005/03/11 | 2,310 | 2,315 | 2,290 | 2,300 | 144,600 |
2005/03/10 | 2,260 | 2,310 | 2,260 | 2,295 | 96,100 |
2005/03/09 | 2,295 | 2,320 | 2,265 | 2,265 | 114,700 |
2005/03/08 | 2,285 | 2,310 | 2,265 | 2,270 | 88,500 |
2005/03/07 | 2,255 | 2,270 | 2,230 | 2,270 | 94,400 |
2005/03/04 | 2,255 | 2,260 | 2,240 | 2,250 | 54,700 |
2005/03/03 | 2,250 | 2,280 | 2,245 | 2,275 | 97,300 |
2005/03/02 | 2,275 | 2,290 | 2,250 | 2,290 | 169,500 |
2005/03/01 | 2,240 | 2,340 | 2,240 | 2,315 | 223,100 |
2005/02/28 | 2,230 | 2,240 | 2,190 | 2,235 | 71,000 |
2005/02/25 | 2,170 | 2,230 | 2,170 | 2,220 | 81,300 |
2005/02/24 | 2,175 | 2,225 | 2,175 | 2,210 | 165,800 |
2005/02/23 | 2,120 | 2,175 | 2,120 | 2,150 | 80,700 |
2005/02/22 | 2,165 | 2,175 | 2,155 | 2,155 | 78,900 |
2005/02/21 | 2,185 | 2,185 | 2,165 | 2,165 | 36,300 |
2005/02/18 | 2,195 | 2,200 | 2,180 | 2,180 | 81,700 |
2005/02/17 | 2,180 | 2,195 | 2,175 | 2,190 | 58,100 |
2005/02/16 | 2,175 | 2,190 | 2,160 | 2,160 | 59,900 |
2005/02/15 | 2,165 | 2,195 | 2,165 | 2,185 | 39,500 |
2005/02/14 | 2,175 | 2,190 | 2,150 | 2,180 | 66,200 |
2005/02/10 | 2,150 | 2,170 | 2,135 | 2,155 | 76,300 |
2005/02/09 | 2,135 | 2,195 | 2,135 | 2,180 | 123,400 |
2005/02/08 | 2,135 | 2,175 | 2,125 | 2,175 | 86,600 |
2005/02/07 | 2,095 | 2,160 | 2,095 | 2,150 | 77,900 |
2005/02/04 | 2,105 | 2,110 | 2,095 | 2,105 | 38,700 |
2005/02/03 | 2,100 | 2,130 | 2,090 | 2,130 | 79,200 |
2005/02/02 | 2,100 | 2,120 | 2,090 | 2,105 | 58,000 |
2005/02/01 | 2,125 | 2,125 | 2,095 | 2,120 | 83,100 |
2005/01/31 | 2,110 | 2,125 | 2,100 | 2,120 | 146,100 |
2005/01/28 | 2,100 | 2,100 | 2,075 | 2,080 | 55,300 |
2005/01/27 | 2,100 | 2,105 | 2,090 | 2,100 | 101,600 |
2005/01/26 | 2,080 | 2,100 | 2,075 | 2,100 | 44,800 |
2005/01/25 | 2,090 | 2,090 | 2,080 | 2,080 | 63,400 |
2005/01/24 | 2,035 | 2,075 | 2,030 | 2,065 | 60,400 |
2005/01/21 | 2,050 | 2,070 | 2,050 | 2,055 | 116,200 |
2005/01/20 | 2,045 | 2,055 | 2,040 | 2,040 | 56,800 |
2005/01/19 | 2,075 | 2,085 | 2,055 | 2,065 | 42,300 |
2005/01/18 | 2,065 | 2,075 | 2,050 | 2,070 | 63,700 |
2005/01/17 | 2,080 | 2,080 | 2,060 | 2,080 | 113,100 |
2005/01/14 | 2,050 | 2,055 | 2,035 | 2,045 | 45,200 |
2005/01/13 | 2,050 | 2,065 | 2,040 | 2,055 | 59,500 |
2005/01/12 | 2,070 | 2,070 | 2,030 | 2,055 | 46,700 |
2005/01/11 | 2,035 | 2,070 | 2,030 | 2,070 | 75,300 |
2005/01/07 | 2,030 | 2,040 | 2,025 | 2,035 | 46,400 |
2005/01/06 | 2,005 | 2,045 | 2,005 | 2,020 | 145,300 |
2005/01/05 | 2,050 | 2,050 | 2,025 | 2,040 | 51,600 |
2005/01/04 | 2,050 | 2,060 | 2,030 | 2,050 | 28,700 |