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
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

このページの先頭へ