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 |