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
2007/12/28 2,500 2,510 2,480 2,495 38,400
2007/12/27 2,575 2,575 2,530 2,540 129,500
2007/12/26 2,515 2,575 2,515 2,575 114,300
2007/12/25 2,550 2,550 2,480 2,505 160,500
2007/12/21 2,355 2,505 2,355 2,470 386,600
2007/12/20 2,400 2,405 2,340 2,350 189,400
2007/12/19 2,380 2,405 2,365 2,365 138,900
2007/12/18 2,370 2,435 2,355 2,420 146,600
2007/12/17 2,445 2,470 2,405 2,410 164,300
2007/12/14 2,460 2,505 2,455 2,485 252,200
2007/12/13 2,565 2,565 2,480 2,485 187,100
2007/12/12 2,555 2,580 2,535 2,575 245,300
2007/12/11 2,540 2,575 2,530 2,560 234,500
2007/12/10 2,585 2,585 2,510 2,540 293,200
2007/12/07 2,585 2,610 2,580 2,590 257,300
2007/12/06 2,580 2,580 2,515 2,575 351,400
2007/12/05 2,555 2,580 2,490 2,575 344,400
2007/12/04 2,520 2,580 2,485 2,555 332,500
2007/12/03 2,495 2,545 2,495 2,515 321,800
2007/11/30 2,415 2,505 2,410 2,495 380,100
2007/11/29 2,415 2,420 2,390 2,415 247,300
2007/11/28 2,420 2,425 2,375 2,415 188,500
2007/11/27 2,405 2,425 2,350 2,390 457,200
2007/11/26 2,345 2,415 2,330 2,410 485,100
2007/11/22 2,355 2,355 2,270 2,305 418,400
2007/11/21 2,340 2,445 2,330 2,370 566,000
2007/11/20 2,265 2,325 2,240 2,325 587,600
2007/11/19 2,310 2,320 2,255 2,265 694,700
2007/11/16 2,125 2,135 2,100 2,110 299,900
2007/11/15 2,045 2,140 2,045 2,125 447,100
2007/11/14 1,982 2,035 1,976 2,035 263,100
2007/11/13 1,949 1,977 1,949 1,952 329,200
2007/11/12 1,995 1,995 1,933 1,946 513,200
2007/11/09 2,100 2,100 2,035 2,035 316,300
2007/11/08 2,160 2,180 2,095 2,130 211,500
2007/11/07 2,280 2,285 2,200 2,205 139,500
2007/11/06 2,275 2,290 2,250 2,275 180,900
2007/11/05 2,330 2,345 2,285 2,285 148,200
2007/11/02 2,335 2,365 2,330 2,345 94,500
2007/11/01 2,380 2,385 2,370 2,375 94,000
2007/10/31 2,335 2,375 2,330 2,360 108,400
2007/10/30 2,350 2,380 2,315 2,325 95,700
2007/10/29 2,330 2,375 2,330 2,345 69,800
2007/10/26 2,350 2,360 2,315 2,330 88,500
2007/10/25 2,375 2,385 2,300 2,320 190,200
2007/10/24 2,425 2,430 2,380 2,390 73,500
2007/10/23 2,410 2,425 2,390 2,415 86,500
2007/10/22 2,405 2,415 2,370 2,385 73,200
2007/10/19 2,445 2,460 2,420 2,420 123,000
2007/10/18 2,455 2,475 2,440 2,475 119,700
2007/10/17 2,445 2,465 2,435 2,450 149,400
2007/10/16 2,445 2,450 2,430 2,440 98,400
2007/10/15 2,490 2,490 2,440 2,465 81,100
2007/10/12 2,480 2,490 2,460 2,460 150,800
2007/10/11 2,510 2,520 2,490 2,505 174,300
2007/10/10 2,530 2,535 2,495 2,495 69,100
2007/10/09 2,510 2,530 2,510 2,520 66,200
2007/10/05 2,505 2,515 2,485 2,490 149,100
2007/10/04 2,510 2,510 2,485 2,500 128,900
2007/10/03 2,510 2,520 2,480 2,520 128,700
2007/10/02 2,485 2,510 2,450 2,505 183,900
2007/10/01 2,480 2,490 2,460 2,475 154,700
2007/09/28 2,500 2,525 2,470 2,485 164,200
2007/09/27 2,475 2,495 2,465 2,485 139,900
2007/09/26 2,410 2,485 2,400 2,470 294,400
2007/09/25 2,395 2,405 2,355 2,380 155,300
2007/09/21 2,375 2,400 2,355 2,385 106,200
2007/09/20 2,425 2,425 2,390 2,410 79,300
2007/09/19 2,390 2,430 2,380 2,425 138,500
2007/09/18 2,395 2,395 2,345 2,350 140,700
2007/09/14 2,395 2,395 2,370 2,395 138,300
2007/09/13 2,385 2,390 2,360 2,360 86,400
2007/09/12 2,410 2,410 2,365 2,380 139,700
2007/09/11 2,390 2,420 2,375 2,405 108,300
2007/09/10 2,420 2,430 2,395 2,405 102,200
2007/09/07 2,425 2,460 2,405 2,450 90,500
2007/09/06 2,380 2,425 2,370 2,420 135,100
2007/09/05 2,460 2,460 2,420 2,430 125,300
2007/09/04 2,470 2,490 2,450 2,465 94,900
2007/09/03 2,480 2,490 2,455 2,465 89,200
2007/08/31 2,380 2,475 2,370 2,475 136,300
2007/08/30 2,390 2,400 2,365 2,375 79,500
2007/08/29 2,360 2,370 2,325 2,370 213,800
2007/08/28 2,390 2,425 2,375 2,420 105,700
2007/08/27 2,470 2,470 2,415 2,425 143,800
2007/08/24 2,400 2,400 2,365 2,390 134,300
2007/08/23 2,385 2,430 2,375 2,400 131,800
2007/08/22 2,350 2,410 2,350 2,370 121,000
2007/08/21 2,340 2,400 2,300 2,365 273,300
2007/08/20 2,330 2,395 2,330 2,360 220,800
2007/08/17 2,410 2,410 2,300 2,310 306,300
2007/08/16 2,395 2,400 2,350 2,380 240,300
2007/08/15 2,405 2,450 2,405 2,440 144,900
2007/08/14 2,430 2,450 2,365 2,450 332,000
2007/08/13 2,460 2,460 2,400 2,410 352,600
2007/08/10 2,550 2,615 2,480 2,480 508,800
2007/08/09 2,515 2,615 2,495 2,590 597,400
2007/08/08 2,435 2,475 2,405 2,455 397,100
2007/08/07 2,460 2,470 2,390 2,395 212,200
2007/08/06 2,455 2,465 2,435 2,440 520,100
2007/08/03 2,480 2,505 2,455 2,460 196,600
2007/08/02 2,500 2,530 2,470 2,490 299,700
2007/08/01 2,530 2,565 2,510 2,515 141,100
2007/07/31 2,575 2,575 2,550 2,560 154,400
2007/07/30 2,515 2,570 2,510 2,565 291,600
2007/07/27 2,565 2,565 2,510 2,510 269,800
2007/07/26 2,630 2,675 2,620 2,645 226,100
2007/07/25 2,610 2,625 2,590 2,620 284,100
2007/07/24 2,580 2,655 2,575 2,645 376,600
2007/07/23 2,630 2,635 2,580 2,580 497,500
2007/07/20 2,675 2,680 2,650 2,655 197,200
2007/07/19 2,670 2,685 2,640 2,670 226,700
2007/07/18 2,690 2,690 2,650 2,680 237,900
2007/07/17 2,675 2,710 2,670 2,685 112,500
2007/07/13 2,690 2,710 2,675 2,685 264,100
2007/07/12 2,725 2,725 2,680 2,685 265,800
2007/07/11 2,710 2,755 2,670 2,735 387,400
2007/07/10 2,730 2,745 2,710 2,740 234,400
2007/07/09 2,725 2,750 2,725 2,740 184,900
2007/07/06 2,705 2,730 2,700 2,720 196,500
2007/07/05 2,745 2,760 2,720 2,720 167,900
2007/07/04 2,780 2,780 2,735 2,740 214,700
2007/07/03 2,750 2,770 2,725 2,770 311,900
2007/07/02 2,760 2,760 2,715 2,735 190,800
2007/06/29 2,710 2,765 2,660 2,765 421,600
2007/06/28 2,665 2,715 2,660 2,715 373,000
2007/06/27 2,690 2,715 2,630 2,685 264,900
2007/06/26 2,715 2,735 2,680 2,730 397,000
2007/06/25 2,630 2,735 2,620 2,710 637,700
2007/06/22 2,555 2,650 2,545 2,645 537,400
2007/06/21 2,525 2,565 2,515 2,555 281,700
2007/06/20 2,560 2,580 2,545 2,565 276,700
2007/06/19 2,625 2,625 2,555 2,580 458,900
2007/06/18 2,595 2,625 2,580 2,615 419,400
2007/06/15 2,495 2,595 2,470 2,565 557,900
2007/06/14 2,515 2,515 2,495 2,515 186,100
2007/06/13 2,520 2,525 2,480 2,515 265,900
2007/06/12 2,595 2,595 2,530 2,565 201,200
2007/06/11 2,580 2,610 2,570 2,595 353,500
2007/06/08 2,560 2,560 2,500 2,535 369,700
2007/06/07 2,550 2,560 2,540 2,555 209,300
2007/06/06 2,565 2,610 2,520 2,585 427,400
2007/06/05 2,520 2,570 2,500 2,570 216,800
2007/06/04 2,575 2,580 2,510 2,530 166,400
2007/06/01 2,580 2,580 2,530 2,550 225,700
2007/05/31 2,580 2,580 2,555 2,575 293,300
2007/05/30 2,545 2,570 2,500 2,535 317,100
2007/05/29 2,510 2,530 2,475 2,515 269,100
2007/05/28 2,455 2,515 2,455 2,510 270,900
2007/05/25 2,480 2,485 2,430 2,445 259,600
2007/05/24 2,480 2,485 2,465 2,475 205,200
2007/05/23 2,525 2,530 2,480 2,485 285,200
2007/05/22 2,485 2,540 2,470 2,525 320,100
2007/05/21 2,490 2,510 2,460 2,475 334,400
2007/05/18 2,530 2,540 2,470 2,495 369,000
2007/05/17 2,600 2,610 2,530 2,545 539,300
2007/05/16 2,645 2,650 2,590 2,625 454,900
2007/05/15 2,730 2,735 2,605 2,635 672,700
2007/05/14 2,860 2,860 2,800 2,810 218,400
2007/05/11 2,845 2,850 2,810 2,830 154,400
2007/05/10 2,880 2,890 2,835 2,845 254,300
2007/05/09 2,860 2,880 2,825 2,845 180,700
2007/05/08 2,895 2,900 2,865 2,870 155,100
2007/05/07 2,850 2,905 2,840 2,885 237,700
2007/05/02 2,870 2,875 2,815 2,845 301,000
2007/05/01 2,910 2,915 2,880 2,885 136,900
2007/04/27 2,970 2,970 2,895 2,910 227,000
2007/04/26 2,915 2,955 2,910 2,940 219,600
2007/04/25 2,935 2,940 2,890 2,905 182,200
2007/04/24 2,980 2,980 2,925 2,950 172,000
2007/04/23 3,040 3,040 2,970 2,975 241,500
2007/04/20 3,020 3,050 3,000 3,030 214,100
2007/04/19 3,000 3,060 2,995 3,020 197,200
2007/04/18 2,975 3,050 2,970 3,050 120,400
2007/04/17 3,000 3,020 2,970 2,980 205,500
2007/04/16 3,030 3,070 3,010 3,030 129,700
2007/04/13 3,050 3,050 2,995 2,995 336,600
2007/04/12 3,060 3,060 3,040 3,050 147,300
2007/04/11 3,090 3,090 3,030 3,080 174,300
2007/04/10 3,020 3,110 3,000 3,090 361,300
2007/04/09 2,950 3,020 2,925 3,020 219,100
2007/04/06 2,960 2,975 2,945 2,955 100,100
2007/04/05 2,950 2,960 2,925 2,945 153,200
2007/04/04 2,920 2,950 2,915 2,945 101,100
2007/04/03 2,885 2,915 2,875 2,915 250,700
2007/04/02 2,950 2,950 2,890 2,890 144,000
2007/03/30 2,950 2,955 2,900 2,950 158,600
2007/03/29 2,890 2,955 2,870 2,950 178,400
2007/03/28 2,930 2,945 2,895 2,930 182,000
2007/03/27 2,935 2,970 2,925 2,950 150,800
2007/03/26 2,960 2,965 2,930 2,935 126,000
2007/03/23 2,965 2,965 2,900 2,955 138,200
2007/03/22 2,935 2,975 2,925 2,960 207,300
2007/03/20 2,885 2,890 2,860 2,885 149,500
2007/03/19 2,835 2,865 2,835 2,860 128,900
2007/03/16 2,865 2,880 2,840 2,845 240,300
2007/03/15 2,890 2,905 2,860 2,870 255,100
2007/03/14 2,930 2,930 2,865 2,875 354,200
2007/03/13 2,940 2,955 2,910 2,940 176,800
2007/03/12 2,930 2,960 2,930 2,935 125,900
2007/03/09 2,950 2,960 2,915 2,925 254,400
2007/03/08 2,885 2,935 2,870 2,925 505,800
2007/03/07 2,895 2,900 2,830 2,845 396,000
2007/03/06 2,785 2,865 2,760 2,840 384,200
2007/03/05 2,880 2,880 2,770 2,780 308,600
2007/03/02 2,945 2,945 2,880 2,890 246,200
2007/03/01 2,945 2,945 2,900 2,935 349,700
2007/02/28 2,875 2,955 2,850 2,915 505,300
2007/02/27 2,970 3,020 2,955 2,995 401,100
2007/02/26 2,975 2,980 2,940 2,950 170,600
2007/02/23 2,910 2,935 2,905 2,935 151,600
2007/02/22 2,900 2,905 2,890 2,900 223,400
2007/02/21 2,930 2,940 2,890 2,905 279,500
2007/02/20 2,960 2,960 2,920 2,930 218,500
2007/02/19 2,955 2,965 2,930 2,950 201,100
2007/02/16 2,950 2,960 2,910 2,940 289,000
2007/02/15 2,905 2,930 2,890 2,930 230,800
2007/02/14 2,895 2,960 2,880 2,900 387,700
2007/02/13 2,990 2,990 2,900 2,910 497,300
2007/02/09 2,940 3,010 2,935 2,995 434,900
2007/02/08 2,990 3,010 2,935 2,975 694,900
2007/02/07 3,020 3,060 2,955 3,040 627,400
2007/02/06 3,040 3,040 2,920 3,030 915,300
2007/02/05 3,140 3,140 3,020 3,080 880,900
2007/02/02 3,430 3,430 3,040 3,040 769,800
2007/02/01 3,450 3,490 3,440 3,470 95,800
2007/01/31 3,520 3,520 3,420 3,420 150,500
2007/01/30 3,530 3,540 3,480 3,490 146,200
2007/01/29 3,480 3,580 3,470 3,530 188,100
2007/01/26 3,460 3,480 3,410 3,470 312,700
2007/01/25 3,560 3,560 3,470 3,470 113,900
2007/01/24 3,550 3,570 3,520 3,540 126,600
2007/01/23 3,530 3,540 3,510 3,510 95,000
2007/01/22 3,450 3,550 3,450 3,520 272,300
2007/01/19 3,430 3,460 3,420 3,430 90,800
2007/01/18 3,460 3,480 3,410 3,470 208,000
2007/01/17 3,410 3,490 3,370 3,490 336,300
2007/01/16 3,420 3,470 3,410 3,420 139,600
2007/01/15 3,420 3,450 3,410 3,450 127,300
2007/01/12 3,330 3,470 3,320 3,430 241,900
2007/01/11 3,310 3,390 3,310 3,340 157,300
2007/01/10 3,360 3,360 3,310 3,330 144,700
2007/01/09 3,280 3,380 3,260 3,360 239,100
2007/01/05 3,400 3,400 3,280 3,290 134,700
2007/01/04 3,370 3,430 3,360 3,400 125,300

このページの先頭へ