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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,254 | 1,254 | 1,235 | 1,253 | 57,200 |
| 2008/12/29 | 1,228 | 1,260 | 1,222 | 1,254 | 115,700 |
| 2008/12/26 | 1,239 | 1,248 | 1,230 | 1,248 | 89,600 |
| 2008/12/25 | 1,251 | 1,255 | 1,219 | 1,238 | 75,900 |
| 2008/12/24 | 1,238 | 1,242 | 1,198 | 1,211 | 191,000 |
| 2008/12/22 | 1,247 | 1,272 | 1,234 | 1,258 | 178,900 |
| 2008/12/19 | 1,261 | 1,269 | 1,242 | 1,247 | 204,100 |
| 2008/12/18 | 1,315 | 1,315 | 1,264 | 1,276 | 199,700 |
| 2008/12/17 | 1,372 | 1,379 | 1,299 | 1,335 | 121,800 |
| 2008/12/16 | 1,364 | 1,370 | 1,338 | 1,352 | 66,500 |
| 2008/12/15 | 1,346 | 1,405 | 1,346 | 1,384 | 129,800 |
| 2008/12/12 | 1,391 | 1,400 | 1,307 | 1,326 | 212,800 |
| 2008/12/11 | 1,339 | 1,392 | 1,339 | 1,390 | 151,000 |
| 2008/12/10 | 1,317 | 1,396 | 1,317 | 1,379 | 229,100 |
| 2008/12/09 | 1,323 | 1,335 | 1,290 | 1,311 | 119,100 |
| 2008/12/08 | 1,268 | 1,340 | 1,262 | 1,324 | 167,400 |
| 2008/12/05 | 1,298 | 1,308 | 1,270 | 1,280 | 143,400 |
| 2008/12/04 | 1,322 | 1,339 | 1,268 | 1,298 | 197,300 |
| 2008/12/03 | 1,282 | 1,306 | 1,254 | 1,302 | 205,100 |
| 2008/12/02 | 1,337 | 1,358 | 1,282 | 1,319 | 161,900 |
| 2008/12/01 | 1,409 | 1,409 | 1,371 | 1,371 | 169,800 |
| 2008/11/28 | 1,360 | 1,419 | 1,351 | 1,417 | 302,500 |
| 2008/11/27 | 1,354 | 1,380 | 1,325 | 1,340 | 374,200 |
| 2008/11/26 | 1,351 | 1,370 | 1,330 | 1,349 | 506,900 |
| 2008/11/25 | 1,300 | 1,350 | 1,300 | 1,350 | 293,000 |
| 2008/11/21 | 1,200 | 1,260 | 1,149 | 1,256 | 178,600 |
| 2008/11/20 | 1,240 | 1,244 | 1,201 | 1,209 | 315,700 |
| 2008/11/19 | 1,245 | 1,255 | 1,230 | 1,240 | 294,200 |
| 2008/11/18 | 1,248 | 1,270 | 1,214 | 1,227 | 305,400 |
| 2008/11/17 | 1,282 | 1,294 | 1,216 | 1,248 | 376,300 |
| 2008/11/14 | 1,295 | 1,327 | 1,273 | 1,282 | 583,900 |
| 2008/11/13 | 1,326 | 1,326 | 1,180 | 1,210 | 751,300 |
| 2008/11/12 | 1,422 | 1,480 | 1,342 | 1,374 | 620,600 |
| 2008/11/11 | 1,429 | 1,429 | 1,370 | 1,405 | 105,300 |
| 2008/11/10 | 1,439 | 1,446 | 1,404 | 1,433 | 141,600 |
| 2008/11/07 | 1,330 | 1,397 | 1,291 | 1,350 | 212,700 |
| 2008/11/06 | 1,430 | 1,464 | 1,397 | 1,457 | 258,800 |
| 2008/11/05 | 1,450 | 1,462 | 1,400 | 1,450 | 198,900 |
| 2008/11/04 | 1,380 | 1,430 | 1,335 | 1,430 | 236,300 |
| 2008/10/31 | 1,308 | 1,367 | 1,262 | 1,327 | 228,800 |
| 2008/10/30 | 1,267 | 1,300 | 1,220 | 1,300 | 298,500 |
| 2008/10/29 | 1,322 | 1,322 | 1,141 | 1,227 | 242,800 |
| 2008/10/28 | 1,070 | 1,192 | 1,036 | 1,186 | 275,800 |
| 2008/10/27 | 1,129 | 1,174 | 1,058 | 1,070 | 205,100 |
| 2008/10/24 | 1,218 | 1,218 | 1,102 | 1,130 | 246,000 |
| 2008/10/23 | 1,170 | 1,229 | 1,131 | 1,223 | 236,300 |
| 2008/10/22 | 1,350 | 1,363 | 1,246 | 1,250 | 225,900 |
| 2008/10/21 | 1,350 | 1,415 | 1,347 | 1,410 | 267,500 |
| 2008/10/20 | 1,310 | 1,348 | 1,268 | 1,345 | 197,700 |
| 2008/10/17 | 1,288 | 1,325 | 1,253 | 1,296 | 165,900 |
| 2008/10/16 | 1,240 | 1,284 | 1,182 | 1,241 | 245,800 |
| 2008/10/15 | 1,306 | 1,329 | 1,267 | 1,325 | 226,200 |
| 2008/10/14 | 1,370 | 1,370 | 1,307 | 1,312 | 367,700 |
| 2008/10/10 | 1,200 | 1,272 | 1,097 | 1,231 | 534,500 |
| 2008/10/09 | 1,251 | 1,333 | 1,251 | 1,297 | 392,300 |
| 2008/10/08 | 1,420 | 1,420 | 1,260 | 1,271 | 334,000 |
| 2008/10/07 | 1,470 | 1,470 | 1,281 | 1,427 | 591,100 |
| 2008/10/06 | 1,561 | 1,580 | 1,481 | 1,501 | 343,800 |
| 2008/10/03 | 1,484 | 1,574 | 1,479 | 1,560 | 469,600 |
| 2008/10/02 | 1,602 | 1,619 | 1,473 | 1,514 | 196,700 |
| 2008/10/01 | 1,697 | 1,697 | 1,587 | 1,601 | 296,200 |
| 2008/09/30 | 1,570 | 1,670 | 1,570 | 1,649 | 97,300 |
| 2008/09/29 | 1,694 | 1,749 | 1,653 | 1,670 | 187,700 |
| 2008/09/26 | 1,731 | 1,774 | 1,664 | 1,718 | 178,500 |
| 2008/09/25 | 1,720 | 1,767 | 1,703 | 1,761 | 245,700 |
| 2008/09/24 | 1,704 | 1,737 | 1,676 | 1,708 | 144,000 |
| 2008/09/22 | 1,749 | 1,750 | 1,688 | 1,705 | 137,100 |
| 2008/09/19 | 1,676 | 1,707 | 1,646 | 1,691 | 180,600 |
| 2008/09/18 | 1,699 | 1,699 | 1,605 | 1,646 | 329,200 |
| 2008/09/17 | 1,884 | 1,884 | 1,726 | 1,729 | 338,100 |
| 2008/09/16 | 1,790 | 1,800 | 1,730 | 1,794 | 279,800 |
| 2008/09/12 | 1,842 | 1,856 | 1,805 | 1,819 | 247,000 |
| 2008/09/11 | 1,853 | 1,870 | 1,824 | 1,826 | 237,900 |
| 2008/09/10 | 1,919 | 1,936 | 1,850 | 1,883 | 301,600 |
| 2008/09/09 | 1,980 | 1,987 | 1,911 | 1,924 | 223,400 |
| 2008/09/08 | 1,970 | 1,998 | 1,961 | 1,977 | 234,400 |
| 2008/09/05 | 1,900 | 1,923 | 1,869 | 1,904 | 157,700 |
| 2008/09/04 | 1,971 | 1,991 | 1,934 | 1,949 | 294,700 |
| 2008/09/03 | 2,010 | 2,040 | 1,962 | 1,990 | 223,900 |
| 2008/09/02 | 1,996 | 2,060 | 1,971 | 1,984 | 298,600 |
| 2008/09/01 | 1,968 | 1,998 | 1,937 | 1,995 | 279,800 |
| 2008/08/29 | 1,959 | 1,988 | 1,953 | 1,988 | 246,100 |
| 2008/08/28 | 1,993 | 2,000 | 1,927 | 1,937 | 391,600 |
| 2008/08/27 | 2,035 | 2,075 | 2,035 | 2,055 | 76,400 |
| 2008/08/26 | 2,045 | 2,055 | 2,030 | 2,055 | 110,400 |
| 2008/08/25 | 2,045 | 2,055 | 2,020 | 2,035 | 86,100 |
| 2008/08/22 | 2,030 | 2,030 | 1,992 | 2,005 | 160,100 |
| 2008/08/21 | 2,055 | 2,060 | 2,000 | 2,015 | 130,300 |
| 2008/08/20 | 2,015 | 2,070 | 2,015 | 2,050 | 100,800 |
| 2008/08/19 | 2,095 | 2,095 | 2,020 | 2,070 | 101,700 |
| 2008/08/18 | 2,080 | 2,115 | 2,050 | 2,090 | 230,300 |
| 2008/08/15 | 2,090 | 2,090 | 2,035 | 2,080 | 181,800 |
| 2008/08/14 | 2,045 | 2,100 | 2,035 | 2,050 | 309,300 |
| 2008/08/13 | 1,973 | 2,045 | 1,960 | 2,025 | 343,900 |
| 2008/08/12 | 1,969 | 2,030 | 1,942 | 1,957 | 374,300 |
| 2008/08/11 | 1,920 | 1,967 | 1,919 | 1,949 | 220,100 |
| 2008/08/08 | 1,883 | 1,943 | 1,883 | 1,915 | 144,300 |
| 2008/08/07 | 1,943 | 1,965 | 1,913 | 1,943 | 127,900 |
| 2008/08/06 | 1,872 | 1,945 | 1,852 | 1,942 | 268,400 |
| 2008/08/05 | 1,810 | 1,868 | 1,808 | 1,823 | 234,500 |
| 2008/08/04 | 1,907 | 1,912 | 1,789 | 1,791 | 344,500 |
| 2008/08/01 | 1,958 | 1,981 | 1,928 | 1,937 | 135,500 |
| 2008/07/31 | 1,950 | 1,978 | 1,926 | 1,957 | 168,600 |
| 2008/07/30 | 1,923 | 1,989 | 1,923 | 1,965 | 221,500 |
| 2008/07/29 | 1,950 | 1,966 | 1,918 | 1,923 | 270,500 |
| 2008/07/28 | 2,045 | 2,050 | 1,991 | 1,995 | 140,700 |
| 2008/07/25 | 2,065 | 2,065 | 2,035 | 2,050 | 124,300 |
| 2008/07/24 | 2,025 | 2,065 | 2,010 | 2,065 | 191,000 |
| 2008/07/23 | 1,994 | 2,035 | 1,967 | 2,015 | 209,200 |
| 2008/07/22 | 1,891 | 1,967 | 1,891 | 1,964 | 279,000 |
| 2008/07/18 | 1,873 | 1,892 | 1,851 | 1,868 | 278,100 |
| 2008/07/17 | 1,851 | 1,860 | 1,821 | 1,828 | 260,400 |
| 2008/07/16 | 1,830 | 1,860 | 1,822 | 1,834 | 149,300 |
| 2008/07/15 | 1,862 | 1,874 | 1,832 | 1,853 | 149,600 |
| 2008/07/14 | 1,850 | 1,905 | 1,848 | 1,857 | 207,200 |
| 2008/07/11 | 1,877 | 1,914 | 1,852 | 1,875 | 146,600 |
| 2008/07/10 | 1,875 | 1,918 | 1,860 | 1,877 | 145,800 |
| 2008/07/09 | 1,927 | 1,948 | 1,863 | 1,871 | 190,000 |
| 2008/07/08 | 1,917 | 1,962 | 1,858 | 1,867 | 177,400 |
| 2008/07/07 | 1,908 | 1,958 | 1,896 | 1,915 | 353,700 |
| 2008/07/04 | 1,890 | 1,896 | 1,818 | 1,860 | 353,300 |
| 2008/07/03 | 1,908 | 1,908 | 1,780 | 1,876 | 527,600 |
| 2008/07/02 | 2,030 | 2,030 | 1,927 | 1,932 | 237,400 |
| 2008/07/01 | 1,998 | 2,035 | 1,969 | 1,998 | 152,700 |
| 2008/06/30 | 2,010 | 2,020 | 1,965 | 1,979 | 429,200 |
| 2008/06/27 | 1,950 | 2,010 | 1,950 | 2,005 | 242,900 |
| 2008/06/26 | 2,020 | 2,045 | 2,015 | 2,020 | 271,200 |
| 2008/06/25 | 1,978 | 1,996 | 1,940 | 1,989 | 286,800 |
| 2008/06/24 | 2,010 | 2,010 | 1,933 | 1,948 | 292,100 |
| 2008/06/23 | 1,979 | 2,005 | 1,942 | 2,005 | 166,100 |
| 2008/06/20 | 2,035 | 2,050 | 1,980 | 2,000 | 136,900 |
| 2008/06/19 | 2,025 | 2,060 | 1,993 | 2,000 | 228,300 |
| 2008/06/18 | 2,070 | 2,100 | 2,050 | 2,055 | 169,700 |
| 2008/06/17 | 2,070 | 2,075 | 2,030 | 2,045 | 352,400 |
| 2008/06/16 | 1,975 | 2,200 | 1,950 | 2,100 | 879,900 |
| 2008/06/13 | 1,919 | 1,946 | 1,917 | 1,932 | 214,400 |
| 2008/06/12 | 1,959 | 1,959 | 1,906 | 1,919 | 179,100 |
| 2008/06/11 | 1,934 | 1,964 | 1,921 | 1,959 | 257,600 |
| 2008/06/10 | 1,959 | 1,965 | 1,918 | 1,928 | 186,200 |
| 2008/06/09 | 1,961 | 1,973 | 1,950 | 1,954 | 107,100 |
| 2008/06/06 | 2,025 | 2,030 | 1,982 | 1,982 | 152,700 |
| 2008/06/05 | 1,979 | 1,995 | 1,948 | 1,994 | 383,400 |
| 2008/06/04 | 1,975 | 2,015 | 1,961 | 2,000 | 407,700 |
| 2008/06/03 | 2,005 | 2,005 | 1,944 | 1,945 | 513,500 |
| 2008/06/02 | 2,045 | 2,075 | 1,992 | 2,035 | 212,100 |
| 2008/05/30 | 2,005 | 2,045 | 1,996 | 2,045 | 221,100 |
| 2008/05/29 | 1,941 | 1,987 | 1,918 | 1,985 | 375,000 |
| 2008/05/28 | 1,974 | 1,975 | 1,902 | 1,912 | 276,900 |
| 2008/05/27 | 1,919 | 1,960 | 1,917 | 1,950 | 234,700 |
| 2008/05/26 | 1,958 | 1,958 | 1,909 | 1,916 | 241,200 |
| 2008/05/23 | 1,960 | 2,010 | 1,937 | 1,978 | 375,200 |
| 2008/05/22 | 1,887 | 1,986 | 1,874 | 1,973 | 693,100 |
| 2008/05/21 | 1,950 | 1,951 | 1,872 | 1,886 | 906,000 |
| 2008/05/20 | 2,015 | 2,020 | 1,914 | 1,954 | 1,112,000 |
| 2008/05/19 | 2,030 | 2,045 | 1,984 | 2,030 | 747,700 |
| 2008/05/16 | 2,120 | 2,125 | 2,100 | 2,110 | 835,400 |
| 2008/05/15 | 2,085 | 2,140 | 1,980 | 2,105 | 1,626,100 |
| 2008/05/14 | 2,305 | 2,365 | 2,295 | 2,325 | 287,700 |
| 2008/05/13 | 2,255 | 2,305 | 2,190 | 2,285 | 320,700 |
| 2008/05/12 | 2,225 | 2,280 | 2,205 | 2,250 | 199,900 |
| 2008/05/09 | 2,305 | 2,310 | 2,235 | 2,245 | 291,200 |
| 2008/05/08 | 2,325 | 2,360 | 2,300 | 2,330 | 172,600 |
| 2008/05/07 | 2,430 | 2,455 | 2,315 | 2,365 | 366,000 |
| 2008/05/02 | 2,340 | 2,380 | 2,325 | 2,370 | 235,200 |
| 2008/05/01 | 2,310 | 2,320 | 2,260 | 2,285 | 183,900 |
| 2008/04/30 | 2,300 | 2,345 | 2,265 | 2,345 | 221,100 |
| 2008/04/28 | 2,310 | 2,355 | 2,265 | 2,300 | 233,300 |
| 2008/04/25 | 2,280 | 2,375 | 2,270 | 2,345 | 289,500 |
| 2008/04/24 | 2,305 | 2,320 | 2,255 | 2,280 | 146,400 |
| 2008/04/23 | 2,315 | 2,350 | 2,255 | 2,290 | 402,000 |
| 2008/04/22 | 2,260 | 2,365 | 2,250 | 2,355 | 520,500 |
| 2008/04/21 | 2,260 | 2,280 | 2,220 | 2,250 | 386,400 |
| 2008/04/18 | 2,165 | 2,185 | 2,135 | 2,180 | 437,100 |
| 2008/04/17 | 2,125 | 2,210 | 2,125 | 2,190 | 675,000 |
| 2008/04/16 | 2,040 | 2,045 | 2,000 | 2,015 | 158,200 |
| 2008/04/15 | 2,040 | 2,050 | 2,000 | 2,010 | 189,200 |
| 2008/04/14 | 2,050 | 2,050 | 1,985 | 2,025 | 230,100 |
| 2008/04/11 | 2,085 | 2,090 | 2,035 | 2,055 | 336,800 |
| 2008/04/10 | 2,065 | 2,095 | 2,030 | 2,055 | 207,200 |
| 2008/04/09 | 2,150 | 2,165 | 2,050 | 2,105 | 297,500 |
| 2008/04/08 | 2,145 | 2,180 | 2,135 | 2,145 | 233,200 |
| 2008/04/07 | 2,175 | 2,220 | 2,150 | 2,205 | 199,700 |
| 2008/04/04 | 2,170 | 2,195 | 2,160 | 2,185 | 167,500 |
| 2008/04/03 | 2,165 | 2,200 | 2,150 | 2,200 | 486,700 |
| 2008/04/02 | 2,235 | 2,240 | 2,160 | 2,190 | 406,900 |
| 2008/04/01 | 2,195 | 2,260 | 2,180 | 2,210 | 285,700 |
| 2008/03/31 | 2,220 | 2,240 | 2,150 | 2,190 | 162,500 |
| 2008/03/28 | 2,175 | 2,265 | 2,140 | 2,260 | 178,500 |
| 2008/03/27 | 2,165 | 2,185 | 2,150 | 2,170 | 99,600 |
| 2008/03/26 | 2,160 | 2,210 | 2,150 | 2,205 | 99,700 |
| 2008/03/25 | 2,190 | 2,255 | 2,180 | 2,210 | 312,300 |
| 2008/03/24 | 2,100 | 2,160 | 2,100 | 2,125 | 227,800 |
| 2008/03/21 | 2,055 | 2,110 | 2,055 | 2,100 | 241,600 |
| 2008/03/19 | 2,065 | 2,105 | 2,005 | 2,045 | 535,500 |
| 2008/03/18 | 1,943 | 1,973 | 1,898 | 1,950 | 159,800 |
| 2008/03/17 | 2,010 | 2,010 | 1,922 | 1,943 | 344,400 |
| 2008/03/14 | 2,075 | 2,085 | 2,030 | 2,045 | 204,800 |
| 2008/03/13 | 2,135 | 2,155 | 2,070 | 2,080 | 194,600 |
| 2008/03/12 | 2,200 | 2,215 | 2,130 | 2,150 | 147,500 |
| 2008/03/11 | 2,115 | 2,140 | 2,065 | 2,125 | 228,900 |
| 2008/03/10 | 2,140 | 2,170 | 2,080 | 2,110 | 211,100 |
| 2008/03/07 | 2,165 | 2,170 | 2,145 | 2,170 | 214,300 |
| 2008/03/06 | 2,140 | 2,200 | 2,125 | 2,190 | 179,300 |
| 2008/03/05 | 2,145 | 2,170 | 2,100 | 2,120 | 152,300 |
| 2008/03/04 | 2,130 | 2,160 | 2,105 | 2,140 | 179,900 |
| 2008/03/03 | 2,200 | 2,200 | 2,095 | 2,130 | 206,600 |
| 2008/02/29 | 2,235 | 2,250 | 2,155 | 2,240 | 296,000 |
| 2008/02/28 | 2,210 | 2,260 | 2,180 | 2,230 | 211,800 |
| 2008/02/27 | 2,180 | 2,265 | 2,180 | 2,210 | 272,000 |
| 2008/02/26 | 2,205 | 2,205 | 2,105 | 2,115 | 273,300 |
| 2008/02/25 | 2,100 | 2,205 | 2,100 | 2,180 | 343,500 |
| 2008/02/22 | 2,065 | 2,100 | 2,055 | 2,095 | 338,700 |
| 2008/02/21 | 2,050 | 2,085 | 2,045 | 2,060 | 253,700 |
| 2008/02/20 | 2,050 | 2,090 | 2,015 | 2,025 | 293,700 |
| 2008/02/19 | 2,065 | 2,080 | 2,030 | 2,070 | 222,800 |
| 2008/02/18 | 2,095 | 2,100 | 2,020 | 2,050 | 399,100 |
| 2008/02/15 | 2,110 | 2,135 | 2,085 | 2,115 | 339,800 |
| 2008/02/14 | 2,095 | 2,130 | 2,070 | 2,110 | 328,900 |
| 2008/02/13 | 2,115 | 2,140 | 2,055 | 2,070 | 254,200 |
| 2008/02/12 | 2,120 | 2,150 | 2,100 | 2,115 | 142,500 |
| 2008/02/08 | 2,130 | 2,160 | 2,095 | 2,095 | 175,300 |
| 2008/02/07 | 2,180 | 2,200 | 2,140 | 2,175 | 240,500 |
| 2008/02/06 | 2,175 | 2,205 | 2,120 | 2,175 | 454,100 |
| 2008/02/05 | 2,210 | 2,325 | 2,210 | 2,255 | 663,600 |
| 2008/02/04 | 2,155 | 2,185 | 2,115 | 2,150 | 270,000 |
| 2008/02/01 | 2,155 | 2,190 | 2,050 | 2,075 | 366,100 |
| 2008/01/31 | 2,000 | 2,120 | 2,000 | 2,120 | 395,000 |
| 2008/01/30 | 2,110 | 2,135 | 2,040 | 2,080 | 388,700 |
| 2008/01/29 | 2,105 | 2,150 | 2,085 | 2,120 | 372,100 |
| 2008/01/28 | 2,165 | 2,185 | 2,060 | 2,100 | 494,300 |
| 2008/01/25 | 2,240 | 2,265 | 2,205 | 2,245 | 550,300 |
| 2008/01/24 | 2,250 | 2,280 | 2,210 | 2,240 | 288,700 |
| 2008/01/23 | 2,280 | 2,295 | 2,180 | 2,225 | 288,700 |
| 2008/01/22 | 2,330 | 2,330 | 2,190 | 2,240 | 422,900 |
| 2008/01/21 | 2,390 | 2,390 | 2,345 | 2,370 | 138,800 |
| 2008/01/18 | 2,325 | 2,445 | 2,310 | 2,415 | 306,400 |
| 2008/01/17 | 2,380 | 2,450 | 2,340 | 2,395 | 310,300 |
| 2008/01/16 | 2,420 | 2,430 | 2,335 | 2,340 | 426,800 |
| 2008/01/15 | 2,460 | 2,485 | 2,420 | 2,435 | 386,000 |
| 2008/01/11 | 2,465 | 2,485 | 2,425 | 2,455 | 327,500 |
| 2008/01/10 | 2,420 | 2,460 | 2,395 | 2,460 | 256,800 |
| 2008/01/09 | 2,320 | 2,420 | 2,320 | 2,415 | 155,600 |
| 2008/01/08 | 2,365 | 2,390 | 2,340 | 2,370 | 251,900 |
| 2008/01/07 | 2,385 | 2,440 | 2,310 | 2,405 | 214,300 |
| 2008/01/04 | 2,445 | 2,445 | 2,380 | 2,385 | 142,100 |