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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,935 | 2,990 | 2,918 | 2,953 | 136,500 |
| 2018/12/27 | 2,913 | 2,939 | 2,850 | 2,916 | 147,500 |
| 2018/12/26 | 2,640 | 2,772 | 2,640 | 2,756 | 168,800 |
| 2018/12/25 | 2,827 | 2,827 | 2,680 | 2,691 | 152,100 |
| 2018/12/21 | 2,865 | 2,912 | 2,858 | 2,877 | 261,600 |
| 2018/12/20 | 3,035 | 3,050 | 2,934 | 2,944 | 156,400 |
| 2018/12/19 | 3,100 | 3,160 | 3,095 | 3,110 | 90,700 |
| 2018/12/18 | 3,120 | 3,220 | 3,100 | 3,170 | 161,700 |
| 2018/12/17 | 3,160 | 3,205 | 3,125 | 3,160 | 165,100 |
| 2018/12/14 | 3,295 | 3,295 | 3,110 | 3,115 | 231,600 |
| 2018/12/13 | 3,260 | 3,330 | 3,225 | 3,300 | 153,800 |
| 2018/12/12 | 3,265 | 3,290 | 3,225 | 3,235 | 156,400 |
| 2018/12/11 | 3,210 | 3,240 | 3,165 | 3,210 | 197,200 |
| 2018/12/10 | 3,315 | 3,340 | 3,170 | 3,185 | 228,000 |
| 2018/12/07 | 3,420 | 3,470 | 3,395 | 3,435 | 146,400 |
| 2018/12/06 | 3,450 | 3,450 | 3,370 | 3,390 | 139,800 |
| 2018/12/05 | 3,455 | 3,535 | 3,435 | 3,475 | 142,200 |
| 2018/12/04 | 3,700 | 3,720 | 3,565 | 3,575 | 180,000 |
| 2018/12/03 | 3,645 | 3,685 | 3,620 | 3,670 | 208,400 |
| 2018/11/30 | 3,610 | 3,630 | 3,565 | 3,615 | 209,500 |
| 2018/11/29 | 3,575 | 3,620 | 3,530 | 3,540 | 169,300 |
| 2018/11/28 | 3,460 | 3,535 | 3,440 | 3,505 | 191,800 |
| 2018/11/27 | 3,475 | 3,540 | 3,455 | 3,485 | 263,000 |
| 2018/11/26 | 3,390 | 3,435 | 3,345 | 3,415 | 185,000 |
| 2018/11/22 | 3,350 | 3,395 | 3,290 | 3,385 | 202,400 |
| 2018/11/21 | 3,335 | 3,380 | 3,300 | 3,370 | 163,200 |
| 2018/11/20 | 3,395 | 3,455 | 3,365 | 3,405 | 190,500 |
| 2018/11/19 | 3,395 | 3,475 | 3,360 | 3,445 | 280,400 |
| 2018/11/16 | 3,490 | 3,490 | 3,345 | 3,360 | 347,600 |
| 2018/11/15 | 3,455 | 3,590 | 3,380 | 3,455 | 777,700 |
| 2018/11/14 | 3,020 | 3,185 | 3,020 | 3,175 | 191,300 |
| 2018/11/13 | 3,055 | 3,065 | 3,000 | 3,055 | 130,200 |
| 2018/11/12 | 3,160 | 3,175 | 3,115 | 3,160 | 143,200 |
| 2018/11/09 | 3,180 | 3,185 | 3,120 | 3,165 | 133,600 |
| 2018/11/08 | 3,240 | 3,250 | 3,165 | 3,185 | 129,400 |
| 2018/11/07 | 3,175 | 3,220 | 3,120 | 3,125 | 275,300 |
| 2018/11/06 | 3,155 | 3,175 | 3,110 | 3,120 | 111,600 |
| 2018/11/05 | 3,155 | 3,165 | 3,110 | 3,155 | 117,000 |
| 2018/11/02 | 3,125 | 3,210 | 3,085 | 3,210 | 211,000 |
| 2018/11/01 | 3,030 | 3,145 | 3,005 | 3,115 | 245,000 |
| 2018/10/31 | 2,978 | 3,030 | 2,930 | 3,030 | 164,500 |
| 2018/10/30 | 2,887 | 2,987 | 2,874 | 2,930 | 259,300 |
| 2018/10/29 | 2,909 | 2,939 | 2,858 | 2,862 | 169,400 |
| 2018/10/26 | 2,897 | 2,944 | 2,831 | 2,846 | 292,800 |
| 2018/10/25 | 2,860 | 2,880 | 2,811 | 2,819 | 212,800 |
| 2018/10/24 | 2,956 | 2,969 | 2,900 | 2,944 | 189,500 |
| 2018/10/23 | 3,045 | 3,050 | 2,928 | 2,929 | 244,000 |
| 2018/10/22 | 2,981 | 3,120 | 2,965 | 3,095 | 197,700 |
| 2018/10/19 | 3,000 | 3,030 | 2,965 | 3,020 | 311,100 |
| 2018/10/18 | 3,160 | 3,170 | 3,040 | 3,060 | 362,700 |
| 2018/10/17 | 3,105 | 3,205 | 3,100 | 3,190 | 204,400 |
| 2018/10/16 | 3,075 | 3,095 | 3,030 | 3,055 | 243,100 |
| 2018/10/15 | 3,155 | 3,180 | 3,095 | 3,110 | 194,500 |
| 2018/10/12 | 3,085 | 3,185 | 3,075 | 3,175 | 244,900 |
| 2018/10/11 | 3,045 | 3,095 | 3,040 | 3,090 | 285,200 |
| 2018/10/10 | 3,265 | 3,280 | 3,160 | 3,200 | 197,800 |
| 2018/10/09 | 3,310 | 3,315 | 3,215 | 3,230 | 223,800 |
| 2018/10/05 | 3,385 | 3,390 | 3,310 | 3,330 | 211,800 |
| 2018/10/04 | 3,415 | 3,435 | 3,370 | 3,405 | 203,500 |
| 2018/10/03 | 3,465 | 3,470 | 3,330 | 3,350 | 174,100 |
| 2018/10/02 | 3,495 | 3,520 | 3,450 | 3,470 | 230,700 |
| 2018/10/01 | 3,355 | 3,455 | 3,340 | 3,445 | 152,100 |
| 2018/09/28 | 3,375 | 3,415 | 3,350 | 3,370 | 148,000 |
| 2018/09/27 | 3,395 | 3,420 | 3,320 | 3,360 | 218,400 |
| 2018/09/26 | 3,375 | 3,435 | 3,360 | 3,410 | 228,000 |
| 2018/09/25 | 3,365 | 3,465 | 3,315 | 3,340 | 426,200 |
| 2018/09/21 | 3,295 | 3,325 | 3,275 | 3,320 | 227,600 |
| 2018/09/20 | 3,395 | 3,395 | 3,280 | 3,290 | 231,900 |
| 2018/09/19 | 3,345 | 3,365 | 3,265 | 3,355 | 274,100 |
| 2018/09/18 | 3,235 | 3,265 | 3,195 | 3,265 | 313,900 |
| 2018/09/14 | 3,260 | 3,295 | 3,235 | 3,235 | 343,000 |
| 2018/09/13 | 3,215 | 3,265 | 3,195 | 3,250 | 230,100 |
| 2018/09/12 | 3,335 | 3,345 | 3,205 | 3,225 | 198,600 |
| 2018/09/11 | 3,335 | 3,335 | 3,270 | 3,305 | 131,500 |
| 2018/09/10 | 3,285 | 3,320 | 3,265 | 3,315 | 142,100 |
| 2018/09/07 | 3,340 | 3,350 | 3,295 | 3,305 | 190,900 |
| 2018/09/06 | 3,470 | 3,470 | 3,350 | 3,360 | 137,700 |
| 2018/09/05 | 3,475 | 3,490 | 3,455 | 3,470 | 105,200 |
| 2018/09/04 | 3,490 | 3,520 | 3,470 | 3,470 | 133,200 |
| 2018/09/03 | 3,540 | 3,560 | 3,455 | 3,480 | 163,300 |
| 2018/08/31 | 3,585 | 3,635 | 3,565 | 3,565 | 165,800 |
| 2018/08/30 | 3,650 | 3,655 | 3,590 | 3,615 | 138,500 |
| 2018/08/29 | 3,565 | 3,595 | 3,555 | 3,580 | 87,100 |
| 2018/08/28 | 3,565 | 3,595 | 3,535 | 3,555 | 85,100 |
| 2018/08/27 | 3,500 | 3,545 | 3,470 | 3,540 | 121,700 |
| 2018/08/24 | 3,410 | 3,475 | 3,405 | 3,475 | 160,400 |
| 2018/08/23 | 3,410 | 3,435 | 3,330 | 3,390 | 191,800 |
| 2018/08/22 | 3,435 | 3,475 | 3,355 | 3,465 | 376,600 |
| 2018/08/21 | 3,485 | 3,550 | 3,470 | 3,540 | 130,100 |
| 2018/08/20 | 3,545 | 3,565 | 3,500 | 3,505 | 89,000 |
| 2018/08/17 | 3,595 | 3,610 | 3,545 | 3,565 | 84,800 |
| 2018/08/16 | 3,525 | 3,565 | 3,475 | 3,565 | 180,600 |
| 2018/08/15 | 3,675 | 3,695 | 3,540 | 3,575 | 216,200 |
| 2018/08/14 | 3,575 | 3,640 | 3,550 | 3,640 | 184,700 |
| 2018/08/13 | 3,865 | 3,875 | 3,555 | 3,575 | 391,400 |
| 2018/08/10 | 3,910 | 3,960 | 3,870 | 3,910 | 381,900 |
| 2018/08/09 | 3,755 | 3,860 | 3,675 | 3,845 | 491,500 |
| 2018/08/08 | 4,050 | 4,120 | 4,050 | 4,105 | 180,800 |
| 2018/08/07 | 3,930 | 4,025 | 3,900 | 4,015 | 83,800 |
| 2018/08/06 | 4,035 | 4,060 | 3,950 | 3,950 | 100,200 |
| 2018/08/03 | 4,060 | 4,090 | 3,995 | 4,015 | 86,900 |
| 2018/08/02 | 4,140 | 4,140 | 4,035 | 4,045 | 122,900 |
| 2018/08/01 | 4,095 | 4,170 | 4,000 | 4,145 | 133,500 |
| 2018/07/31 | 3,980 | 4,065 | 3,965 | 4,045 | 172,100 |
| 2018/07/30 | 4,010 | 4,065 | 4,005 | 4,050 | 289,600 |
| 2018/07/27 | 3,995 | 4,030 | 3,970 | 4,020 | 113,400 |
| 2018/07/26 | 3,970 | 3,990 | 3,930 | 3,960 | 115,200 |
| 2018/07/25 | 3,940 | 3,985 | 3,875 | 3,930 | 156,900 |
| 2018/07/24 | 3,835 | 3,925 | 3,810 | 3,915 | 175,200 |
| 2018/07/23 | 3,850 | 3,870 | 3,770 | 3,800 | 243,900 |
| 2018/07/20 | 3,825 | 3,940 | 3,810 | 3,875 | 309,100 |
| 2018/07/19 | 4,100 | 4,100 | 3,995 | 4,010 | 179,700 |
| 2018/07/18 | 4,115 | 4,180 | 4,105 | 4,130 | 134,200 |
| 2018/07/17 | 3,935 | 4,080 | 3,905 | 4,065 | 236,900 |
| 2018/07/13 | 3,765 | 3,945 | 3,765 | 3,930 | 412,100 |
| 2018/07/12 | 3,985 | 4,040 | 3,960 | 3,990 | 199,600 |
| 2018/07/11 | 4,100 | 4,100 | 4,025 | 4,045 | 164,600 |
| 2018/07/10 | 4,240 | 4,275 | 4,190 | 4,190 | 152,300 |
| 2018/07/09 | 4,160 | 4,245 | 4,140 | 4,240 | 125,200 |
| 2018/07/06 | 4,085 | 4,160 | 4,055 | 4,145 | 103,900 |
| 2018/07/05 | 4,150 | 4,160 | 4,015 | 4,045 | 148,700 |
| 2018/07/04 | 4,195 | 4,200 | 4,145 | 4,155 | 148,100 |
| 2018/07/03 | 4,265 | 4,265 | 4,175 | 4,210 | 151,700 |
| 2018/07/02 | 4,285 | 4,350 | 4,235 | 4,250 | 112,900 |
| 2018/06/29 | 4,245 | 4,280 | 4,200 | 4,275 | 114,600 |
| 2018/06/28 | 4,230 | 4,265 | 4,185 | 4,220 | 122,700 |
| 2018/06/27 | 4,225 | 4,325 | 4,220 | 4,275 | 130,600 |
| 2018/06/26 | 4,100 | 4,260 | 4,100 | 4,240 | 149,500 |
| 2018/06/25 | 4,185 | 4,200 | 4,125 | 4,130 | 73,400 |
| 2018/06/22 | 4,190 | 4,235 | 4,140 | 4,185 | 166,800 |
| 2018/06/21 | 4,165 | 4,240 | 4,135 | 4,215 | 216,500 |
| 2018/06/20 | 4,155 | 4,210 | 4,075 | 4,195 | 155,200 |
| 2018/06/19 | 4,175 | 4,230 | 4,140 | 4,140 | 155,500 |
| 2018/06/18 | 4,230 | 4,240 | 4,175 | 4,185 | 155,700 |
| 2018/06/15 | 4,245 | 4,250 | 4,185 | 4,230 | 209,400 |
| 2018/06/14 | 4,300 | 4,300 | 4,220 | 4,225 | 123,900 |
| 2018/06/13 | 4,235 | 4,285 | 4,190 | 4,265 | 195,300 |
| 2018/06/12 | 4,260 | 4,260 | 4,145 | 4,210 | 113,500 |
| 2018/06/11 | 4,195 | 4,225 | 4,160 | 4,210 | 123,700 |
| 2018/06/08 | 4,245 | 4,250 | 4,130 | 4,150 | 156,800 |
| 2018/06/07 | 4,210 | 4,255 | 4,185 | 4,235 | 111,400 |
| 2018/06/06 | 4,165 | 4,205 | 4,150 | 4,165 | 98,000 |
| 2018/06/05 | 4,135 | 4,165 | 4,100 | 4,140 | 149,200 |
| 2018/06/04 | 4,180 | 4,205 | 4,105 | 4,135 | 256,300 |
| 2018/06/01 | 4,120 | 4,200 | 4,120 | 4,135 | 160,800 |
| 2018/05/31 | 4,110 | 4,155 | 4,085 | 4,130 | 223,600 |
| 2018/05/30 | 4,070 | 4,125 | 4,060 | 4,080 | 141,200 |
| 2018/05/29 | 4,200 | 4,200 | 4,145 | 4,180 | 101,000 |
| 2018/05/28 | 4,210 | 4,280 | 4,195 | 4,215 | 125,200 |
| 2018/05/25 | 4,150 | 4,210 | 4,135 | 4,205 | 161,900 |
| 2018/05/24 | 4,235 | 4,240 | 4,185 | 4,195 | 157,500 |
| 2018/05/23 | 4,310 | 4,390 | 4,295 | 4,305 | 103,500 |
| 2018/05/22 | 4,355 | 4,380 | 4,300 | 4,320 | 147,200 |
| 2018/05/21 | 4,360 | 4,390 | 4,330 | 4,355 | 118,100 |
| 2018/05/18 | 4,435 | 4,450 | 4,380 | 4,395 | 112,700 |
| 2018/05/17 | 4,525 | 4,545 | 4,370 | 4,415 | 274,100 |
| 2018/05/16 | 4,305 | 4,575 | 4,295 | 4,525 | 623,500 |
| 2018/05/15 | 4,210 | 4,255 | 4,125 | 4,235 | 392,500 |
| 2018/05/14 | 4,060 | 4,140 | 4,030 | 4,140 | 241,600 |
| 2018/05/11 | 4,080 | 4,145 | 4,025 | 4,130 | 235,600 |
| 2018/05/10 | 3,950 | 4,040 | 3,950 | 4,015 | 127,300 |
| 2018/05/09 | 3,945 | 3,985 | 3,910 | 3,965 | 180,300 |
| 2018/05/08 | 3,920 | 3,980 | 3,920 | 3,945 | 183,000 |
| 2018/05/07 | 3,990 | 3,990 | 3,850 | 3,900 | 213,600 |
| 2018/05/02 | 3,905 | 4,015 | 3,895 | 3,990 | 224,400 |
| 2018/05/01 | 3,855 | 3,925 | 3,800 | 3,910 | 200,800 |
| 2018/04/27 | 3,980 | 4,000 | 3,840 | 3,855 | 257,600 |
| 2018/04/26 | 3,870 | 3,965 | 3,870 | 3,950 | 228,100 |
| 2018/04/25 | 3,920 | 3,925 | 3,805 | 3,860 | 157,600 |
| 2018/04/24 | 3,850 | 3,930 | 3,850 | 3,915 | 125,400 |
| 2018/04/23 | 3,860 | 3,870 | 3,810 | 3,825 | 112,900 |
| 2018/04/20 | 3,945 | 3,945 | 3,805 | 3,845 | 201,900 |
| 2018/04/19 | 3,930 | 3,985 | 3,925 | 3,930 | 207,300 |
| 2018/04/18 | 3,880 | 3,900 | 3,830 | 3,860 | 226,600 |
| 2018/04/17 | 3,925 | 3,945 | 3,850 | 3,865 | 155,500 |
| 2018/04/16 | 3,880 | 3,905 | 3,825 | 3,885 | 154,700 |
| 2018/04/13 | 3,820 | 3,960 | 3,820 | 3,915 | 360,500 |
| 2018/04/12 | 3,830 | 3,830 | 3,710 | 3,755 | 269,600 |
| 2018/04/11 | 3,800 | 3,830 | 3,755 | 3,810 | 219,800 |
| 2018/04/10 | 3,710 | 3,800 | 3,625 | 3,790 | 254,200 |
| 2018/04/09 | 3,760 | 3,765 | 3,650 | 3,725 | 204,200 |
| 2018/04/06 | 3,780 | 3,805 | 3,730 | 3,755 | 284,000 |
| 2018/04/05 | 3,775 | 3,800 | 3,735 | 3,775 | 135,600 |
| 2018/04/04 | 3,755 | 3,770 | 3,700 | 3,715 | 231,700 |
| 2018/04/03 | 3,785 | 3,790 | 3,755 | 3,770 | 136,500 |
| 2018/04/02 | 3,835 | 3,925 | 3,835 | 3,835 | 194,300 |
| 2018/03/30 | 3,790 | 3,850 | 3,760 | 3,815 | 384,900 |
| 2018/03/29 | 3,870 | 3,875 | 3,775 | 3,825 | 298,800 |
| 2018/03/28 | 3,765 | 3,850 | 3,740 | 3,845 | 255,400 |
| 2018/03/27 | 3,720 | 3,820 | 3,710 | 3,810 | 387,100 |
| 2018/03/26 | 3,655 | 3,660 | 3,565 | 3,655 | 441,500 |
| 2018/03/23 | 3,810 | 3,820 | 3,680 | 3,690 | 373,000 |
| 2018/03/22 | 3,870 | 3,930 | 3,815 | 3,890 | 654,600 |
| 2018/03/20 | 4,095 | 4,095 | 4,040 | 4,080 | 130,700 |
| 2018/03/19 | 4,095 | 4,160 | 4,065 | 4,130 | 212,200 |
| 2018/03/16 | 4,180 | 4,190 | 4,120 | 4,140 | 187,100 |
| 2018/03/15 | 4,160 | 4,185 | 4,135 | 4,170 | 178,100 |
| 2018/03/14 | 4,150 | 4,210 | 4,125 | 4,175 | 152,500 |
| 2018/03/13 | 4,125 | 4,190 | 4,125 | 4,190 | 178,700 |
| 2018/03/12 | 4,135 | 4,170 | 4,095 | 4,150 | 226,200 |
| 2018/03/09 | 4,055 | 4,115 | 4,045 | 4,100 | 371,800 |
| 2018/03/08 | 3,965 | 4,020 | 3,900 | 4,015 | 344,700 |
| 2018/03/07 | 3,965 | 3,985 | 3,895 | 3,960 | 242,500 |
| 2018/03/06 | 3,985 | 4,040 | 3,970 | 3,990 | 295,900 |
| 2018/03/05 | 4,015 | 4,045 | 3,915 | 3,930 | 250,400 |
| 2018/03/02 | 4,035 | 4,085 | 3,985 | 4,050 | 328,300 |
| 2018/03/01 | 4,150 | 4,150 | 4,075 | 4,105 | 351,400 |
| 2018/02/28 | 4,200 | 4,250 | 4,185 | 4,195 | 336,500 |
| 2018/02/27 | 4,125 | 4,175 | 4,105 | 4,175 | 245,600 |
| 2018/02/26 | 4,105 | 4,130 | 4,060 | 4,085 | 293,900 |
| 2018/02/23 | 4,055 | 4,095 | 4,030 | 4,070 | 262,300 |
| 2018/02/22 | 4,010 | 4,070 | 3,970 | 4,030 | 277,200 |
| 2018/02/21 | 4,085 | 4,090 | 4,010 | 4,025 | 311,200 |
| 2018/02/20 | 4,055 | 4,115 | 3,995 | 4,085 | 281,200 |
| 2018/02/19 | 4,000 | 4,070 | 3,985 | 4,070 | 438,500 |
| 2018/02/16 | 3,945 | 3,945 | 3,815 | 3,920 | 832,100 |
| 2018/02/15 | 3,835 | 4,080 | 3,830 | 3,945 | 1,436,400 |
| 2018/02/14 | 4,400 | 4,480 | 4,320 | 4,355 | 291,900 |
| 2018/02/13 | 4,555 | 4,555 | 4,420 | 4,440 | 338,000 |
| 2018/02/09 | 4,455 | 4,495 | 4,385 | 4,485 | 338,000 |
| 2018/02/08 | 4,605 | 4,725 | 4,575 | 4,635 | 474,900 |
| 2018/02/07 | 4,750 | 4,810 | 4,585 | 4,585 | 386,600 |
| 2018/02/06 | 4,675 | 4,715 | 4,510 | 4,645 | 320,300 |
| 2018/02/05 | 4,935 | 4,945 | 4,845 | 4,885 | 193,300 |
| 2018/02/02 | 5,070 | 5,090 | 4,980 | 5,030 | 167,100 |
| 2018/02/01 | 5,110 | 5,150 | 5,040 | 5,140 | 153,400 |
| 2018/01/31 | 5,020 | 5,090 | 4,990 | 4,990 | 166,700 |
| 2018/01/30 | 5,110 | 5,130 | 5,030 | 5,060 | 178,000 |
| 2018/01/29 | 5,100 | 5,240 | 5,100 | 5,150 | 234,900 |
| 2018/01/26 | 5,110 | 5,140 | 5,050 | 5,090 | 174,300 |
| 2018/01/25 | 5,090 | 5,150 | 5,050 | 5,110 | 226,500 |
| 2018/01/24 | 5,270 | 5,280 | 5,080 | 5,110 | 228,500 |
| 2018/01/23 | 5,370 | 5,400 | 5,280 | 5,300 | 203,000 |
| 2018/01/22 | 5,300 | 5,370 | 5,280 | 5,370 | 168,500 |
| 2018/01/19 | 5,260 | 5,330 | 5,200 | 5,290 | 270,800 |
| 2018/01/18 | 5,190 | 5,380 | 5,190 | 5,240 | 295,000 |
| 2018/01/17 | 5,150 | 5,170 | 5,110 | 5,130 | 81,700 |
| 2018/01/16 | 5,080 | 5,180 | 5,080 | 5,170 | 138,200 |
| 2018/01/15 | 5,080 | 5,140 | 5,080 | 5,110 | 150,300 |
| 2018/01/12 | 5,070 | 5,130 | 5,050 | 5,100 | 168,400 |
| 2018/01/11 | 5,140 | 5,150 | 5,080 | 5,130 | 117,700 |
| 2018/01/10 | 5,200 | 5,200 | 5,110 | 5,140 | 92,900 |
| 2018/01/09 | 5,090 | 5,210 | 5,080 | 5,180 | 169,000 |
| 2018/01/05 | 5,100 | 5,110 | 5,030 | 5,060 | 119,100 |
| 2018/01/04 | 4,975 | 5,100 | 4,930 | 5,100 | 193,000 |