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
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

このページの先頭へ