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 |
---|---|---|---|---|---|
2013/12/30 | 2,249 | 2,256 | 2,228 | 2,249 | 175,000 |
2013/12/27 | 2,198 | 2,240 | 2,174 | 2,237 | 309,900 |
2013/12/26 | 2,122 | 2,197 | 2,119 | 2,189 | 274,100 |
2013/12/25 | 2,134 | 2,137 | 2,098 | 2,107 | 149,800 |
2013/12/24 | 2,069 | 2,134 | 2,065 | 2,126 | 361,500 |
2013/12/20 | 2,070 | 2,070 | 2,051 | 2,068 | 134,700 |
2013/12/19 | 2,100 | 2,105 | 2,063 | 2,070 | 137,800 |
2013/12/18 | 2,058 | 2,088 | 2,057 | 2,084 | 135,300 |
2013/12/17 | 2,030 | 2,058 | 2,020 | 2,058 | 165,800 |
2013/12/16 | 2,049 | 2,050 | 2,022 | 2,031 | 169,800 |
2013/12/13 | 2,060 | 2,080 | 2,054 | 2,055 | 262,500 |
2013/12/12 | 2,089 | 2,089 | 2,050 | 2,063 | 97,100 |
2013/12/11 | 2,101 | 2,101 | 2,061 | 2,090 | 133,000 |
2013/12/10 | 2,083 | 2,105 | 2,075 | 2,100 | 185,000 |
2013/12/09 | 2,091 | 2,112 | 2,082 | 2,095 | 213,500 |
2013/12/06 | 2,030 | 2,075 | 2,026 | 2,072 | 238,900 |
2013/12/05 | 2,051 | 2,078 | 2,043 | 2,043 | 228,200 |
2013/12/04 | 2,034 | 2,061 | 2,014 | 2,040 | 368,400 |
2013/12/03 | 2,075 | 2,075 | 2,055 | 2,065 | 248,000 |
2013/12/02 | 2,071 | 2,085 | 2,044 | 2,077 | 316,800 |
2013/11/29 | 2,067 | 2,089 | 2,060 | 2,071 | 237,000 |
2013/11/28 | 2,052 | 2,070 | 2,050 | 2,067 | 230,500 |
2013/11/27 | 2,033 | 2,053 | 2,022 | 2,041 | 328,300 |
2013/11/26 | 2,015 | 2,047 | 2,015 | 2,033 | 408,200 |
2013/11/25 | 2,020 | 2,023 | 1,998 | 2,016 | 381,700 |
2013/11/22 | 2,016 | 2,016 | 1,997 | 2,005 | 295,700 |
2013/11/21 | 2,000 | 2,006 | 1,995 | 2,000 | 230,400 |
2013/11/20 | 2,010 | 2,019 | 1,993 | 1,999 | 647,100 |
2013/11/19 | 2,019 | 2,033 | 2,006 | 2,012 | 496,100 |
2013/11/18 | 2,060 | 2,077 | 2,028 | 2,042 | 371,000 |
2013/11/15 | 2,063 | 2,072 | 2,043 | 2,055 | 326,500 |
2013/11/14 | 2,043 | 2,060 | 2,027 | 2,048 | 331,800 |
2013/11/13 | 2,015 | 2,050 | 2,015 | 2,043 | 428,900 |
2013/11/12 | 2,060 | 2,085 | 2,044 | 2,065 | 293,100 |
2013/11/11 | 2,071 | 2,091 | 2,051 | 2,061 | 256,100 |
2013/11/08 | 2,020 | 2,060 | 1,993 | 2,037 | 373,200 |
2013/11/07 | 2,100 | 2,102 | 2,042 | 2,061 | 469,500 |
2013/11/06 | 1,955 | 2,220 | 1,931 | 2,114 | 1,585,400 |
2013/11/05 | 2,144 | 2,177 | 2,132 | 2,169 | 299,800 |
2013/11/01 | 2,163 | 2,187 | 2,131 | 2,141 | 213,100 |
2013/10/31 | 2,173 | 2,188 | 2,159 | 2,162 | 135,900 |
2013/10/30 | 2,162 | 2,173 | 2,140 | 2,161 | 123,000 |
2013/10/29 | 2,145 | 2,151 | 2,106 | 2,143 | 241,600 |
2013/10/28 | 2,158 | 2,176 | 2,138 | 2,173 | 162,900 |
2013/10/25 | 2,180 | 2,180 | 2,135 | 2,141 | 185,200 |
2013/10/24 | 2,142 | 2,187 | 2,133 | 2,180 | 181,700 |
2013/10/23 | 2,171 | 2,184 | 2,136 | 2,146 | 171,100 |
2013/10/22 | 2,172 | 2,184 | 2,149 | 2,162 | 123,100 |
2013/10/21 | 2,159 | 2,173 | 2,136 | 2,172 | 210,200 |
2013/10/18 | 2,170 | 2,170 | 2,133 | 2,157 | 170,100 |
2013/10/17 | 2,110 | 2,169 | 2,110 | 2,162 | 247,400 |
2013/10/16 | 2,102 | 2,121 | 2,092 | 2,109 | 129,000 |
2013/10/15 | 2,100 | 2,124 | 2,098 | 2,114 | 219,900 |
2013/10/11 | 2,100 | 2,127 | 2,082 | 2,099 | 307,000 |
2013/10/10 | 2,059 | 2,093 | 2,031 | 2,086 | 276,300 |
2013/10/09 | 2,050 | 2,076 | 2,044 | 2,068 | 246,800 |
2013/10/08 | 2,080 | 2,087 | 2,056 | 2,067 | 122,500 |
2013/10/07 | 2,121 | 2,126 | 2,069 | 2,073 | 286,400 |
2013/10/04 | 2,130 | 2,163 | 2,130 | 2,141 | 109,000 |
2013/10/03 | 2,163 | 2,174 | 2,143 | 2,149 | 123,900 |
2013/10/02 | 2,195 | 2,203 | 2,153 | 2,169 | 209,100 |
2013/10/01 | 2,191 | 2,216 | 2,170 | 2,194 | 135,600 |
2013/09/30 | 2,187 | 2,204 | 2,165 | 2,180 | 240,400 |
2013/09/27 | 2,258 | 2,268 | 2,226 | 2,237 | 121,600 |
2013/09/26 | 2,243 | 2,265 | 2,210 | 2,265 | 113,400 |
2013/09/25 | 2,262 | 2,283 | 2,251 | 2,257 | 134,800 |
2013/09/24 | 2,250 | 2,279 | 2,232 | 2,257 | 146,000 |
2013/09/20 | 2,266 | 2,270 | 2,241 | 2,258 | 112,700 |
2013/09/19 | 2,253 | 2,266 | 2,242 | 2,265 | 90,300 |
2013/09/18 | 2,240 | 2,260 | 2,227 | 2,238 | 97,500 |
2013/09/17 | 2,226 | 2,230 | 2,188 | 2,218 | 173,000 |
2013/09/13 | 2,209 | 2,244 | 2,189 | 2,219 | 160,100 |
2013/09/12 | 2,233 | 2,250 | 2,209 | 2,226 | 90,500 |
2013/09/11 | 2,214 | 2,244 | 2,210 | 2,229 | 109,700 |
2013/09/10 | 2,198 | 2,214 | 2,188 | 2,213 | 100,500 |
2013/09/09 | 2,220 | 2,240 | 2,186 | 2,200 | 117,100 |
2013/09/06 | 2,187 | 2,218 | 2,149 | 2,171 | 124,800 |
2013/09/05 | 2,183 | 2,197 | 2,163 | 2,191 | 132,100 |
2013/09/04 | 2,137 | 2,182 | 2,132 | 2,177 | 75,900 |
2013/09/03 | 2,140 | 2,157 | 2,132 | 2,156 | 145,600 |
2013/09/02 | 2,087 | 2,116 | 2,079 | 2,109 | 136,800 |
2013/08/30 | 2,130 | 2,131 | 2,061 | 2,067 | 138,900 |
2013/08/29 | 2,111 | 2,131 | 2,079 | 2,124 | 159,300 |
2013/08/28 | 2,072 | 2,112 | 2,041 | 2,099 | 199,200 |
2013/08/27 | 2,100 | 2,139 | 2,096 | 2,101 | 139,300 |
2013/08/26 | 2,117 | 2,126 | 2,099 | 2,099 | 74,900 |
2013/08/23 | 2,119 | 2,125 | 2,081 | 2,109 | 87,300 |
2013/08/22 | 2,089 | 2,122 | 2,070 | 2,078 | 111,900 |
2013/08/21 | 2,086 | 2,110 | 2,071 | 2,088 | 153,000 |
2013/08/20 | 2,156 | 2,169 | 2,086 | 2,092 | 192,000 |
2013/08/19 | 2,155 | 2,168 | 2,118 | 2,156 | 108,900 |
2013/08/16 | 2,156 | 2,184 | 2,143 | 2,177 | 125,400 |
2013/08/15 | 2,224 | 2,258 | 2,165 | 2,178 | 166,100 |
2013/08/14 | 2,265 | 2,270 | 2,213 | 2,261 | 81,200 |
2013/08/13 | 2,200 | 2,250 | 2,196 | 2,249 | 85,900 |
2013/08/12 | 2,197 | 2,218 | 2,179 | 2,198 | 76,700 |
2013/08/09 | 2,215 | 2,220 | 2,176 | 2,204 | 116,500 |
2013/08/08 | 2,200 | 2,243 | 2,176 | 2,191 | 138,600 |
2013/08/07 | 2,225 | 2,258 | 2,215 | 2,221 | 130,700 |
2013/08/06 | 2,240 | 2,280 | 2,200 | 2,279 | 152,900 |
2013/08/05 | 2,264 | 2,271 | 2,214 | 2,250 | 288,600 |
2013/08/02 | 2,200 | 2,218 | 2,161 | 2,214 | 177,200 |
2013/08/01 | 2,119 | 2,191 | 2,119 | 2,187 | 119,200 |
2013/07/31 | 2,117 | 2,128 | 2,094 | 2,108 | 106,100 |
2013/07/30 | 2,100 | 2,164 | 2,078 | 2,146 | 104,100 |
2013/07/29 | 2,151 | 2,157 | 2,100 | 2,107 | 106,000 |
2013/07/26 | 2,200 | 2,250 | 2,187 | 2,206 | 198,900 |
2013/07/25 | 2,198 | 2,277 | 2,198 | 2,232 | 153,700 |
2013/07/24 | 2,222 | 2,239 | 2,200 | 2,209 | 89,500 |
2013/07/23 | 2,182 | 2,233 | 2,170 | 2,216 | 114,400 |
2013/07/22 | 2,205 | 2,212 | 2,176 | 2,193 | 105,300 |
2013/07/19 | 2,230 | 2,231 | 2,169 | 2,181 | 163,800 |
2013/07/18 | 2,201 | 2,235 | 2,200 | 2,230 | 137,500 |
2013/07/17 | 2,127 | 2,216 | 2,082 | 2,197 | 456,300 |
2013/07/16 | 2,245 | 2,270 | 2,152 | 2,177 | 315,700 |
2013/07/12 | 2,213 | 2,243 | 2,213 | 2,236 | 128,700 |
2013/07/11 | 2,258 | 2,259 | 2,186 | 2,210 | 222,300 |
2013/07/10 | 2,296 | 2,310 | 2,257 | 2,271 | 130,900 |
2013/07/09 | 2,260 | 2,310 | 2,256 | 2,294 | 183,900 |
2013/07/08 | 2,279 | 2,280 | 2,241 | 2,253 | 130,900 |
2013/07/05 | 2,248 | 2,278 | 2,240 | 2,278 | 79,000 |
2013/07/04 | 2,248 | 2,262 | 2,234 | 2,246 | 93,000 |
2013/07/03 | 2,275 | 2,295 | 2,253 | 2,269 | 131,400 |
2013/07/02 | 2,317 | 2,319 | 2,256 | 2,286 | 167,300 |
2013/07/01 | 2,286 | 2,299 | 2,249 | 2,296 | 123,200 |
2013/06/28 | 2,243 | 2,281 | 2,216 | 2,280 | 203,000 |
2013/06/27 | 2,139 | 2,204 | 2,108 | 2,202 | 136,900 |
2013/06/26 | 2,188 | 2,188 | 2,121 | 2,136 | 73,600 |
2013/06/25 | 2,194 | 2,248 | 2,140 | 2,172 | 162,800 |
2013/06/24 | 2,213 | 2,225 | 2,178 | 2,195 | 114,800 |
2013/06/21 | 2,135 | 2,196 | 2,082 | 2,185 | 202,100 |
2013/06/20 | 2,198 | 2,245 | 2,182 | 2,191 | 70,600 |
2013/06/19 | 2,242 | 2,270 | 2,189 | 2,221 | 200,800 |
2013/06/18 | 2,237 | 2,279 | 2,164 | 2,179 | 203,300 |
2013/06/17 | 2,178 | 2,237 | 2,151 | 2,236 | 138,700 |
2013/06/14 | 2,235 | 2,250 | 2,146 | 2,178 | 272,400 |
2013/06/13 | 2,161 | 2,214 | 2,115 | 2,155 | 186,900 |
2013/06/12 | 2,165 | 2,253 | 2,152 | 2,231 | 200,400 |
2013/06/11 | 2,264 | 2,297 | 2,219 | 2,242 | 229,200 |
2013/06/10 | 2,265 | 2,287 | 2,219 | 2,280 | 162,000 |
2013/06/07 | 2,134 | 2,190 | 2,066 | 2,117 | 282,000 |
2013/06/06 | 2,180 | 2,226 | 2,083 | 2,139 | 275,100 |
2013/06/05 | 2,225 | 2,304 | 2,225 | 2,226 | 221,300 |
2013/06/04 | 2,205 | 2,280 | 2,129 | 2,267 | 334,600 |
2013/06/03 | 2,190 | 2,289 | 2,180 | 2,232 | 282,600 |
2013/05/31 | 2,249 | 2,300 | 2,200 | 2,209 | 175,800 |
2013/05/30 | 2,230 | 2,306 | 2,188 | 2,201 | 188,600 |
2013/05/29 | 2,280 | 2,309 | 2,234 | 2,269 | 161,800 |
2013/05/28 | 2,161 | 2,247 | 2,158 | 2,216 | 143,000 |
2013/05/27 | 2,257 | 2,280 | 2,181 | 2,195 | 191,200 |
2013/05/24 | 2,314 | 2,415 | 2,211 | 2,355 | 383,200 |
2013/05/23 | 2,455 | 2,472 | 2,258 | 2,264 | 235,800 |
2013/05/22 | 2,460 | 2,485 | 2,407 | 2,464 | 200,100 |
2013/05/21 | 2,412 | 2,451 | 2,380 | 2,442 | 178,400 |
2013/05/20 | 2,398 | 2,432 | 2,392 | 2,420 | 175,900 |
2013/05/17 | 2,353 | 2,393 | 2,320 | 2,373 | 146,400 |
2013/05/16 | 2,352 | 2,379 | 2,299 | 2,362 | 224,600 |
2013/05/15 | 2,399 | 2,429 | 2,363 | 2,370 | 195,900 |
2013/05/14 | 2,401 | 2,430 | 2,343 | 2,349 | 247,700 |
2013/05/13 | 2,402 | 2,435 | 2,378 | 2,383 | 268,600 |
2013/05/10 | 2,479 | 2,507 | 2,383 | 2,384 | 648,400 |
2013/05/09 | 2,393 | 2,630 | 2,393 | 2,524 | 953,400 |
2013/05/08 | 2,210 | 2,220 | 2,175 | 2,176 | 225,700 |
2013/05/07 | 2,168 | 2,230 | 2,167 | 2,211 | 201,100 |
2013/05/02 | 2,094 | 2,116 | 2,085 | 2,104 | 90,300 |
2013/05/01 | 2,103 | 2,148 | 2,082 | 2,094 | 69,300 |
2013/04/30 | 2,155 | 2,170 | 2,103 | 2,110 | 284,200 |
2013/04/26 | 2,152 | 2,185 | 2,129 | 2,161 | 291,100 |
2013/04/25 | 2,067 | 2,151 | 2,067 | 2,135 | 414,100 |
2013/04/24 | 2,005 | 2,055 | 1,991 | 2,054 | 220,400 |
2013/04/23 | 1,980 | 2,006 | 1,966 | 1,986 | 156,900 |
2013/04/22 | 1,983 | 2,008 | 1,981 | 1,989 | 154,200 |
2013/04/19 | 1,920 | 1,983 | 1,913 | 1,959 | 194,400 |
2013/04/18 | 1,932 | 1,943 | 1,908 | 1,917 | 206,200 |
2013/04/17 | 1,938 | 1,959 | 1,933 | 1,944 | 142,200 |
2013/04/16 | 1,962 | 1,988 | 1,928 | 1,930 | 206,000 |
2013/04/15 | 1,962 | 1,999 | 1,961 | 1,986 | 173,400 |
2013/04/12 | 1,975 | 1,993 | 1,966 | 1,971 | 82,600 |
2013/04/11 | 1,994 | 2,016 | 1,954 | 1,989 | 234,100 |
2013/04/10 | 1,950 | 1,994 | 1,935 | 1,994 | 232,100 |
2013/04/09 | 1,941 | 1,962 | 1,928 | 1,949 | 277,400 |
2013/04/08 | 1,935 | 1,963 | 1,892 | 1,927 | 300,100 |
2013/04/05 | 1,980 | 1,985 | 1,881 | 1,900 | 272,600 |
2013/04/04 | 1,876 | 1,902 | 1,834 | 1,902 | 348,800 |
2013/04/03 | 1,875 | 1,892 | 1,836 | 1,886 | 203,900 |
2013/04/02 | 1,893 | 1,907 | 1,786 | 1,882 | 217,900 |
2013/04/01 | 1,993 | 2,008 | 1,926 | 1,926 | 80,200 |
2013/03/29 | 1,988 | 2,004 | 1,967 | 1,993 | 140,400 |
2013/03/28 | 2,048 | 2,048 | 1,979 | 1,998 | 108,200 |
2013/03/27 | 2,003 | 2,025 | 1,980 | 2,022 | 89,600 |
2013/03/26 | 1,984 | 2,010 | 1,969 | 1,983 | 103,200 |
2013/03/25 | 2,003 | 2,018 | 1,980 | 1,984 | 121,000 |
2013/03/22 | 2,022 | 2,058 | 1,989 | 1,989 | 126,600 |
2013/03/21 | 2,035 | 2,058 | 1,993 | 2,016 | 214,400 |
2013/03/19 | 2,000 | 2,028 | 2,000 | 2,019 | 103,300 |
2013/03/18 | 2,060 | 2,060 | 1,974 | 1,977 | 153,700 |
2013/03/15 | 1,966 | 2,021 | 1,961 | 2,010 | 308,700 |
2013/03/14 | 1,959 | 1,959 | 1,920 | 1,953 | 197,900 |
2013/03/13 | 1,938 | 1,965 | 1,921 | 1,949 | 202,500 |
2013/03/12 | 1,982 | 1,993 | 1,950 | 1,978 | 189,500 |
2013/03/11 | 1,947 | 1,982 | 1,944 | 1,978 | 145,400 |
2013/03/08 | 1,929 | 1,948 | 1,905 | 1,937 | 214,000 |
2013/03/07 | 1,945 | 1,952 | 1,920 | 1,927 | 119,300 |
2013/03/06 | 1,943 | 1,949 | 1,912 | 1,941 | 101,800 |
2013/03/05 | 1,936 | 1,948 | 1,925 | 1,928 | 91,200 |
2013/03/04 | 1,945 | 1,966 | 1,931 | 1,931 | 157,500 |
2013/03/01 | 1,907 | 1,931 | 1,883 | 1,918 | 209,200 |
2013/02/28 | 1,890 | 1,916 | 1,886 | 1,894 | 141,000 |
2013/02/27 | 1,900 | 1,903 | 1,874 | 1,888 | 93,300 |
2013/02/26 | 1,890 | 1,944 | 1,883 | 1,910 | 180,000 |
2013/02/25 | 1,957 | 1,959 | 1,916 | 1,930 | 208,900 |
2013/02/22 | 1,890 | 1,957 | 1,884 | 1,938 | 300,000 |
2013/02/21 | 1,949 | 1,956 | 1,907 | 1,913 | 176,400 |
2013/02/20 | 1,940 | 1,960 | 1,928 | 1,947 | 144,800 |
2013/02/19 | 1,930 | 1,943 | 1,913 | 1,920 | 133,100 |
2013/02/18 | 1,912 | 1,950 | 1,911 | 1,933 | 178,900 |
2013/02/15 | 1,939 | 1,943 | 1,879 | 1,906 | 290,500 |
2013/02/14 | 1,950 | 1,981 | 1,946 | 1,966 | 269,100 |
2013/02/13 | 2,004 | 2,004 | 1,913 | 1,939 | 320,800 |
2013/02/12 | 2,020 | 2,032 | 1,996 | 2,003 | 185,700 |
2013/02/08 | 1,961 | 2,011 | 1,953 | 2,000 | 267,200 |
2013/02/07 | 1,915 | 1,965 | 1,902 | 1,961 | 270,800 |
2013/02/06 | 1,984 | 2,005 | 1,923 | 1,934 | 611,200 |
2013/02/05 | 1,800 | 2,049 | 1,798 | 1,961 | 937,000 |
2013/02/04 | 1,803 | 1,804 | 1,772 | 1,782 | 123,200 |
2013/02/01 | 1,799 | 1,820 | 1,782 | 1,802 | 297,400 |
2013/01/31 | 1,760 | 1,782 | 1,745 | 1,777 | 195,300 |
2013/01/30 | 1,743 | 1,769 | 1,741 | 1,766 | 247,500 |
2013/01/29 | 1,718 | 1,752 | 1,717 | 1,729 | 389,300 |
2013/01/28 | 1,800 | 1,801 | 1,717 | 1,722 | 310,600 |
2013/01/25 | 1,764 | 1,795 | 1,756 | 1,792 | 292,500 |
2013/01/24 | 1,717 | 1,744 | 1,711 | 1,732 | 131,100 |
2013/01/23 | 1,744 | 1,758 | 1,728 | 1,732 | 125,700 |
2013/01/22 | 1,786 | 1,799 | 1,753 | 1,770 | 184,400 |
2013/01/21 | 1,819 | 1,819 | 1,785 | 1,798 | 185,100 |
2013/01/18 | 1,800 | 1,829 | 1,796 | 1,818 | 198,800 |
2013/01/17 | 1,799 | 1,811 | 1,730 | 1,760 | 277,100 |
2013/01/16 | 1,819 | 1,828 | 1,792 | 1,796 | 379,200 |
2013/01/15 | 1,798 | 1,832 | 1,790 | 1,821 | 355,800 |
2013/01/11 | 1,789 | 1,791 | 1,760 | 1,780 | 162,500 |
2013/01/10 | 1,735 | 1,767 | 1,730 | 1,759 | 220,500 |
2013/01/09 | 1,735 | 1,749 | 1,716 | 1,735 | 257,600 |
2013/01/08 | 1,765 | 1,776 | 1,746 | 1,751 | 179,800 |
2013/01/07 | 1,799 | 1,799 | 1,765 | 1,772 | 151,900 |
2013/01/04 | 1,751 | 1,787 | 1,736 | 1,787 | 273,100 |