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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,762 | 1,762 | 1,735 | 1,748 | 103,300 |
| 2010/12/29 | 1,737 | 1,756 | 1,736 | 1,755 | 76,700 |
| 2010/12/28 | 1,742 | 1,746 | 1,735 | 1,737 | 62,600 |
| 2010/12/27 | 1,736 | 1,753 | 1,731 | 1,750 | 127,900 |
| 2010/12/24 | 1,753 | 1,753 | 1,725 | 1,728 | 103,300 |
| 2010/12/22 | 1,780 | 1,785 | 1,743 | 1,746 | 185,700 |
| 2010/12/21 | 1,770 | 1,787 | 1,760 | 1,778 | 215,600 |
| 2010/12/20 | 1,796 | 1,804 | 1,775 | 1,789 | 161,800 |
| 2010/12/17 | 1,786 | 1,816 | 1,778 | 1,800 | 367,500 |
| 2010/12/16 | 1,779 | 1,821 | 1,768 | 1,808 | 345,800 |
| 2010/12/15 | 1,762 | 1,778 | 1,761 | 1,778 | 179,700 |
| 2010/12/14 | 1,778 | 1,794 | 1,761 | 1,773 | 214,900 |
| 2010/12/13 | 1,738 | 1,786 | 1,719 | 1,778 | 313,300 |
| 2010/12/10 | 1,726 | 1,747 | 1,702 | 1,707 | 265,200 |
| 2010/12/09 | 1,748 | 1,770 | 1,724 | 1,733 | 207,600 |
| 2010/12/08 | 1,735 | 1,757 | 1,730 | 1,746 | 359,800 |
| 2010/12/07 | 1,658 | 1,775 | 1,654 | 1,751 | 835,600 |
| 2010/12/06 | 1,610 | 1,642 | 1,610 | 1,638 | 181,200 |
| 2010/12/03 | 1,609 | 1,626 | 1,595 | 1,607 | 193,900 |
| 2010/12/02 | 1,592 | 1,592 | 1,574 | 1,590 | 172,300 |
| 2010/12/01 | 1,550 | 1,562 | 1,546 | 1,561 | 127,600 |
| 2010/11/30 | 1,573 | 1,582 | 1,548 | 1,548 | 124,500 |
| 2010/11/29 | 1,577 | 1,599 | 1,570 | 1,582 | 92,800 |
| 2010/11/26 | 1,583 | 1,606 | 1,576 | 1,577 | 139,000 |
| 2010/11/25 | 1,599 | 1,599 | 1,580 | 1,587 | 219,000 |
| 2010/11/24 | 1,571 | 1,610 | 1,571 | 1,604 | 218,600 |
| 2010/11/22 | 1,553 | 1,637 | 1,553 | 1,615 | 351,700 |
| 2010/11/19 | 1,569 | 1,569 | 1,533 | 1,540 | 137,700 |
| 2010/11/18 | 1,512 | 1,570 | 1,500 | 1,565 | 381,100 |
| 2010/11/17 | 1,490 | 1,504 | 1,488 | 1,494 | 139,100 |
| 2010/11/16 | 1,512 | 1,525 | 1,492 | 1,496 | 131,000 |
| 2010/11/15 | 1,487 | 1,506 | 1,481 | 1,497 | 174,300 |
| 2010/11/12 | 1,483 | 1,502 | 1,470 | 1,471 | 143,300 |
| 2010/11/11 | 1,481 | 1,504 | 1,473 | 1,496 | 269,000 |
| 2010/11/10 | 1,503 | 1,524 | 1,483 | 1,493 | 249,300 |
| 2010/11/09 | 1,521 | 1,524 | 1,487 | 1,506 | 210,600 |
| 2010/11/08 | 1,530 | 1,546 | 1,522 | 1,529 | 212,100 |
| 2010/11/05 | 1,476 | 1,545 | 1,476 | 1,512 | 224,900 |
| 2010/11/04 | 1,481 | 1,492 | 1,464 | 1,483 | 202,800 |
| 2010/11/02 | 1,471 | 1,477 | 1,452 | 1,460 | 106,800 |
| 2010/11/01 | 1,473 | 1,489 | 1,451 | 1,470 | 88,000 |
| 2010/10/29 | 1,491 | 1,519 | 1,479 | 1,488 | 185,600 |
| 2010/10/28 | 1,499 | 1,511 | 1,483 | 1,487 | 117,900 |
| 2010/10/27 | 1,511 | 1,512 | 1,496 | 1,500 | 78,800 |
| 2010/10/26 | 1,518 | 1,537 | 1,501 | 1,512 | 144,700 |
| 2010/10/25 | 1,515 | 1,563 | 1,509 | 1,511 | 336,500 |
| 2010/10/22 | 1,517 | 1,541 | 1,500 | 1,526 | 198,700 |
| 2010/10/21 | 1,545 | 1,545 | 1,504 | 1,527 | 166,200 |
| 2010/10/20 | 1,543 | 1,578 | 1,517 | 1,546 | 104,000 |
| 2010/10/19 | 1,570 | 1,586 | 1,562 | 1,578 | 135,100 |
| 2010/10/18 | 1,561 | 1,585 | 1,552 | 1,577 | 129,300 |
| 2010/10/15 | 1,561 | 1,561 | 1,529 | 1,551 | 122,100 |
| 2010/10/14 | 1,545 | 1,570 | 1,540 | 1,556 | 206,600 |
| 2010/10/13 | 1,530 | 1,545 | 1,518 | 1,521 | 108,100 |
| 2010/10/12 | 1,562 | 1,562 | 1,488 | 1,504 | 211,000 |
| 2010/10/08 | 1,547 | 1,569 | 1,543 | 1,546 | 167,100 |
| 2010/10/07 | 1,536 | 1,549 | 1,527 | 1,536 | 147,000 |
| 2010/10/06 | 1,497 | 1,533 | 1,473 | 1,529 | 235,300 |
| 2010/10/05 | 1,462 | 1,511 | 1,462 | 1,495 | 291,500 |
| 2010/10/04 | 1,461 | 1,481 | 1,455 | 1,461 | 124,500 |
| 2010/10/01 | 1,497 | 1,503 | 1,448 | 1,470 | 125,900 |
| 2010/09/30 | 1,523 | 1,528 | 1,482 | 1,487 | 101,700 |
| 2010/09/29 | 1,510 | 1,535 | 1,504 | 1,522 | 204,700 |
| 2010/09/28 | 1,484 | 1,499 | 1,483 | 1,491 | 129,800 |
| 2010/09/27 | 1,489 | 1,499 | 1,480 | 1,497 | 133,100 |
| 2010/09/24 | 1,464 | 1,504 | 1,461 | 1,474 | 179,300 |
| 2010/09/22 | 1,498 | 1,510 | 1,483 | 1,494 | 93,000 |
| 2010/09/21 | 1,503 | 1,529 | 1,487 | 1,497 | 197,300 |
| 2010/09/17 | 1,493 | 1,522 | 1,483 | 1,513 | 164,200 |
| 2010/09/16 | 1,500 | 1,500 | 1,474 | 1,485 | 196,600 |
| 2010/09/15 | 1,448 | 1,496 | 1,436 | 1,485 | 361,900 |
| 2010/09/14 | 1,485 | 1,491 | 1,462 | 1,465 | 106,300 |
| 2010/09/13 | 1,492 | 1,500 | 1,470 | 1,475 | 104,900 |
| 2010/09/10 | 1,457 | 1,489 | 1,457 | 1,471 | 157,700 |
| 2010/09/09 | 1,465 | 1,476 | 1,444 | 1,453 | 206,300 |
| 2010/09/08 | 1,433 | 1,450 | 1,419 | 1,437 | 149,000 |
| 2010/09/07 | 1,501 | 1,512 | 1,455 | 1,463 | 281,300 |
| 2010/09/06 | 1,453 | 1,507 | 1,445 | 1,503 | 281,400 |
| 2010/09/03 | 1,402 | 1,440 | 1,402 | 1,439 | 136,200 |
| 2010/09/02 | 1,416 | 1,416 | 1,379 | 1,404 | 139,900 |
| 2010/09/01 | 1,342 | 1,382 | 1,333 | 1,377 | 176,900 |
| 2010/08/31 | 1,382 | 1,382 | 1,349 | 1,352 | 253,500 |
| 2010/08/30 | 1,381 | 1,409 | 1,377 | 1,383 | 109,900 |
| 2010/08/27 | 1,349 | 1,368 | 1,332 | 1,362 | 172,000 |
| 2010/08/26 | 1,345 | 1,358 | 1,325 | 1,355 | 166,800 |
| 2010/08/25 | 1,329 | 1,360 | 1,327 | 1,339 | 221,800 |
| 2010/08/24 | 1,326 | 1,341 | 1,315 | 1,330 | 141,500 |
| 2010/08/23 | 1,332 | 1,343 | 1,330 | 1,331 | 95,700 |
| 2010/08/20 | 1,360 | 1,370 | 1,344 | 1,347 | 100,800 |
| 2010/08/19 | 1,353 | 1,378 | 1,353 | 1,378 | 153,000 |
| 2010/08/18 | 1,342 | 1,355 | 1,329 | 1,345 | 105,600 |
| 2010/08/17 | 1,327 | 1,339 | 1,324 | 1,335 | 138,100 |
| 2010/08/16 | 1,345 | 1,351 | 1,324 | 1,349 | 134,400 |
| 2010/08/13 | 1,335 | 1,367 | 1,327 | 1,365 | 197,700 |
| 2010/08/12 | 1,362 | 1,364 | 1,320 | 1,346 | 302,400 |
| 2010/08/11 | 1,420 | 1,425 | 1,399 | 1,404 | 141,100 |
| 2010/08/10 | 1,472 | 1,483 | 1,441 | 1,447 | 150,400 |
| 2010/08/09 | 1,475 | 1,476 | 1,462 | 1,473 | 111,700 |
| 2010/08/06 | 1,454 | 1,497 | 1,450 | 1,483 | 140,000 |
| 2010/08/05 | 1,442 | 1,536 | 1,439 | 1,482 | 491,100 |
| 2010/08/04 | 1,444 | 1,444 | 1,405 | 1,412 | 287,700 |
| 2010/08/03 | 1,496 | 1,500 | 1,461 | 1,470 | 188,200 |
| 2010/08/02 | 1,496 | 1,506 | 1,465 | 1,466 | 101,300 |
| 2010/07/30 | 1,528 | 1,528 | 1,475 | 1,484 | 208,800 |
| 2010/07/29 | 1,518 | 1,553 | 1,518 | 1,537 | 161,500 |
| 2010/07/28 | 1,511 | 1,531 | 1,505 | 1,522 | 199,100 |
| 2010/07/27 | 1,502 | 1,502 | 1,476 | 1,479 | 216,100 |
| 2010/07/26 | 1,494 | 1,512 | 1,483 | 1,511 | 153,300 |
| 2010/07/23 | 1,475 | 1,485 | 1,461 | 1,474 | 225,600 |
| 2010/07/22 | 1,469 | 1,472 | 1,442 | 1,445 | 191,600 |
| 2010/07/21 | 1,496 | 1,498 | 1,470 | 1,484 | 175,400 |
| 2010/07/20 | 1,471 | 1,509 | 1,463 | 1,478 | 143,400 |
| 2010/07/16 | 1,524 | 1,529 | 1,483 | 1,489 | 168,600 |
| 2010/07/15 | 1,550 | 1,562 | 1,536 | 1,544 | 114,100 |
| 2010/07/14 | 1,556 | 1,577 | 1,552 | 1,571 | 195,100 |
| 2010/07/13 | 1,559 | 1,566 | 1,527 | 1,533 | 142,400 |
| 2010/07/12 | 1,553 | 1,583 | 1,552 | 1,558 | 95,600 |
| 2010/07/09 | 1,570 | 1,573 | 1,550 | 1,567 | 171,800 |
| 2010/07/08 | 1,555 | 1,558 | 1,527 | 1,557 | 211,000 |
| 2010/07/07 | 1,528 | 1,541 | 1,502 | 1,523 | 172,500 |
| 2010/07/06 | 1,492 | 1,566 | 1,475 | 1,536 | 162,900 |
| 2010/07/05 | 1,532 | 1,534 | 1,509 | 1,518 | 147,700 |
| 2010/07/02 | 1,485 | 1,503 | 1,466 | 1,494 | 148,000 |
| 2010/07/01 | 1,475 | 1,489 | 1,458 | 1,475 | 232,700 |
| 2010/06/30 | 1,490 | 1,508 | 1,468 | 1,506 | 195,300 |
| 2010/06/29 | 1,548 | 1,564 | 1,514 | 1,518 | 159,700 |
| 2010/06/28 | 1,511 | 1,534 | 1,511 | 1,529 | 238,700 |
| 2010/06/25 | 1,540 | 1,545 | 1,516 | 1,521 | 176,300 |
| 2010/06/24 | 1,545 | 1,577 | 1,539 | 1,551 | 207,400 |
| 2010/06/23 | 1,586 | 1,596 | 1,550 | 1,554 | 228,900 |
| 2010/06/22 | 1,630 | 1,630 | 1,601 | 1,608 | 121,800 |
| 2010/06/21 | 1,614 | 1,645 | 1,613 | 1,629 | 122,400 |
| 2010/06/18 | 1,610 | 1,625 | 1,592 | 1,605 | 137,600 |
| 2010/06/17 | 1,615 | 1,623 | 1,601 | 1,618 | 156,100 |
| 2010/06/16 | 1,633 | 1,643 | 1,625 | 1,628 | 152,200 |
| 2010/06/15 | 1,614 | 1,623 | 1,604 | 1,615 | 219,000 |
| 2010/06/14 | 1,630 | 1,654 | 1,606 | 1,614 | 228,200 |
| 2010/06/11 | 1,597 | 1,607 | 1,582 | 1,590 | 233,000 |
| 2010/06/10 | 1,550 | 1,582 | 1,544 | 1,576 | 181,300 |
| 2010/06/09 | 1,569 | 1,578 | 1,538 | 1,549 | 245,500 |
| 2010/06/08 | 1,596 | 1,616 | 1,588 | 1,597 | 143,800 |
| 2010/06/07 | 1,599 | 1,611 | 1,582 | 1,596 | 161,000 |
| 2010/06/04 | 1,650 | 1,721 | 1,650 | 1,667 | 311,200 |
| 2010/06/03 | 1,639 | 1,644 | 1,624 | 1,635 | 163,200 |
| 2010/06/02 | 1,597 | 1,626 | 1,580 | 1,599 | 212,000 |
| 2010/06/01 | 1,627 | 1,646 | 1,616 | 1,628 | 158,300 |
| 2010/05/31 | 1,627 | 1,642 | 1,594 | 1,619 | 203,900 |
| 2010/05/28 | 1,630 | 1,651 | 1,607 | 1,627 | 217,100 |
| 2010/05/27 | 1,555 | 1,616 | 1,555 | 1,610 | 287,300 |
| 2010/05/26 | 1,607 | 1,631 | 1,567 | 1,587 | 355,000 |
| 2010/05/25 | 1,675 | 1,675 | 1,593 | 1,605 | 223,100 |
| 2010/05/24 | 1,671 | 1,684 | 1,641 | 1,671 | 210,400 |
| 2010/05/21 | 1,650 | 1,678 | 1,637 | 1,664 | 271,100 |
| 2010/05/20 | 1,715 | 1,737 | 1,712 | 1,727 | 286,700 |
| 2010/05/19 | 1,721 | 1,741 | 1,659 | 1,741 | 312,100 |
| 2010/05/18 | 1,785 | 1,806 | 1,746 | 1,761 | 236,300 |
| 2010/05/17 | 1,844 | 1,844 | 1,764 | 1,784 | 309,200 |
| 2010/05/14 | 1,845 | 1,869 | 1,832 | 1,844 | 320,300 |
| 2010/05/13 | 1,803 | 1,892 | 1,800 | 1,885 | 552,300 |
| 2010/05/12 | 1,828 | 1,832 | 1,724 | 1,767 | 668,800 |
| 2010/05/11 | 1,872 | 1,876 | 1,831 | 1,840 | 281,900 |
| 2010/05/10 | 1,807 | 1,831 | 1,770 | 1,827 | 285,300 |
| 2010/05/07 | 1,855 | 1,855 | 1,810 | 1,823 | 427,200 |
| 2010/05/06 | 1,937 | 1,938 | 1,892 | 1,895 | 343,900 |
| 2010/04/30 | 1,956 | 1,983 | 1,950 | 1,977 | 323,100 |
| 2010/04/28 | 1,914 | 1,927 | 1,900 | 1,916 | 214,400 |
| 2010/04/27 | 1,969 | 1,969 | 1,936 | 1,954 | 473,800 |
| 2010/04/26 | 1,996 | 2,004 | 1,982 | 1,988 | 266,100 |
| 2010/04/23 | 1,969 | 1,972 | 1,947 | 1,963 | 205,000 |
| 2010/04/22 | 1,964 | 1,969 | 1,940 | 1,959 | 416,000 |
| 2010/04/21 | 1,897 | 1,965 | 1,867 | 1,964 | 827,400 |
| 2010/04/20 | 1,854 | 1,874 | 1,851 | 1,857 | 275,200 |
| 2010/04/19 | 1,867 | 1,877 | 1,850 | 1,855 | 240,100 |
| 2010/04/16 | 1,923 | 1,925 | 1,894 | 1,907 | 279,400 |
| 2010/04/15 | 1,940 | 1,944 | 1,919 | 1,941 | 315,400 |
| 2010/04/14 | 1,914 | 1,941 | 1,907 | 1,934 | 382,200 |
| 2010/04/13 | 1,936 | 1,942 | 1,893 | 1,913 | 347,400 |
| 2010/04/12 | 1,940 | 1,947 | 1,920 | 1,930 | 383,000 |
| 2010/04/09 | 1,870 | 1,940 | 1,868 | 1,936 | 580,200 |
| 2010/04/08 | 1,857 | 1,877 | 1,840 | 1,868 | 345,500 |
| 2010/04/07 | 1,886 | 1,890 | 1,868 | 1,886 | 320,800 |
| 2010/04/06 | 1,893 | 1,908 | 1,879 | 1,899 | 452,700 |
| 2010/04/05 | 1,886 | 1,894 | 1,860 | 1,881 | 317,700 |
| 2010/04/02 | 1,820 | 1,861 | 1,807 | 1,853 | 654,400 |
| 2010/04/01 | 1,759 | 1,807 | 1,738 | 1,806 | 591,000 |
| 2010/03/31 | 1,750 | 1,758 | 1,722 | 1,737 | 236,200 |
| 2010/03/30 | 1,705 | 1,742 | 1,705 | 1,742 | 239,300 |
| 2010/03/29 | 1,656 | 1,696 | 1,651 | 1,694 | 325,900 |
| 2010/03/26 | 1,630 | 1,673 | 1,629 | 1,666 | 473,200 |
| 2010/03/25 | 1,611 | 1,623 | 1,605 | 1,617 | 522,500 |
| 2010/03/24 | 1,635 | 1,644 | 1,607 | 1,618 | 305,900 |
| 2010/03/23 | 1,660 | 1,660 | 1,630 | 1,635 | 284,400 |
| 2010/03/19 | 1,640 | 1,666 | 1,638 | 1,655 | 400,700 |
| 2010/03/18 | 1,660 | 1,662 | 1,632 | 1,633 | 178,500 |
| 2010/03/17 | 1,622 | 1,658 | 1,615 | 1,650 | 240,900 |
| 2010/03/16 | 1,640 | 1,658 | 1,616 | 1,624 | 256,000 |
| 2010/03/15 | 1,670 | 1,674 | 1,641 | 1,649 | 168,100 |
| 2010/03/12 | 1,644 | 1,656 | 1,625 | 1,651 | 158,800 |
| 2010/03/11 | 1,636 | 1,662 | 1,631 | 1,640 | 153,900 |
| 2010/03/10 | 1,632 | 1,646 | 1,620 | 1,625 | 122,200 |
| 2010/03/09 | 1,632 | 1,638 | 1,618 | 1,628 | 188,700 |
| 2010/03/08 | 1,640 | 1,653 | 1,618 | 1,624 | 234,500 |
| 2010/03/05 | 1,616 | 1,652 | 1,616 | 1,628 | 175,000 |
| 2010/03/04 | 1,606 | 1,618 | 1,598 | 1,603 | 178,300 |
| 2010/03/03 | 1,595 | 1,615 | 1,576 | 1,605 | 171,800 |
| 2010/03/02 | 1,587 | 1,595 | 1,573 | 1,594 | 152,600 |
| 2010/03/01 | 1,584 | 1,596 | 1,568 | 1,576 | 112,700 |
| 2010/02/26 | 1,585 | 1,590 | 1,562 | 1,583 | 165,000 |
| 2010/02/25 | 1,594 | 1,611 | 1,568 | 1,575 | 235,900 |
| 2010/02/24 | 1,615 | 1,616 | 1,592 | 1,602 | 190,500 |
| 2010/02/23 | 1,659 | 1,659 | 1,627 | 1,648 | 122,900 |
| 2010/02/22 | 1,643 | 1,660 | 1,633 | 1,655 | 128,500 |
| 2010/02/19 | 1,631 | 1,673 | 1,615 | 1,617 | 220,000 |
| 2010/02/18 | 1,632 | 1,656 | 1,624 | 1,640 | 210,600 |
| 2010/02/17 | 1,652 | 1,652 | 1,634 | 1,650 | 116,700 |
| 2010/02/16 | 1,647 | 1,647 | 1,612 | 1,623 | 96,900 |
| 2010/02/15 | 1,634 | 1,646 | 1,618 | 1,626 | 163,700 |
| 2010/02/12 | 1,625 | 1,641 | 1,616 | 1,627 | 139,400 |
| 2010/02/10 | 1,613 | 1,642 | 1,612 | 1,620 | 197,900 |
| 2010/02/09 | 1,632 | 1,653 | 1,614 | 1,633 | 211,700 |
| 2010/02/08 | 1,684 | 1,695 | 1,647 | 1,658 | 219,100 |
| 2010/02/05 | 1,674 | 1,690 | 1,641 | 1,679 | 453,900 |
| 2010/02/04 | 1,613 | 1,715 | 1,603 | 1,701 | 726,200 |
| 2010/02/03 | 1,593 | 1,603 | 1,568 | 1,573 | 207,500 |
| 2010/02/02 | 1,549 | 1,555 | 1,525 | 1,553 | 307,600 |
| 2010/02/01 | 1,555 | 1,569 | 1,502 | 1,522 | 289,700 |
| 2010/01/29 | 1,600 | 1,605 | 1,570 | 1,572 | 219,600 |
| 2010/01/28 | 1,595 | 1,622 | 1,568 | 1,609 | 285,400 |
| 2010/01/27 | 1,627 | 1,639 | 1,576 | 1,580 | 295,600 |
| 2010/01/26 | 1,634 | 1,643 | 1,595 | 1,607 | 394,100 |
| 2010/01/25 | 1,673 | 1,689 | 1,632 | 1,638 | 350,900 |
| 2010/01/22 | 1,708 | 1,729 | 1,683 | 1,713 | 289,100 |
| 2010/01/21 | 1,675 | 1,730 | 1,662 | 1,711 | 174,100 |
| 2010/01/20 | 1,735 | 1,735 | 1,690 | 1,697 | 203,600 |
| 2010/01/19 | 1,743 | 1,743 | 1,716 | 1,725 | 104,300 |
| 2010/01/18 | 1,740 | 1,746 | 1,726 | 1,734 | 118,200 |
| 2010/01/15 | 1,770 | 1,771 | 1,742 | 1,763 | 258,800 |
| 2010/01/14 | 1,746 | 1,767 | 1,734 | 1,760 | 234,900 |
| 2010/01/13 | 1,745 | 1,753 | 1,728 | 1,729 | 184,500 |
| 2010/01/12 | 1,744 | 1,761 | 1,724 | 1,756 | 134,600 |
| 2010/01/08 | 1,737 | 1,763 | 1,725 | 1,744 | 181,100 |
| 2010/01/07 | 1,730 | 1,742 | 1,710 | 1,718 | 129,300 |
| 2010/01/06 | 1,748 | 1,749 | 1,720 | 1,730 | 150,100 |
| 2010/01/05 | 1,743 | 1,758 | 1,724 | 1,732 | 243,800 |
| 2010/01/04 | 1,713 | 1,750 | 1,713 | 1,742 | 70,100 |