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
2009/12/30 1,750 1,767 1,725 1,725 284,900
2009/12/29 1,760 1,760 1,703 1,717 177,900
2009/12/28 1,720 1,757 1,715 1,745 102,700
2009/12/25 1,745 1,745 1,715 1,730 84,800
2009/12/24 1,745 1,768 1,733 1,740 148,600
2009/12/22 1,692 1,728 1,670 1,723 207,000
2009/12/21 1,665 1,675 1,653 1,662 97,300
2009/12/18 1,633 1,674 1,629 1,668 207,300
2009/12/17 1,666 1,674 1,655 1,663 223,400
2009/12/16 1,686 1,697 1,649 1,652 242,800
2009/12/15 1,661 1,684 1,642 1,667 227,100
2009/12/14 1,729 1,729 1,672 1,700 273,100
2009/12/11 1,694 1,705 1,662 1,699 291,500
2009/12/10 1,716 1,741 1,681 1,695 400,000
2009/12/09 1,692 1,752 1,668 1,727 694,800
2009/12/08 1,618 1,666 1,610 1,662 364,500
2009/12/07 1,656 1,681 1,646 1,673 235,400
2009/12/04 1,619 1,629 1,591 1,626 198,400
2009/12/03 1,582 1,626 1,576 1,624 216,200
2009/12/02 1,592 1,597 1,562 1,572 388,400
2009/12/01 1,510 1,568 1,492 1,561 233,500
2009/11/30 1,500 1,516 1,487 1,505 236,200
2009/11/27 1,468 1,483 1,451 1,460 313,600
2009/11/26 1,485 1,510 1,472 1,488 270,900
2009/11/25 1,491 1,510 1,473 1,496 235,200
2009/11/24 1,519 1,525 1,467 1,481 304,300
2009/11/20 1,475 1,499 1,451 1,499 305,500
2009/11/19 1,529 1,530 1,472 1,489 440,200
2009/11/18 1,505 1,517 1,487 1,514 398,400
2009/11/17 1,561 1,561 1,520 1,532 343,200
2009/11/16 1,558 1,579 1,531 1,558 256,700
2009/11/13 1,602 1,602 1,544 1,572 273,600
2009/11/12 1,637 1,637 1,582 1,601 274,800
2009/11/11 1,700 1,706 1,618 1,648 466,400
2009/11/10 1,721 1,727 1,686 1,691 388,800
2009/11/09 1,729 1,735 1,670 1,721 495,400
2009/11/06 1,816 1,840 1,731 1,751 422,800
2009/11/05 1,749 1,835 1,736 1,816 779,200
2009/11/04 1,801 1,814 1,743 1,748 298,400
2009/11/02 1,775 1,837 1,760 1,816 559,200
2009/10/30 1,776 1,778 1,752 1,766 228,600
2009/10/29 1,710 1,752 1,706 1,746 479,700
2009/10/28 1,788 1,824 1,743 1,757 576,600
2009/10/27 1,831 1,840 1,775 1,814 755,900
2009/10/26 1,908 1,920 1,764 1,801 1,110,500
2009/10/23 1,991 1,995 1,954 1,968 175,600
2009/10/22 1,950 1,961 1,921 1,961 207,800
2009/10/21 1,961 1,968 1,924 1,968 261,100
2009/10/20 1,994 2,015 1,970 1,981 161,300
2009/10/19 1,985 1,987 1,943 1,979 263,800
2009/10/16 2,020 2,045 1,985 2,015 199,600
2009/10/15 1,999 2,025 1,982 2,015 124,000
2009/10/14 2,020 2,020 1,964 1,992 196,200
2009/10/13 2,000 2,030 1,999 1,999 143,700
2009/10/09 1,975 2,000 1,930 1,993 205,300
2009/10/08 1,945 1,971 1,922 1,945 179,900
2009/10/07 1,929 1,994 1,929 1,966 230,400
2009/10/06 1,916 1,938 1,892 1,928 209,600
2009/10/05 1,940 1,961 1,894 1,914 181,100
2009/10/02 1,997 1,999 1,925 1,965 277,100
2009/10/01 2,060 2,080 2,010 2,020 172,300
2009/09/30 2,030 2,055 1,999 2,020 123,800
2009/09/29 2,025 2,040 2,010 2,030 263,800
2009/09/28 2,005 2,015 1,938 1,973 325,900
2009/09/25 2,090 2,095 2,030 2,045 134,100
2009/09/24 2,065 2,105 2,040 2,075 186,000
2009/09/18 2,080 2,080 2,025 2,065 155,300
2009/09/17 2,125 2,125 2,040 2,070 267,300
2009/09/16 2,135 2,150 2,075 2,085 199,900
2009/09/15 2,130 2,150 2,095 2,130 135,900
2009/09/14 2,170 2,175 2,115 2,130 185,800
2009/09/11 2,210 2,220 2,155 2,210 199,700
2009/09/10 2,185 2,240 2,165 2,210 173,000
2009/09/09 2,185 2,205 2,150 2,175 157,500
2009/09/08 2,165 2,190 2,145 2,185 163,400
2009/09/07 2,090 2,150 2,090 2,135 126,500
2009/09/04 2,085 2,090 2,035 2,080 320,800
2009/09/03 2,120 2,120 2,080 2,090 219,900
2009/09/02 2,180 2,195 2,125 2,140 173,200
2009/09/01 2,215 2,220 2,185 2,205 144,200
2009/08/31 2,235 2,260 2,180 2,200 195,500
2009/08/28 2,255 2,275 2,240 2,245 112,100
2009/08/27 2,260 2,260 2,205 2,230 132,900
2009/08/26 2,250 2,270 2,215 2,255 154,000
2009/08/25 2,215 2,250 2,200 2,225 174,500
2009/08/24 2,205 2,280 2,205 2,270 148,100
2009/08/21 2,225 2,245 2,175 2,205 143,400
2009/08/20 2,190 2,225 2,180 2,220 99,500
2009/08/19 2,200 2,255 2,190 2,205 147,600
2009/08/18 2,160 2,205 2,160 2,195 145,200
2009/08/17 2,235 2,240 2,190 2,190 130,000
2009/08/14 2,230 2,240 2,205 2,230 293,400
2009/08/13 2,260 2,285 2,235 2,265 282,400
2009/08/12 2,265 2,300 2,240 2,240 234,600
2009/08/11 2,325 2,335 2,230 2,280 426,100
2009/08/10 2,255 2,330 2,255 2,305 459,200
2009/08/07 2,215 2,325 2,210 2,265 915,000
2009/08/06 2,010 2,210 2,005 2,175 774,800
2009/08/05 1,986 2,015 1,945 1,950 270,600
2009/08/04 2,010 2,035 2,005 2,015 78,600
2009/08/03 2,005 2,035 2,000 2,005 57,700
2009/07/31 2,025 2,040 2,020 2,025 84,900
2009/07/30 2,020 2,025 1,976 1,990 154,300
2009/07/29 2,005 2,040 2,005 2,030 92,000
2009/07/28 2,040 2,040 1,999 2,035 106,800
2009/07/27 2,035 2,080 2,030 2,040 131,200
2009/07/24 1,989 2,015 1,967 1,992 224,100
2009/07/23 1,929 2,015 1,929 1,982 429,800
2009/07/22 1,907 1,918 1,870 1,899 170,500
2009/07/21 1,880 1,907 1,863 1,894 256,200
2009/07/17 1,877 1,888 1,862 1,876 94,500
2009/07/16 1,869 1,902 1,866 1,877 160,800
2009/07/15 1,854 1,882 1,834 1,861 192,200
2009/07/14 1,844 1,859 1,822 1,856 173,200
2009/07/13 1,906 1,934 1,807 1,814 314,100
2009/07/10 1,900 1,924 1,873 1,896 263,500
2009/07/09 1,875 1,875 1,820 1,842 227,200
2009/07/08 1,900 1,927 1,865 1,875 297,900
2009/07/07 1,908 1,933 1,885 1,899 201,600
2009/07/06 1,880 1,900 1,858 1,885 236,300
2009/07/03 1,862 1,881 1,841 1,870 189,500
2009/07/02 1,889 1,915 1,873 1,897 243,900
2009/07/01 1,838 1,868 1,828 1,836 117,100
2009/06/30 1,844 1,867 1,834 1,866 210,100
2009/06/29 1,809 1,825 1,778 1,803 222,400
2009/06/26 1,782 1,802 1,744 1,786 143,400
2009/06/25 1,735 1,805 1,735 1,776 196,300
2009/06/24 1,737 1,750 1,711 1,742 204,200
2009/06/23 1,729 1,764 1,720 1,755 370,000
2009/06/22 1,755 1,778 1,740 1,759 280,800
2009/06/19 1,747 1,765 1,719 1,758 265,400
2009/06/18 1,794 1,800 1,739 1,774 219,000
2009/06/17 1,745 1,793 1,745 1,789 191,400
2009/06/16 1,775 1,842 1,710 1,758 374,900
2009/06/15 1,830 1,857 1,818 1,849 174,200
2009/06/12 1,845 1,858 1,828 1,844 182,300
2009/06/11 1,842 1,843 1,807 1,831 152,600
2009/06/10 1,829 1,841 1,788 1,829 204,900
2009/06/09 1,816 1,835 1,780 1,816 229,300
2009/06/08 1,818 1,910 1,810 1,843 294,100
2009/06/05 1,866 1,867 1,811 1,820 207,300
2009/06/04 1,872 1,878 1,822 1,836 315,100
2009/06/03 1,870 1,895 1,855 1,882 166,400
2009/06/02 1,850 1,868 1,816 1,828 154,300
2009/06/01 1,799 1,821 1,785 1,811 192,500
2009/05/29 1,770 1,849 1,756 1,827 317,000
2009/05/28 1,671 1,766 1,671 1,755 150,100
2009/05/27 1,722 1,748 1,686 1,719 162,300
2009/05/26 1,729 1,729 1,677 1,715 165,700
2009/05/25 1,683 1,710 1,652 1,700 200,700
2009/05/22 1,646 1,678 1,642 1,652 180,300
2009/05/21 1,701 1,727 1,687 1,706 101,300
2009/05/20 1,705 1,738 1,705 1,737 149,000
2009/05/19 1,689 1,697 1,647 1,679 163,900
2009/05/18 1,664 1,686 1,644 1,670 233,700
2009/05/15 1,650 1,650 1,599 1,634 242,800
2009/05/14 1,639 1,675 1,600 1,618 156,200
2009/05/13 1,650 1,680 1,650 1,657 160,400
2009/05/12 1,662 1,703 1,662 1,676 128,400
2009/05/11 1,699 1,738 1,670 1,690 82,500
2009/05/08 1,704 1,724 1,701 1,720 105,900
2009/05/07 1,749 1,755 1,701 1,728 161,900
2009/05/01 1,689 1,704 1,661 1,693 113,000
2009/04/30 1,659 1,736 1,653 1,660 220,600
2009/04/28 1,660 1,708 1,640 1,640 199,200
2009/04/27 1,636 1,661 1,611 1,653 263,700
2009/04/24 1,671 1,672 1,562 1,576 302,500
2009/04/23 1,692 1,699 1,640 1,668 214,400
2009/04/22 1,649 1,654 1,595 1,632 152,300
2009/04/21 1,555 1,619 1,537 1,606 261,800
2009/04/20 1,575 1,616 1,549 1,608 127,000
2009/04/17 1,545 1,578 1,532 1,565 109,200
2009/04/16 1,565 1,576 1,509 1,515 143,100
2009/04/15 1,520 1,537 1,501 1,519 169,400
2009/04/14 1,540 1,556 1,490 1,550 194,900
2009/04/13 1,480 1,548 1,480 1,535 116,100
2009/04/10 1,541 1,568 1,523 1,540 117,200
2009/04/09 1,480 1,560 1,480 1,555 137,500
2009/04/08 1,472 1,492 1,462 1,472 222,200
2009/04/07 1,495 1,531 1,475 1,510 222,000
2009/04/06 1,489 1,520 1,471 1,475 220,900
2009/04/03 1,490 1,510 1,469 1,494 287,500
2009/04/02 1,471 1,490 1,434 1,451 323,700
2009/04/01 1,400 1,479 1,394 1,466 319,400
2009/03/31 1,350 1,404 1,333 1,367 257,200
2009/03/30 1,443 1,453 1,362 1,362 315,500
2009/03/27 1,435 1,487 1,435 1,463 194,800
2009/03/26 1,437 1,457 1,413 1,454 121,200
2009/03/25 1,424 1,444 1,401 1,423 201,000
2009/03/24 1,405 1,451 1,403 1,444 300,100
2009/03/23 1,345 1,378 1,331 1,363 408,800
2009/03/19 1,376 1,380 1,342 1,346 208,400
2009/03/18 1,395 1,410 1,375 1,385 354,500
2009/03/17 1,386 1,439 1,361 1,404 505,700
2009/03/16 1,310 1,385 1,310 1,371 332,200
2009/03/13 1,257 1,298 1,257 1,286 421,000
2009/03/12 1,254 1,272 1,240 1,242 177,300
2009/03/11 1,291 1,309 1,283 1,293 267,700
2009/03/10 1,270 1,287 1,245 1,262 232,100
2009/03/09 1,300 1,300 1,262 1,282 245,700
2009/03/06 1,260 1,288 1,253 1,266 241,600
2009/03/05 1,291 1,369 1,291 1,314 451,500
2009/03/04 1,230 1,236 1,203 1,231 333,500
2009/03/03 1,226 1,283 1,211 1,250 272,700
2009/03/02 1,223 1,252 1,223 1,246 124,800
2009/02/27 1,255 1,290 1,226 1,283 136,000
2009/02/26 1,239 1,287 1,221 1,238 299,300
2009/02/25 1,309 1,309 1,218 1,245 358,900
2009/02/24 1,305 1,319 1,265 1,296 335,400
2009/02/23 1,309 1,365 1,301 1,365 273,800
2009/02/20 1,380 1,381 1,315 1,316 223,900
2009/02/19 1,341 1,392 1,341 1,361 234,700
2009/02/18 1,346 1,373 1,339 1,361 272,900
2009/02/17 1,371 1,374 1,339 1,356 284,100
2009/02/16 1,415 1,438 1,398 1,404 239,500
2009/02/13 1,415 1,438 1,383 1,407 238,300
2009/02/12 1,395 1,435 1,381 1,387 227,600
2009/02/10 1,430 1,447 1,401 1,403 224,300
2009/02/09 1,480 1,497 1,449 1,449 143,700
2009/02/06 1,477 1,479 1,430 1,463 194,900
2009/02/05 1,431 1,461 1,425 1,432 247,000
2009/02/04 1,355 1,427 1,350 1,416 263,100
2009/02/03 1,365 1,367 1,344 1,348 387,400
2009/02/02 1,406 1,409 1,377 1,398 205,400
2009/01/30 1,411 1,449 1,405 1,449 174,100
2009/01/29 1,429 1,466 1,429 1,459 187,200
2009/01/28 1,399 1,431 1,387 1,429 370,800
2009/01/27 1,346 1,400 1,340 1,387 207,500
2009/01/26 1,339 1,347 1,302 1,306 241,200
2009/01/23 1,381 1,392 1,353 1,369 297,500
2009/01/22 1,343 1,404 1,333 1,401 258,200
2009/01/21 1,305 1,365 1,305 1,323 146,100
2009/01/20 1,357 1,357 1,302 1,318 139,200
2009/01/19 1,388 1,389 1,354 1,364 127,000
2009/01/16 1,327 1,356 1,316 1,350 139,200
2009/01/15 1,267 1,306 1,256 1,276 144,800
2009/01/14 1,258 1,303 1,247 1,287 145,900
2009/01/13 1,251 1,270 1,234 1,238 110,700
2009/01/09 1,333 1,370 1,313 1,331 191,200
2009/01/08 1,320 1,354 1,304 1,313 141,800
2009/01/07 1,330 1,370 1,317 1,337 253,100
2009/01/06 1,294 1,343 1,281 1,331 202,800
2009/01/05 1,271 1,298 1,260 1,265 67,000

このページの先頭へ