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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,895 | 4,945 | 4,865 | 4,865 | 133,500 |
| 2017/12/28 | 4,920 | 4,985 | 4,895 | 4,900 | 112,500 |
| 2017/12/27 | 4,895 | 5,000 | 4,890 | 4,940 | 118,900 |
| 2017/12/26 | 4,985 | 4,985 | 4,925 | 4,930 | 94,000 |
| 2017/12/25 | 4,975 | 5,000 | 4,925 | 4,995 | 75,400 |
| 2017/12/22 | 5,030 | 5,040 | 4,965 | 4,970 | 183,700 |
| 2017/12/21 | 5,050 | 5,090 | 5,000 | 5,050 | 196,000 |
| 2017/12/20 | 5,060 | 5,090 | 4,990 | 5,050 | 226,100 |
| 2017/12/19 | 4,890 | 4,970 | 4,860 | 4,935 | 179,400 |
| 2017/12/18 | 4,850 | 4,890 | 4,815 | 4,890 | 169,600 |
| 2017/12/15 | 4,820 | 4,860 | 4,790 | 4,840 | 182,500 |
| 2017/12/14 | 4,820 | 4,845 | 4,805 | 4,845 | 192,700 |
| 2017/12/13 | 4,920 | 5,040 | 4,830 | 4,860 | 478,000 |
| 2017/12/12 | 4,825 | 4,865 | 4,790 | 4,855 | 310,100 |
| 2017/12/11 | 4,765 | 4,855 | 4,705 | 4,820 | 228,400 |
| 2017/12/08 | 4,630 | 4,720 | 4,610 | 4,705 | 202,200 |
| 2017/12/07 | 4,650 | 4,700 | 4,600 | 4,680 | 209,000 |
| 2017/12/06 | 4,695 | 4,705 | 4,575 | 4,590 | 206,200 |
| 2017/12/05 | 4,725 | 4,740 | 4,635 | 4,685 | 322,100 |
| 2017/12/04 | 4,865 | 4,890 | 4,805 | 4,820 | 338,000 |
| 2017/12/01 | 4,805 | 4,855 | 4,730 | 4,825 | 224,000 |
| 2017/11/30 | 4,720 | 4,740 | 4,625 | 4,705 | 456,400 |
| 2017/11/29 | 4,990 | 4,990 | 4,715 | 4,785 | 470,500 |
| 2017/11/28 | 5,010 | 5,020 | 4,910 | 4,965 | 219,300 |
| 2017/11/27 | 5,160 | 5,180 | 5,020 | 5,080 | 270,400 |
| 2017/11/24 | 5,090 | 5,130 | 5,060 | 5,110 | 261,200 |
| 2017/11/22 | 5,110 | 5,210 | 5,080 | 5,100 | 359,400 |
| 2017/11/21 | 4,990 | 5,130 | 4,980 | 5,100 | 422,300 |
| 2017/11/20 | 4,920 | 4,995 | 4,900 | 4,965 | 527,400 |
| 2017/11/17 | 4,815 | 4,910 | 4,810 | 4,885 | 428,500 |
| 2017/11/16 | 4,710 | 4,805 | 4,650 | 4,780 | 417,500 |
| 2017/11/15 | 4,770 | 4,825 | 4,715 | 4,720 | 410,200 |
| 2017/11/14 | 4,775 | 4,835 | 4,725 | 4,795 | 381,500 |
| 2017/11/13 | 4,820 | 4,845 | 4,760 | 4,785 | 342,600 |
| 2017/11/10 | 4,715 | 4,860 | 4,715 | 4,835 | 434,000 |
| 2017/11/09 | 4,700 | 4,970 | 4,675 | 4,740 | 827,300 |
| 2017/11/08 | 4,555 | 4,770 | 4,540 | 4,655 | 1,152,100 |
| 2017/11/07 | 4,160 | 4,220 | 4,145 | 4,205 | 198,700 |
| 2017/11/06 | 4,195 | 4,220 | 4,145 | 4,145 | 167,500 |
| 2017/11/02 | 4,180 | 4,220 | 4,145 | 4,185 | 215,900 |
| 2017/11/01 | 4,130 | 4,175 | 4,115 | 4,170 | 383,900 |
| 2017/10/31 | 4,060 | 4,135 | 3,985 | 4,125 | 497,600 |
| 2017/10/30 | 4,120 | 4,130 | 4,010 | 4,035 | 889,200 |
| 2017/10/27 | 4,175 | 4,215 | 4,035 | 4,150 | 1,130,900 |
| 2017/10/26 | 4,410 | 4,470 | 4,385 | 4,445 | 141,500 |
| 2017/10/25 | 4,510 | 4,570 | 4,435 | 4,445 | 305,200 |
| 2017/10/24 | 4,380 | 4,470 | 4,345 | 4,440 | 227,500 |
| 2017/10/23 | 4,300 | 4,415 | 4,285 | 4,400 | 214,000 |
| 2017/10/20 | 4,240 | 4,295 | 4,235 | 4,255 | 165,700 |
| 2017/10/19 | 4,275 | 4,355 | 4,260 | 4,295 | 187,500 |
| 2017/10/18 | 4,285 | 4,340 | 4,255 | 4,285 | 297,900 |
| 2017/10/17 | 4,150 | 4,280 | 4,095 | 4,270 | 366,000 |
| 2017/10/16 | 4,100 | 4,115 | 4,035 | 4,045 | 172,100 |
| 2017/10/13 | 4,040 | 4,070 | 4,025 | 4,050 | 177,100 |
| 2017/10/12 | 4,025 | 4,085 | 4,010 | 4,030 | 212,300 |
| 2017/10/11 | 3,970 | 3,985 | 3,940 | 3,975 | 114,200 |
| 2017/10/10 | 3,965 | 3,975 | 3,920 | 3,975 | 110,200 |
| 2017/10/06 | 3,985 | 3,985 | 3,915 | 3,940 | 116,500 |
| 2017/10/05 | 3,950 | 3,950 | 3,895 | 3,925 | 125,200 |
| 2017/10/04 | 3,980 | 3,990 | 3,935 | 3,950 | 132,500 |
| 2017/10/03 | 4,025 | 4,030 | 3,965 | 3,975 | 143,600 |
| 2017/10/02 | 4,000 | 4,045 | 4,000 | 4,010 | 85,900 |
| 2017/09/29 | 4,010 | 4,020 | 3,990 | 4,000 | 131,000 |
| 2017/09/28 | 3,960 | 4,000 | 3,925 | 3,990 | 161,800 |
| 2017/09/27 | 3,970 | 3,975 | 3,895 | 3,910 | 364,600 |
| 2017/09/26 | 4,005 | 4,030 | 3,975 | 3,990 | 117,800 |
| 2017/09/25 | 4,010 | 4,015 | 3,965 | 3,985 | 199,600 |
| 2017/09/22 | 4,050 | 4,065 | 3,970 | 3,985 | 265,900 |
| 2017/09/21 | 4,125 | 4,130 | 4,055 | 4,070 | 267,900 |
| 2017/09/20 | 4,160 | 4,160 | 4,085 | 4,140 | 216,700 |
| 2017/09/19 | 4,130 | 4,155 | 4,115 | 4,150 | 136,700 |
| 2017/09/15 | 4,075 | 4,110 | 4,055 | 4,085 | 182,500 |
| 2017/09/14 | 4,105 | 4,135 | 4,060 | 4,075 | 146,400 |
| 2017/09/13 | 4,095 | 4,140 | 4,095 | 4,135 | 150,800 |
| 2017/09/12 | 4,095 | 4,140 | 4,035 | 4,060 | 180,700 |
| 2017/09/11 | 3,990 | 4,045 | 3,985 | 4,035 | 155,200 |
| 2017/09/08 | 3,935 | 3,990 | 3,895 | 3,950 | 230,200 |
| 2017/09/07 | 3,810 | 3,930 | 3,795 | 3,920 | 280,300 |
| 2017/09/06 | 3,730 | 3,775 | 3,720 | 3,760 | 121,500 |
| 2017/09/05 | 3,790 | 3,820 | 3,740 | 3,745 | 225,700 |
| 2017/09/04 | 3,805 | 3,815 | 3,745 | 3,770 | 147,100 |
| 2017/09/01 | 3,880 | 3,895 | 3,810 | 3,835 | 141,800 |
| 2017/08/31 | 3,885 | 3,910 | 3,840 | 3,850 | 174,600 |
| 2017/08/30 | 3,865 | 3,870 | 3,825 | 3,850 | 81,200 |
| 2017/08/29 | 3,840 | 3,870 | 3,820 | 3,855 | 62,200 |
| 2017/08/28 | 3,870 | 3,880 | 3,840 | 3,860 | 76,100 |
| 2017/08/25 | 3,835 | 3,880 | 3,785 | 3,870 | 169,800 |
| 2017/08/24 | 3,795 | 3,870 | 3,790 | 3,855 | 92,400 |
| 2017/08/23 | 3,865 | 3,875 | 3,810 | 3,820 | 99,800 |
| 2017/08/22 | 3,795 | 3,830 | 3,790 | 3,825 | 107,200 |
| 2017/08/21 | 3,815 | 3,845 | 3,790 | 3,815 | 112,200 |
| 2017/08/18 | 3,775 | 3,815 | 3,745 | 3,810 | 172,900 |
| 2017/08/17 | 3,745 | 3,820 | 3,745 | 3,805 | 97,900 |
| 2017/08/16 | 3,690 | 3,790 | 3,690 | 3,775 | 140,200 |
| 2017/08/15 | 3,700 | 3,790 | 3,700 | 3,710 | 154,900 |
| 2017/08/14 | 3,685 | 3,750 | 3,685 | 3,700 | 160,600 |
| 2017/08/10 | 3,770 | 3,795 | 3,720 | 3,725 | 172,400 |
| 2017/08/09 | 3,845 | 3,850 | 3,680 | 3,725 | 322,800 |
| 2017/08/08 | 3,895 | 3,920 | 3,830 | 3,855 | 288,400 |
| 2017/08/07 | 3,880 | 3,960 | 3,830 | 3,900 | 515,900 |
| 2017/08/04 | 3,825 | 3,845 | 3,755 | 3,760 | 339,000 |
| 2017/08/03 | 3,750 | 3,755 | 3,665 | 3,705 | 305,100 |
| 2017/08/02 | 3,650 | 3,755 | 3,630 | 3,735 | 278,600 |
| 2017/08/01 | 3,630 | 3,655 | 3,600 | 3,640 | 193,600 |
| 2017/07/31 | 3,590 | 3,625 | 3,585 | 3,595 | 146,400 |
| 2017/07/28 | 3,625 | 3,640 | 3,590 | 3,595 | 136,200 |
| 2017/07/27 | 3,630 | 3,670 | 3,605 | 3,630 | 179,800 |
| 2017/07/26 | 3,690 | 3,710 | 3,640 | 3,660 | 129,900 |
| 2017/07/25 | 3,720 | 3,735 | 3,660 | 3,670 | 175,300 |
| 2017/07/24 | 3,685 | 3,695 | 3,640 | 3,685 | 143,400 |
| 2017/07/21 | 3,685 | 3,730 | 3,680 | 3,685 | 187,200 |
| 2017/07/20 | 3,700 | 3,745 | 3,700 | 3,725 | 150,600 |
| 2017/07/19 | 3,720 | 3,745 | 3,655 | 3,690 | 205,800 |
| 2017/07/18 | 3,705 | 3,760 | 3,685 | 3,750 | 115,900 |
| 2017/07/14 | 3,745 | 3,770 | 3,705 | 3,735 | 185,300 |
| 2017/07/13 | 3,850 | 3,855 | 3,725 | 3,750 | 241,500 |
| 2017/07/12 | 3,850 | 3,865 | 3,795 | 3,805 | 112,900 |
| 2017/07/11 | 3,725 | 3,880 | 3,725 | 3,850 | 228,800 |
| 2017/07/10 | 3,760 | 3,765 | 3,705 | 3,730 | 116,600 |
| 2017/07/07 | 3,680 | 3,750 | 3,680 | 3,720 | 116,800 |
| 2017/07/06 | 3,715 | 3,740 | 3,675 | 3,710 | 168,800 |
| 2017/07/05 | 3,700 | 3,750 | 3,680 | 3,735 | 141,500 |
| 2017/07/04 | 3,730 | 3,735 | 3,690 | 3,700 | 173,400 |
| 2017/07/03 | 3,740 | 3,760 | 3,655 | 3,680 | 362,700 |
| 2017/06/30 | 3,760 | 3,780 | 3,700 | 3,745 | 273,500 |
| 2017/06/29 | 3,805 | 3,835 | 3,780 | 3,785 | 141,000 |
| 2017/06/28 | 3,850 | 3,865 | 3,755 | 3,770 | 229,700 |
| 2017/06/27 | 3,850 | 3,865 | 3,845 | 3,855 | 93,100 |
| 2017/06/26 | 3,825 | 3,855 | 3,810 | 3,835 | 77,300 |
| 2017/06/23 | 3,860 | 3,880 | 3,830 | 3,830 | 152,600 |
| 2017/06/22 | 3,840 | 3,860 | 3,830 | 3,835 | 114,200 |
| 2017/06/21 | 3,845 | 3,870 | 3,830 | 3,840 | 129,000 |
| 2017/06/20 | 3,835 | 3,880 | 3,835 | 3,850 | 172,200 |
| 2017/06/19 | 3,720 | 3,795 | 3,710 | 3,780 | 124,300 |
| 2017/06/16 | 3,820 | 3,830 | 3,755 | 3,755 | 245,000 |
| 2017/06/15 | 3,765 | 3,800 | 3,750 | 3,785 | 185,700 |
| 2017/06/14 | 3,815 | 3,825 | 3,770 | 3,775 | 123,000 |
| 2017/06/13 | 3,795 | 3,795 | 3,745 | 3,780 | 202,600 |
| 2017/06/12 | 3,865 | 3,870 | 3,815 | 3,815 | 180,200 |
| 2017/06/09 | 3,855 | 3,915 | 3,850 | 3,870 | 314,400 |
| 2017/06/08 | 3,985 | 3,990 | 3,920 | 3,925 | 249,400 |
| 2017/06/07 | 3,905 | 3,970 | 3,880 | 3,950 | 167,900 |
| 2017/06/06 | 3,980 | 3,985 | 3,910 | 3,945 | 260,300 |
| 2017/06/05 | 3,955 | 4,015 | 3,950 | 3,980 | 213,100 |
| 2017/06/02 | 3,955 | 3,990 | 3,920 | 3,970 | 276,700 |
| 2017/06/01 | 3,910 | 3,950 | 3,865 | 3,945 | 347,700 |
| 2017/05/31 | 3,680 | 3,910 | 3,670 | 3,895 | 614,900 |
| 2017/05/30 | 3,650 | 3,685 | 3,615 | 3,680 | 113,400 |
| 2017/05/29 | 3,620 | 3,700 | 3,600 | 3,650 | 196,100 |
| 2017/05/26 | 3,645 | 3,650 | 3,600 | 3,615 | 122,900 |
| 2017/05/25 | 3,655 | 3,690 | 3,645 | 3,665 | 199,300 |
| 2017/05/24 | 3,640 | 3,660 | 3,620 | 3,660 | 138,900 |
| 2017/05/23 | 3,655 | 3,670 | 3,630 | 3,635 | 176,900 |
| 2017/05/22 | 3,630 | 3,655 | 3,600 | 3,625 | 212,300 |
| 2017/05/19 | 3,530 | 3,635 | 3,510 | 3,620 | 341,100 |
| 2017/05/18 | 3,470 | 3,495 | 3,455 | 3,490 | 182,300 |
| 2017/05/17 | 3,565 | 3,565 | 3,525 | 3,530 | 136,100 |
| 2017/05/16 | 3,540 | 3,580 | 3,535 | 3,555 | 219,000 |
| 2017/05/15 | 3,560 | 3,560 | 3,510 | 3,540 | 300,000 |
| 2017/05/12 | 3,645 | 3,645 | 3,575 | 3,590 | 332,600 |
| 2017/05/11 | 3,670 | 3,695 | 3,640 | 3,645 | 480,500 |
| 2017/05/10 | 3,460 | 3,680 | 3,440 | 3,650 | 1,001,900 |
| 2017/05/09 | 3,690 | 3,690 | 3,645 | 3,670 | 189,600 |
| 2017/05/08 | 3,695 | 3,720 | 3,670 | 3,700 | 216,900 |
| 2017/05/02 | 3,635 | 3,675 | 3,620 | 3,655 | 150,200 |
| 2017/05/01 | 3,640 | 3,655 | 3,605 | 3,635 | 91,300 |
| 2017/04/28 | 3,635 | 3,660 | 3,590 | 3,610 | 145,400 |
| 2017/04/27 | 3,600 | 3,640 | 3,595 | 3,630 | 126,100 |
| 2017/04/26 | 3,565 | 3,625 | 3,560 | 3,625 | 267,800 |
| 2017/04/25 | 3,535 | 3,585 | 3,515 | 3,545 | 243,400 |
| 2017/04/24 | 3,535 | 3,535 | 3,460 | 3,490 | 303,800 |
| 2017/04/21 | 3,425 | 3,475 | 3,415 | 3,465 | 245,800 |
| 2017/04/20 | 3,390 | 3,445 | 3,375 | 3,385 | 280,700 |
| 2017/04/19 | 3,300 | 3,380 | 3,300 | 3,355 | 246,300 |
| 2017/04/18 | 3,325 | 3,375 | 3,295 | 3,315 | 159,100 |
| 2017/04/17 | 3,280 | 3,330 | 3,260 | 3,285 | 264,000 |
| 2017/04/14 | 3,275 | 3,300 | 3,255 | 3,280 | 346,200 |
| 2017/04/13 | 3,270 | 3,295 | 3,225 | 3,290 | 307,900 |
| 2017/04/12 | 3,325 | 3,340 | 3,295 | 3,305 | 206,600 |
| 2017/04/11 | 3,415 | 3,415 | 3,340 | 3,365 | 217,000 |
| 2017/04/10 | 3,390 | 3,400 | 3,330 | 3,375 | 188,200 |
| 2017/04/07 | 3,375 | 3,395 | 3,285 | 3,330 | 285,800 |
| 2017/04/06 | 3,405 | 3,420 | 3,335 | 3,345 | 423,700 |
| 2017/04/05 | 3,500 | 3,530 | 3,380 | 3,430 | 572,000 |
| 2017/04/04 | 3,585 | 3,595 | 3,425 | 3,480 | 445,100 |
| 2017/04/03 | 3,695 | 3,720 | 3,595 | 3,625 | 256,100 |
| 2017/03/31 | 3,680 | 3,755 | 3,645 | 3,695 | 399,900 |
| 2017/03/30 | 3,770 | 3,780 | 3,715 | 3,730 | 380,100 |
| 2017/03/29 | 3,655 | 3,765 | 3,640 | 3,750 | 343,400 |
| 2017/03/28 | 3,600 | 3,630 | 3,580 | 3,630 | 227,600 |
| 2017/03/27 | 3,570 | 3,610 | 3,540 | 3,580 | 156,600 |
| 2017/03/24 | 3,575 | 3,645 | 3,570 | 3,610 | 149,800 |
| 2017/03/23 | 3,610 | 3,625 | 3,585 | 3,595 | 122,100 |
| 2017/03/22 | 3,615 | 3,655 | 3,610 | 3,625 | 175,500 |
| 2017/03/21 | 3,695 | 3,725 | 3,675 | 3,685 | 171,400 |
| 2017/03/17 | 3,690 | 3,730 | 3,670 | 3,715 | 313,700 |
| 2017/03/16 | 3,590 | 3,670 | 3,585 | 3,660 | 194,100 |
| 2017/03/15 | 3,655 | 3,660 | 3,610 | 3,610 | 98,400 |
| 2017/03/14 | 3,625 | 3,665 | 3,615 | 3,635 | 162,800 |
| 2017/03/13 | 3,610 | 3,660 | 3,590 | 3,625 | 278,400 |
| 2017/03/10 | 3,715 | 3,720 | 3,655 | 3,675 | 223,600 |
| 2017/03/09 | 3,710 | 3,710 | 3,650 | 3,670 | 202,200 |
| 2017/03/08 | 3,710 | 3,730 | 3,645 | 3,655 | 243,500 |
| 2017/03/07 | 3,710 | 3,735 | 3,695 | 3,710 | 158,800 |
| 2017/03/06 | 3,680 | 3,710 | 3,650 | 3,695 | 153,600 |
| 2017/03/03 | 3,775 | 3,780 | 3,685 | 3,705 | 198,300 |
| 2017/03/02 | 3,785 | 3,815 | 3,750 | 3,780 | 259,800 |
| 2017/03/01 | 3,670 | 3,720 | 3,650 | 3,715 | 226,500 |
| 2017/02/28 | 3,695 | 3,705 | 3,655 | 3,660 | 184,400 |
| 2017/02/27 | 3,630 | 3,665 | 3,605 | 3,650 | 185,700 |
| 2017/02/24 | 3,710 | 3,725 | 3,675 | 3,700 | 197,100 |
| 2017/02/23 | 3,765 | 3,780 | 3,720 | 3,750 | 125,600 |
| 2017/02/22 | 3,765 | 3,775 | 3,665 | 3,750 | 205,100 |
| 2017/02/21 | 3,780 | 3,785 | 3,640 | 3,770 | 190,200 |
| 2017/02/20 | 3,780 | 3,790 | 3,740 | 3,785 | 123,800 |
| 2017/02/17 | 3,805 | 3,825 | 3,775 | 3,795 | 181,700 |
| 2017/02/16 | 3,845 | 3,880 | 3,800 | 3,825 | 305,400 |
| 2017/02/15 | 3,850 | 3,915 | 3,845 | 3,885 | 395,800 |
| 2017/02/14 | 3,790 | 3,830 | 3,770 | 3,775 | 246,800 |
| 2017/02/13 | 3,790 | 3,835 | 3,755 | 3,775 | 313,400 |
| 2017/02/10 | 3,680 | 3,775 | 3,670 | 3,750 | 453,400 |
| 2017/02/09 | 3,630 | 3,665 | 3,610 | 3,620 | 415,400 |
| 2017/02/08 | 3,610 | 3,660 | 3,605 | 3,650 | 411,300 |
| 2017/02/07 | 3,580 | 3,600 | 3,505 | 3,580 | 478,200 |
| 2017/02/06 | 3,680 | 3,685 | 3,515 | 3,585 | 710,300 |
| 2017/02/03 | 3,810 | 3,815 | 3,590 | 3,635 | 800,100 |
| 2017/02/02 | 3,860 | 3,870 | 3,590 | 3,740 | 1,085,800 |
| 2017/02/01 | 3,980 | 4,050 | 3,945 | 3,990 | 410,300 |
| 2017/01/31 | 4,065 | 4,115 | 4,015 | 4,040 | 256,100 |
| 2017/01/30 | 4,015 | 4,125 | 4,010 | 4,105 | 316,400 |
| 2017/01/27 | 4,180 | 4,180 | 4,060 | 4,060 | 191,100 |
| 2017/01/26 | 3,990 | 4,180 | 3,990 | 4,140 | 451,200 |
| 2017/01/25 | 3,970 | 3,990 | 3,940 | 3,945 | 224,800 |
| 2017/01/24 | 3,900 | 3,930 | 3,855 | 3,870 | 169,800 |
| 2017/01/23 | 3,885 | 3,930 | 3,855 | 3,900 | 177,300 |
| 2017/01/20 | 3,910 | 3,985 | 3,860 | 3,955 | 256,600 |
| 2017/01/19 | 3,975 | 3,980 | 3,910 | 3,925 | 138,400 |
| 2017/01/18 | 3,910 | 3,940 | 3,875 | 3,910 | 165,600 |
| 2017/01/17 | 3,925 | 3,980 | 3,875 | 3,915 | 353,300 |
| 2017/01/16 | 3,900 | 3,975 | 3,895 | 3,945 | 237,700 |
| 2017/01/13 | 3,895 | 3,930 | 3,890 | 3,925 | 201,000 |
| 2017/01/12 | 3,900 | 3,945 | 3,885 | 3,905 | 145,800 |
| 2017/01/11 | 3,925 | 3,945 | 3,900 | 3,920 | 147,700 |
| 2017/01/10 | 3,935 | 3,965 | 3,895 | 3,915 | 200,900 |
| 2017/01/06 | 3,920 | 3,950 | 3,895 | 3,940 | 169,700 |
| 2017/01/05 | 4,025 | 4,035 | 3,965 | 3,980 | 274,700 |
| 2017/01/04 | 3,880 | 3,995 | 3,880 | 3,985 | 260,900 |