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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,925 | 3,955 | 3,870 | 3,940 | 202,100 |
| 2016/12/29 | 4,020 | 4,025 | 3,930 | 3,940 | 175,400 |
| 2016/12/28 | 3,980 | 4,030 | 3,970 | 4,005 | 261,700 |
| 2016/12/27 | 3,990 | 4,020 | 3,935 | 3,940 | 303,200 |
| 2016/12/26 | 3,955 | 3,985 | 3,940 | 3,955 | 184,500 |
| 2016/12/22 | 3,850 | 3,985 | 3,840 | 3,955 | 790,500 |
| 2016/12/21 | 3,880 | 3,880 | 3,760 | 3,780 | 278,300 |
| 2016/12/20 | 3,750 | 3,845 | 3,740 | 3,825 | 343,400 |
| 2016/12/19 | 3,760 | 3,800 | 3,735 | 3,790 | 175,300 |
| 2016/12/16 | 3,785 | 3,830 | 3,775 | 3,790 | 317,400 |
| 2016/12/15 | 3,710 | 3,775 | 3,690 | 3,755 | 193,900 |
| 2016/12/14 | 3,750 | 3,750 | 3,700 | 3,745 | 271,800 |
| 2016/12/13 | 3,735 | 3,805 | 3,685 | 3,790 | 336,600 |
| 2016/12/12 | 3,695 | 3,800 | 3,695 | 3,770 | 419,500 |
| 2016/12/09 | 3,685 | 3,720 | 3,590 | 3,650 | 725,700 |
| 2016/12/08 | 3,725 | 3,740 | 3,675 | 3,715 | 429,700 |
| 2016/12/07 | 3,735 | 3,795 | 3,670 | 3,750 | 557,300 |
| 2016/12/06 | 3,870 | 3,875 | 3,785 | 3,800 | 277,500 |
| 2016/12/05 | 3,750 | 3,830 | 3,720 | 3,800 | 295,300 |
| 2016/12/02 | 3,875 | 3,910 | 3,770 | 3,775 | 426,500 |
| 2016/12/01 | 3,875 | 4,025 | 3,875 | 3,895 | 581,800 |
| 2016/11/30 | 3,815 | 3,870 | 3,795 | 3,825 | 308,900 |
| 2016/11/29 | 3,800 | 3,820 | 3,775 | 3,810 | 201,300 |
| 2016/11/28 | 3,810 | 3,840 | 3,780 | 3,830 | 212,100 |
| 2016/11/25 | 3,850 | 3,900 | 3,810 | 3,850 | 338,600 |
| 2016/11/24 | 3,880 | 3,885 | 3,800 | 3,810 | 237,800 |
| 2016/11/22 | 3,920 | 3,930 | 3,870 | 3,880 | 311,500 |
| 2016/11/21 | 3,880 | 3,985 | 3,810 | 3,920 | 567,100 |
| 2016/11/18 | 3,860 | 3,930 | 3,860 | 3,895 | 296,000 |
| 2016/11/17 | 3,845 | 3,900 | 3,800 | 3,840 | 539,500 |
| 2016/11/16 | 3,810 | 3,855 | 3,740 | 3,775 | 374,200 |
| 2016/11/15 | 3,880 | 3,895 | 3,790 | 3,840 | 345,700 |
| 2016/11/14 | 3,830 | 3,970 | 3,825 | 3,890 | 509,600 |
| 2016/11/11 | 3,715 | 3,800 | 3,680 | 3,770 | 586,300 |
| 2016/11/10 | 3,640 | 3,740 | 3,640 | 3,660 | 637,700 |
| 2016/11/09 | 3,715 | 3,735 | 3,500 | 3,540 | 521,000 |
| 2016/11/08 | 3,595 | 3,705 | 3,585 | 3,685 | 304,300 |
| 2016/11/07 | 3,720 | 3,725 | 3,670 | 3,700 | 212,500 |
| 2016/11/04 | 3,620 | 3,735 | 3,590 | 3,700 | 431,600 |
| 2016/11/02 | 3,695 | 3,725 | 3,680 | 3,690 | 316,300 |
| 2016/11/01 | 3,715 | 3,745 | 3,695 | 3,730 | 719,500 |
| 2016/10/31 | 3,710 | 3,755 | 3,660 | 3,730 | 974,000 |
| 2016/10/28 | 3,690 | 3,805 | 3,620 | 3,795 | 1,511,500 |
| 2016/10/27 | 3,350 | 3,380 | 3,325 | 3,340 | 213,600 |
| 2016/10/26 | 3,335 | 3,365 | 3,300 | 3,355 | 473,200 |
| 2016/10/25 | 3,385 | 3,445 | 3,370 | 3,395 | 319,100 |
| 2016/10/24 | 3,500 | 3,515 | 3,415 | 3,435 | 169,000 |
| 2016/10/21 | 3,405 | 3,505 | 3,345 | 3,495 | 644,200 |
| 2016/10/20 | 3,300 | 3,520 | 3,295 | 3,500 | 580,700 |
| 2016/10/19 | 3,260 | 3,325 | 3,260 | 3,305 | 216,800 |
| 2016/10/18 | 3,235 | 3,290 | 3,220 | 3,260 | 135,200 |
| 2016/10/17 | 3,160 | 3,210 | 3,150 | 3,200 | 102,800 |
| 2016/10/14 | 3,190 | 3,205 | 3,150 | 3,165 | 147,000 |
| 2016/10/13 | 3,175 | 3,245 | 3,140 | 3,215 | 249,900 |
| 2016/10/12 | 3,150 | 3,175 | 3,130 | 3,140 | 156,700 |
| 2016/10/11 | 3,180 | 3,250 | 3,180 | 3,210 | 99,600 |
| 2016/10/07 | 3,195 | 3,215 | 3,175 | 3,215 | 103,400 |
| 2016/10/06 | 3,250 | 3,265 | 3,180 | 3,190 | 182,100 |
| 2016/10/05 | 3,150 | 3,260 | 3,150 | 3,200 | 240,800 |
| 2016/10/04 | 3,065 | 3,115 | 3,055 | 3,105 | 126,300 |
| 2016/10/03 | 3,120 | 3,120 | 3,045 | 3,060 | 133,900 |
| 2016/09/30 | 3,065 | 3,110 | 3,020 | 3,065 | 184,400 |
| 2016/09/29 | 3,040 | 3,115 | 3,035 | 3,090 | 166,200 |
| 2016/09/28 | 3,010 | 3,035 | 3,000 | 3,025 | 145,200 |
| 2016/09/27 | 2,915 | 3,020 | 2,872 | 3,020 | 174,500 |
| 2016/09/26 | 2,968 | 2,986 | 2,941 | 2,943 | 116,800 |
| 2016/09/23 | 3,015 | 3,035 | 2,962 | 3,005 | 124,100 |
| 2016/09/21 | 2,930 | 3,030 | 2,922 | 3,030 | 133,900 |
| 2016/09/20 | 2,921 | 3,000 | 2,892 | 2,957 | 136,100 |
| 2016/09/16 | 2,970 | 2,985 | 2,949 | 2,971 | 147,400 |
| 2016/09/15 | 2,947 | 2,970 | 2,923 | 2,937 | 129,600 |
| 2016/09/14 | 2,942 | 2,969 | 2,928 | 2,946 | 221,200 |
| 2016/09/13 | 3,005 | 3,020 | 2,960 | 2,992 | 234,200 |
| 2016/09/12 | 3,075 | 3,090 | 2,976 | 2,994 | 262,700 |
| 2016/09/09 | 3,195 | 3,225 | 3,150 | 3,165 | 149,000 |
| 2016/09/08 | 3,150 | 3,230 | 3,135 | 3,195 | 192,000 |
| 2016/09/07 | 3,190 | 3,220 | 3,130 | 3,140 | 194,000 |
| 2016/09/06 | 3,180 | 3,225 | 3,150 | 3,210 | 111,800 |
| 2016/09/05 | 3,180 | 3,220 | 3,175 | 3,185 | 133,000 |
| 2016/09/02 | 3,155 | 3,180 | 3,120 | 3,165 | 146,700 |
| 2016/09/01 | 3,235 | 3,260 | 3,210 | 3,225 | 111,500 |
| 2016/08/31 | 3,230 | 3,285 | 3,220 | 3,250 | 149,100 |
| 2016/08/30 | 3,150 | 3,220 | 3,135 | 3,190 | 168,000 |
| 2016/08/29 | 3,165 | 3,240 | 3,135 | 3,220 | 135,900 |
| 2016/08/26 | 3,100 | 3,140 | 3,055 | 3,095 | 186,600 |
| 2016/08/25 | 3,160 | 3,160 | 3,095 | 3,100 | 169,800 |
| 2016/08/24 | 3,220 | 3,225 | 3,165 | 3,175 | 172,100 |
| 2016/08/23 | 3,250 | 3,250 | 3,170 | 3,215 | 190,100 |
| 2016/08/22 | 3,350 | 3,375 | 3,285 | 3,285 | 133,700 |
| 2016/08/19 | 3,165 | 3,355 | 3,155 | 3,325 | 343,000 |
| 2016/08/18 | 3,055 | 3,130 | 3,025 | 3,115 | 177,000 |
| 2016/08/17 | 3,055 | 3,105 | 3,055 | 3,065 | 211,100 |
| 2016/08/16 | 3,120 | 3,155 | 3,100 | 3,110 | 177,900 |
| 2016/08/15 | 3,145 | 3,150 | 3,080 | 3,115 | 172,600 |
| 2016/08/12 | 3,180 | 3,180 | 3,120 | 3,150 | 209,100 |
| 2016/08/10 | 3,240 | 3,255 | 3,195 | 3,205 | 118,900 |
| 2016/08/09 | 3,245 | 3,300 | 3,200 | 3,290 | 182,000 |
| 2016/08/08 | 3,235 | 3,265 | 3,185 | 3,245 | 178,500 |
| 2016/08/05 | 3,095 | 3,180 | 3,095 | 3,115 | 297,500 |
| 2016/08/04 | 3,030 | 3,130 | 2,987 | 3,105 | 527,900 |
| 2016/08/03 | 2,907 | 2,911 | 2,853 | 2,885 | 376,900 |
| 2016/08/02 | 3,040 | 3,045 | 2,988 | 2,997 | 194,500 |
| 2016/08/01 | 3,065 | 3,120 | 3,020 | 3,100 | 173,100 |
| 2016/07/29 | 3,040 | 3,095 | 2,992 | 3,085 | 244,400 |
| 2016/07/28 | 2,999 | 3,050 | 2,991 | 3,040 | 189,300 |
| 2016/07/27 | 2,902 | 3,020 | 2,881 | 3,010 | 270,200 |
| 2016/07/26 | 2,901 | 2,920 | 2,825 | 2,836 | 146,300 |
| 2016/07/25 | 2,916 | 2,958 | 2,895 | 2,926 | 188,300 |
| 2016/07/22 | 2,901 | 2,927 | 2,868 | 2,909 | 168,100 |
| 2016/07/21 | 2,881 | 3,030 | 2,881 | 2,938 | 310,800 |
| 2016/07/20 | 2,763 | 2,831 | 2,748 | 2,831 | 196,200 |
| 2016/07/19 | 2,778 | 2,827 | 2,746 | 2,767 | 388,400 |
| 2016/07/15 | 2,769 | 2,822 | 2,744 | 2,776 | 361,800 |
| 2016/07/14 | 2,724 | 2,763 | 2,679 | 2,751 | 183,200 |
| 2016/07/13 | 2,751 | 2,797 | 2,714 | 2,717 | 251,600 |
| 2016/07/12 | 2,603 | 2,701 | 2,603 | 2,653 | 182,400 |
| 2016/07/11 | 2,506 | 2,599 | 2,500 | 2,556 | 300,000 |
| 2016/07/08 | 2,507 | 2,529 | 2,461 | 2,464 | 177,100 |
| 2016/07/07 | 2,504 | 2,552 | 2,494 | 2,500 | 128,000 |
| 2016/07/06 | 2,546 | 2,579 | 2,530 | 2,554 | 277,100 |
| 2016/07/05 | 2,594 | 2,612 | 2,551 | 2,611 | 195,800 |
| 2016/07/04 | 2,609 | 2,640 | 2,540 | 2,629 | 310,200 |
| 2016/07/01 | 2,584 | 2,670 | 2,555 | 2,658 | 502,000 |
| 2016/06/30 | 2,515 | 2,547 | 2,493 | 2,510 | 318,600 |
| 2016/06/29 | 2,496 | 2,514 | 2,390 | 2,480 | 566,800 |
| 2016/06/28 | 2,540 | 2,579 | 2,505 | 2,555 | 212,600 |
| 2016/06/27 | 2,587 | 2,594 | 2,527 | 2,577 | 250,300 |
| 2016/06/24 | 2,739 | 2,758 | 2,557 | 2,586 | 578,200 |
| 2016/06/23 | 2,665 | 2,720 | 2,656 | 2,698 | 252,600 |
| 2016/06/22 | 2,638 | 2,678 | 2,615 | 2,665 | 256,200 |
| 2016/06/21 | 2,623 | 2,693 | 2,583 | 2,675 | 192,300 |
| 2016/06/20 | 2,621 | 2,663 | 2,611 | 2,638 | 160,900 |
| 2016/06/17 | 2,561 | 2,590 | 2,532 | 2,553 | 311,100 |
| 2016/06/16 | 2,567 | 2,587 | 2,505 | 2,511 | 171,400 |
| 2016/06/15 | 2,515 | 2,610 | 2,505 | 2,582 | 251,200 |
| 2016/06/14 | 2,540 | 2,565 | 2,509 | 2,526 | 169,700 |
| 2016/06/13 | 2,619 | 2,651 | 2,575 | 2,575 | 195,400 |
| 2016/06/10 | 2,676 | 2,691 | 2,655 | 2,675 | 199,400 |
| 2016/06/09 | 2,699 | 2,735 | 2,662 | 2,668 | 174,000 |
| 2016/06/08 | 2,699 | 2,714 | 2,674 | 2,712 | 214,500 |
| 2016/06/07 | 2,720 | 2,742 | 2,663 | 2,702 | 413,000 |
| 2016/06/06 | 2,671 | 2,766 | 2,671 | 2,738 | 347,100 |
| 2016/06/03 | 2,789 | 2,830 | 2,580 | 2,765 | 548,200 |
| 2016/06/02 | 2,918 | 2,926 | 2,860 | 2,872 | 410,200 |
| 2016/06/01 | 3,090 | 3,090 | 2,970 | 2,984 | 456,600 |
| 2016/05/31 | 2,830 | 2,906 | 2,811 | 2,897 | 185,200 |
| 2016/05/30 | 2,781 | 2,840 | 2,781 | 2,834 | 212,200 |
| 2016/05/27 | 2,760 | 2,790 | 2,738 | 2,774 | 157,300 |
| 2016/05/26 | 2,803 | 2,810 | 2,733 | 2,754 | 127,000 |
| 2016/05/25 | 2,779 | 2,797 | 2,762 | 2,778 | 203,400 |
| 2016/05/24 | 2,709 | 2,740 | 2,686 | 2,720 | 179,900 |
| 2016/05/23 | 2,674 | 2,733 | 2,646 | 2,719 | 317,500 |
| 2016/05/20 | 2,600 | 2,753 | 2,600 | 2,675 | 667,600 |
| 2016/05/19 | 2,610 | 2,645 | 2,583 | 2,600 | 264,500 |
| 2016/05/18 | 2,599 | 2,626 | 2,567 | 2,610 | 190,500 |
| 2016/05/17 | 2,583 | 2,620 | 2,572 | 2,616 | 201,100 |
| 2016/05/16 | 2,544 | 2,593 | 2,540 | 2,567 | 256,800 |
| 2016/05/13 | 2,591 | 2,599 | 2,509 | 2,525 | 367,700 |
| 2016/05/12 | 2,622 | 2,626 | 2,541 | 2,575 | 589,600 |
| 2016/05/11 | 2,750 | 2,760 | 2,594 | 2,648 | 992,100 |
| 2016/05/10 | 3,010 | 3,110 | 2,969 | 3,080 | 473,600 |
| 2016/05/09 | 3,090 | 3,110 | 3,045 | 3,055 | 251,300 |
| 2016/05/06 | 3,065 | 3,075 | 3,015 | 3,050 | 228,700 |
| 2016/05/02 | 3,000 | 3,095 | 3,000 | 3,085 | 189,100 |
| 2016/04/28 | 3,230 | 3,270 | 3,010 | 3,135 | 216,300 |
| 2016/04/27 | 3,240 | 3,240 | 3,195 | 3,210 | 157,000 |
| 2016/04/26 | 3,220 | 3,235 | 3,180 | 3,220 | 204,800 |
| 2016/04/25 | 3,255 | 3,275 | 3,200 | 3,230 | 174,500 |
| 2016/04/22 | 3,160 | 3,215 | 3,120 | 3,215 | 282,400 |
| 2016/04/21 | 3,180 | 3,195 | 3,130 | 3,195 | 252,000 |
| 2016/04/20 | 3,095 | 3,150 | 3,080 | 3,110 | 339,300 |
| 2016/04/19 | 3,070 | 3,095 | 3,060 | 3,090 | 253,300 |
| 2016/04/18 | 2,894 | 2,990 | 2,883 | 2,976 | 295,900 |
| 2016/04/15 | 3,020 | 3,065 | 3,000 | 3,055 | 186,400 |
| 2016/04/14 | 3,010 | 3,075 | 2,992 | 3,065 | 326,300 |
| 2016/04/13 | 2,909 | 2,975 | 2,901 | 2,963 | 254,000 |
| 2016/04/12 | 2,846 | 2,897 | 2,808 | 2,880 | 309,200 |
| 2016/04/11 | 2,800 | 2,855 | 2,747 | 2,846 | 364,900 |
| 2016/04/08 | 2,618 | 2,870 | 2,611 | 2,831 | 655,400 |
| 2016/04/07 | 2,654 | 2,731 | 2,618 | 2,657 | 310,100 |
| 2016/04/06 | 2,555 | 2,643 | 2,548 | 2,623 | 442,100 |
| 2016/04/05 | 2,600 | 2,651 | 2,530 | 2,540 | 520,600 |
| 2016/04/04 | 2,655 | 2,701 | 2,597 | 2,622 | 272,300 |
| 2016/04/01 | 2,767 | 2,789 | 2,658 | 2,664 | 272,700 |
| 2016/03/31 | 2,795 | 2,863 | 2,765 | 2,816 | 340,000 |
| 2016/03/30 | 2,868 | 2,874 | 2,740 | 2,742 | 501,800 |
| 2016/03/29 | 2,895 | 2,942 | 2,881 | 2,903 | 203,700 |
| 2016/03/28 | 2,897 | 2,932 | 2,883 | 2,932 | 256,500 |
| 2016/03/25 | 2,887 | 2,899 | 2,849 | 2,881 | 212,500 |
| 2016/03/24 | 2,950 | 2,989 | 2,880 | 2,891 | 258,500 |
| 2016/03/23 | 3,010 | 3,030 | 2,955 | 2,967 | 148,900 |
| 2016/03/22 | 2,949 | 3,055 | 2,949 | 3,020 | 188,900 |
| 2016/03/18 | 2,892 | 2,948 | 2,879 | 2,931 | 351,700 |
| 2016/03/17 | 2,932 | 3,015 | 2,907 | 2,918 | 282,200 |
| 2016/03/16 | 2,992 | 2,997 | 2,893 | 2,907 | 297,700 |
| 2016/03/15 | 3,055 | 3,055 | 2,997 | 3,020 | 103,800 |
| 2016/03/14 | 3,045 | 3,090 | 3,035 | 3,050 | 93,500 |
| 2016/03/11 | 2,924 | 3,005 | 2,917 | 2,994 | 209,000 |
| 2016/03/10 | 2,923 | 2,983 | 2,915 | 2,971 | 196,100 |
| 2016/03/09 | 2,925 | 2,935 | 2,835 | 2,893 | 196,200 |
| 2016/03/08 | 2,974 | 3,025 | 2,937 | 2,963 | 175,800 |
| 2016/03/07 | 3,035 | 3,045 | 2,970 | 2,993 | 188,600 |
| 2016/03/04 | 2,968 | 3,050 | 2,965 | 3,030 | 262,900 |
| 2016/03/03 | 2,998 | 3,040 | 2,945 | 2,988 | 360,100 |
| 2016/03/02 | 2,957 | 3,060 | 2,955 | 3,020 | 235,200 |
| 2016/03/01 | 2,992 | 2,992 | 2,877 | 2,907 | 331,100 |
| 2016/02/29 | 2,991 | 3,050 | 2,960 | 2,960 | 338,800 |
| 2016/02/26 | 3,040 | 3,060 | 2,946 | 2,973 | 434,200 |
| 2016/02/25 | 3,005 | 3,100 | 2,958 | 3,060 | 333,400 |
| 2016/02/24 | 2,950 | 2,972 | 2,922 | 2,952 | 287,700 |
| 2016/02/23 | 2,983 | 3,015 | 2,943 | 2,987 | 281,700 |
| 2016/02/22 | 2,923 | 3,035 | 2,923 | 2,964 | 236,700 |
| 2016/02/19 | 2,953 | 2,981 | 2,925 | 2,953 | 309,700 |
| 2016/02/18 | 2,956 | 3,050 | 2,938 | 2,953 | 408,200 |
| 2016/02/17 | 2,900 | 2,946 | 2,790 | 2,849 | 481,600 |
| 2016/02/16 | 2,988 | 3,030 | 2,916 | 2,924 | 595,500 |
| 2016/02/15 | 2,950 | 3,060 | 2,913 | 3,025 | 434,400 |
| 2016/02/12 | 2,775 | 2,807 | 2,707 | 2,714 | 334,500 |
| 2016/02/10 | 2,899 | 2,933 | 2,834 | 2,894 | 480,300 |
| 2016/02/09 | 2,977 | 3,005 | 2,851 | 2,868 | 292,700 |
| 2016/02/08 | 3,100 | 3,130 | 3,025 | 3,100 | 388,900 |
| 2016/02/05 | 3,140 | 3,160 | 3,100 | 3,120 | 421,200 |
| 2016/02/04 | 3,330 | 3,330 | 3,085 | 3,205 | 569,800 |
| 2016/02/03 | 3,610 | 3,635 | 3,500 | 3,540 | 166,200 |
| 2016/02/02 | 3,760 | 3,790 | 3,700 | 3,730 | 200,400 |
| 2016/02/01 | 3,850 | 3,850 | 3,780 | 3,825 | 205,700 |
| 2016/01/29 | 3,680 | 3,735 | 3,600 | 3,720 | 259,500 |
| 2016/01/28 | 3,595 | 3,680 | 3,565 | 3,635 | 192,400 |
| 2016/01/27 | 3,600 | 3,615 | 3,560 | 3,590 | 183,800 |
| 2016/01/26 | 3,460 | 3,545 | 3,445 | 3,510 | 185,200 |
| 2016/01/25 | 3,565 | 3,565 | 3,485 | 3,530 | 194,900 |
| 2016/01/22 | 3,475 | 3,510 | 3,385 | 3,495 | 267,600 |
| 2016/01/21 | 3,295 | 3,510 | 3,270 | 3,335 | 440,700 |
| 2016/01/20 | 3,355 | 3,385 | 3,300 | 3,300 | 193,000 |
| 2016/01/19 | 3,365 | 3,410 | 3,330 | 3,355 | 176,000 |
| 2016/01/18 | 3,385 | 3,415 | 3,290 | 3,405 | 317,500 |
| 2016/01/15 | 3,405 | 3,440 | 3,290 | 3,315 | 112,200 |
| 2016/01/14 | 3,325 | 3,365 | 3,305 | 3,345 | 192,600 |
| 2016/01/13 | 3,345 | 3,425 | 3,330 | 3,420 | 152,600 |
| 2016/01/12 | 3,380 | 3,410 | 3,305 | 3,315 | 181,500 |
| 2016/01/08 | 3,415 | 3,480 | 3,395 | 3,430 | 214,800 |
| 2016/01/07 | 3,550 | 3,570 | 3,425 | 3,465 | 337,700 |
| 2016/01/06 | 3,645 | 3,685 | 3,560 | 3,605 | 189,300 |
| 2016/01/05 | 3,680 | 3,690 | 3,615 | 3,665 | 172,300 |
| 2016/01/04 | 3,820 | 3,840 | 3,660 | 3,675 | 192,500 |