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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,350 | 4,350 | 4,255 | 4,280 | 78,100 |
| 2019/12/27 | 4,310 | 4,380 | 4,295 | 4,370 | 108,800 |
| 2019/12/26 | 4,300 | 4,395 | 4,280 | 4,380 | 124,500 |
| 2019/12/25 | 4,335 | 4,345 | 4,305 | 4,310 | 55,400 |
| 2019/12/24 | 4,260 | 4,335 | 4,260 | 4,335 | 82,800 |
| 2019/12/23 | 4,380 | 4,380 | 4,280 | 4,285 | 108,300 |
| 2019/12/20 | 4,375 | 4,380 | 4,320 | 4,355 | 131,700 |
| 2019/12/19 | 4,385 | 4,385 | 4,345 | 4,375 | 107,200 |
| 2019/12/18 | 4,505 | 4,525 | 4,405 | 4,430 | 167,200 |
| 2019/12/17 | 4,530 | 4,545 | 4,460 | 4,490 | 172,000 |
| 2019/12/16 | 4,350 | 4,540 | 4,345 | 4,500 | 399,100 |
| 2019/12/13 | 4,240 | 4,300 | 4,225 | 4,280 | 303,300 |
| 2019/12/12 | 4,100 | 4,150 | 4,090 | 4,135 | 131,700 |
| 2019/12/11 | 4,090 | 4,135 | 4,060 | 4,065 | 126,100 |
| 2019/12/10 | 4,035 | 4,080 | 4,025 | 4,075 | 100,700 |
| 2019/12/09 | 4,050 | 4,060 | 4,020 | 4,030 | 101,500 |
| 2019/12/06 | 3,995 | 4,035 | 3,960 | 3,990 | 153,000 |
| 2019/12/05 | 4,025 | 4,050 | 4,000 | 4,020 | 76,900 |
| 2019/12/04 | 3,985 | 4,005 | 3,945 | 4,005 | 152,200 |
| 2019/12/03 | 4,025 | 4,055 | 3,995 | 4,030 | 127,800 |
| 2019/12/02 | 4,085 | 4,105 | 4,060 | 4,075 | 97,600 |
| 2019/11/29 | 4,080 | 4,130 | 4,055 | 4,075 | 183,800 |
| 2019/11/28 | 4,070 | 4,085 | 4,035 | 4,055 | 129,900 |
| 2019/11/27 | 4,015 | 4,070 | 4,015 | 4,060 | 139,400 |
| 2019/11/26 | 4,010 | 4,065 | 3,970 | 3,970 | 145,400 |
| 2019/11/25 | 3,960 | 3,995 | 3,940 | 3,940 | 131,600 |
| 2019/11/22 | 3,905 | 3,995 | 3,905 | 3,955 | 121,700 |
| 2019/11/21 | 3,940 | 3,970 | 3,885 | 3,945 | 125,800 |
| 2019/11/20 | 3,945 | 3,985 | 3,935 | 3,960 | 105,400 |
| 2019/11/19 | 3,930 | 3,990 | 3,915 | 3,960 | 116,800 |
| 2019/11/18 | 4,025 | 4,060 | 3,955 | 3,980 | 161,800 |
| 2019/11/15 | 4,010 | 4,085 | 3,975 | 4,070 | 164,600 |
| 2019/11/14 | 4,225 | 4,225 | 4,015 | 4,055 | 294,300 |
| 2019/11/13 | 4,155 | 4,245 | 4,125 | 4,225 | 165,800 |
| 2019/11/12 | 4,175 | 4,235 | 4,150 | 4,170 | 169,500 |
| 2019/11/11 | 4,275 | 4,295 | 4,180 | 4,180 | 161,100 |
| 2019/11/08 | 4,340 | 4,340 | 4,230 | 4,245 | 148,300 |
| 2019/11/07 | 4,280 | 4,285 | 4,225 | 4,255 | 143,500 |
| 2019/11/06 | 4,345 | 4,345 | 4,295 | 4,315 | 84,300 |
| 2019/11/05 | 4,300 | 4,315 | 4,260 | 4,310 | 213,400 |
| 2019/11/01 | 4,295 | 4,295 | 4,215 | 4,240 | 216,500 |
| 2019/10/31 | 4,330 | 4,345 | 4,280 | 4,320 | 93,000 |
| 2019/10/30 | 4,355 | 4,355 | 4,310 | 4,345 | 105,200 |
| 2019/10/29 | 4,365 | 4,375 | 4,325 | 4,365 | 135,100 |
| 2019/10/28 | 4,360 | 4,385 | 4,310 | 4,315 | 136,400 |
| 2019/10/25 | 4,320 | 4,360 | 4,270 | 4,355 | 172,100 |
| 2019/10/24 | 4,275 | 4,310 | 4,255 | 4,285 | 103,500 |
| 2019/10/23 | 4,225 | 4,280 | 4,120 | 4,275 | 212,100 |
| 2019/10/21 | 4,275 | 4,315 | 4,235 | 4,255 | 131,100 |
| 2019/10/18 | 4,270 | 4,305 | 4,250 | 4,265 | 225,900 |
| 2019/10/17 | 4,300 | 4,300 | 4,220 | 4,230 | 227,600 |
| 2019/10/16 | 4,310 | 4,410 | 4,285 | 4,330 | 255,900 |
| 2019/10/15 | 4,265 | 4,300 | 4,225 | 4,285 | 223,400 |
| 2019/10/11 | 4,225 | 4,250 | 4,175 | 4,240 | 191,700 |
| 2019/10/10 | 4,205 | 4,205 | 4,115 | 4,200 | 120,500 |
| 2019/10/09 | 4,185 | 4,225 | 4,135 | 4,195 | 163,700 |
| 2019/10/08 | 4,210 | 4,285 | 4,210 | 4,255 | 213,000 |
| 2019/10/07 | 4,150 | 4,200 | 4,140 | 4,165 | 187,300 |
| 2019/10/04 | 4,155 | 4,190 | 4,100 | 4,170 | 247,800 |
| 2019/10/03 | 4,070 | 4,195 | 4,060 | 4,150 | 255,400 |
| 2019/10/02 | 4,060 | 4,200 | 4,060 | 4,165 | 391,000 |
| 2019/10/01 | 4,025 | 4,155 | 4,020 | 4,125 | 241,400 |
| 2019/09/30 | 3,985 | 4,050 | 3,985 | 4,010 | 166,300 |
| 2019/09/27 | 4,020 | 4,030 | 3,965 | 4,020 | 195,300 |
| 2019/09/26 | 4,085 | 4,135 | 4,015 | 4,040 | 254,200 |
| 2019/09/25 | 3,990 | 4,015 | 3,955 | 4,015 | 154,900 |
| 2019/09/24 | 3,980 | 4,085 | 3,975 | 4,040 | 132,100 |
| 2019/09/20 | 3,975 | 3,985 | 3,915 | 3,960 | 222,300 |
| 2019/09/19 | 3,950 | 4,000 | 3,950 | 3,965 | 164,400 |
| 2019/09/18 | 4,005 | 4,015 | 3,935 | 3,955 | 195,600 |
| 2019/09/17 | 3,990 | 4,020 | 3,945 | 3,980 | 177,000 |
| 2019/09/13 | 3,990 | 4,050 | 3,935 | 4,010 | 309,000 |
| 2019/09/12 | 4,050 | 4,100 | 4,015 | 4,060 | 191,800 |
| 2019/09/11 | 4,010 | 4,035 | 3,970 | 4,020 | 141,100 |
| 2019/09/10 | 3,970 | 4,030 | 3,940 | 4,000 | 174,700 |
| 2019/09/09 | 3,970 | 3,970 | 3,905 | 3,970 | 126,800 |
| 2019/09/06 | 3,910 | 3,965 | 3,890 | 3,920 | 201,000 |
| 2019/09/05 | 3,750 | 4,015 | 3,730 | 3,955 | 401,000 |
| 2019/09/04 | 3,755 | 3,765 | 3,675 | 3,690 | 150,400 |
| 2019/09/03 | 3,600 | 3,775 | 3,595 | 3,765 | 377,800 |
| 2019/09/02 | 3,560 | 3,615 | 3,545 | 3,570 | 142,200 |
| 2019/08/30 | 3,520 | 3,590 | 3,505 | 3,590 | 178,700 |
| 2019/08/29 | 3,455 | 3,455 | 3,380 | 3,430 | 99,700 |
| 2019/08/28 | 3,425 | 3,430 | 3,375 | 3,410 | 60,000 |
| 2019/08/27 | 3,455 | 3,455 | 3,400 | 3,420 | 79,100 |
| 2019/08/26 | 3,355 | 3,415 | 3,350 | 3,385 | 158,000 |
| 2019/08/23 | 3,520 | 3,550 | 3,465 | 3,485 | 154,400 |
| 2019/08/22 | 3,500 | 3,520 | 3,440 | 3,470 | 130,500 |
| 2019/08/21 | 3,420 | 3,475 | 3,405 | 3,435 | 123,000 |
| 2019/08/20 | 3,375 | 3,485 | 3,365 | 3,480 | 116,900 |
| 2019/08/19 | 3,440 | 3,470 | 3,385 | 3,395 | 112,100 |
| 2019/08/16 | 3,350 | 3,390 | 3,330 | 3,370 | 101,400 |
| 2019/08/15 | 3,300 | 3,380 | 3,290 | 3,375 | 123,000 |
| 2019/08/14 | 3,410 | 3,460 | 3,400 | 3,425 | 131,000 |
| 2019/08/13 | 3,315 | 3,420 | 3,300 | 3,400 | 260,100 |
| 2019/08/09 | 3,550 | 3,570 | 3,425 | 3,455 | 188,900 |
| 2019/08/08 | 3,435 | 3,660 | 3,400 | 3,495 | 583,800 |
| 2019/08/07 | 3,355 | 3,380 | 3,295 | 3,370 | 196,000 |
| 2019/08/06 | 3,270 | 3,430 | 3,260 | 3,395 | 181,800 |
| 2019/08/05 | 3,405 | 3,445 | 3,345 | 3,405 | 147,400 |
| 2019/08/02 | 3,460 | 3,470 | 3,410 | 3,455 | 212,200 |
| 2019/08/01 | 3,500 | 3,590 | 3,495 | 3,580 | 319,200 |
| 2019/07/31 | 3,620 | 3,740 | 3,610 | 3,710 | 277,100 |
| 2019/07/30 | 3,540 | 3,670 | 3,525 | 3,670 | 294,300 |
| 2019/07/29 | 3,505 | 3,515 | 3,455 | 3,510 | 116,200 |
| 2019/07/26 | 3,560 | 3,565 | 3,495 | 3,500 | 109,700 |
| 2019/07/25 | 3,590 | 3,590 | 3,515 | 3,560 | 117,500 |
| 2019/07/24 | 3,585 | 3,585 | 3,515 | 3,520 | 103,300 |
| 2019/07/23 | 3,480 | 3,520 | 3,470 | 3,520 | 140,500 |
| 2019/07/22 | 3,435 | 3,450 | 3,410 | 3,430 | 150,700 |
| 2019/07/19 | 3,335 | 3,455 | 3,335 | 3,435 | 193,500 |
| 2019/07/18 | 3,360 | 3,400 | 3,330 | 3,335 | 127,600 |
| 2019/07/17 | 3,415 | 3,435 | 3,375 | 3,415 | 130,900 |
| 2019/07/16 | 3,400 | 3,430 | 3,370 | 3,400 | 139,000 |
| 2019/07/12 | 3,435 | 3,460 | 3,355 | 3,370 | 185,900 |
| 2019/07/11 | 3,420 | 3,480 | 3,385 | 3,480 | 121,800 |
| 2019/07/10 | 3,380 | 3,420 | 3,365 | 3,370 | 133,400 |
| 2019/07/09 | 3,380 | 3,445 | 3,355 | 3,395 | 246,300 |
| 2019/07/08 | 3,440 | 3,445 | 3,365 | 3,385 | 93,100 |
| 2019/07/05 | 3,425 | 3,455 | 3,385 | 3,420 | 123,500 |
| 2019/07/04 | 3,335 | 3,360 | 3,315 | 3,360 | 106,600 |
| 2019/07/03 | 3,395 | 3,430 | 3,325 | 3,350 | 123,500 |
| 2019/07/02 | 3,400 | 3,465 | 3,375 | 3,455 | 151,300 |
| 2019/07/01 | 3,360 | 3,460 | 3,335 | 3,440 | 403,600 |
| 2019/06/28 | 3,315 | 3,370 | 3,310 | 3,365 | 147,000 |
| 2019/06/27 | 3,265 | 3,345 | 3,250 | 3,335 | 137,800 |
| 2019/06/26 | 3,190 | 3,230 | 3,180 | 3,215 | 188,800 |
| 2019/06/25 | 3,320 | 3,345 | 3,255 | 3,265 | 144,800 |
| 2019/06/24 | 3,385 | 3,395 | 3,305 | 3,310 | 162,700 |
| 2019/06/21 | 3,365 | 3,405 | 3,345 | 3,385 | 194,700 |
| 2019/06/20 | 3,355 | 3,385 | 3,310 | 3,380 | 149,400 |
| 2019/06/19 | 3,360 | 3,420 | 3,320 | 3,340 | 142,000 |
| 2019/06/18 | 3,315 | 3,400 | 3,280 | 3,290 | 180,200 |
| 2019/06/17 | 3,390 | 3,390 | 3,295 | 3,325 | 228,400 |
| 2019/06/14 | 3,380 | 3,420 | 3,345 | 3,405 | 199,200 |
| 2019/06/13 | 3,415 | 3,425 | 3,340 | 3,390 | 134,600 |
| 2019/06/12 | 3,410 | 3,445 | 3,395 | 3,430 | 161,100 |
| 2019/06/11 | 3,390 | 3,450 | 3,360 | 3,430 | 133,000 |
| 2019/06/10 | 3,360 | 3,375 | 3,315 | 3,360 | 125,300 |
| 2019/06/07 | 3,270 | 3,305 | 3,230 | 3,295 | 158,000 |
| 2019/06/06 | 3,220 | 3,250 | 3,215 | 3,225 | 166,300 |
| 2019/06/05 | 3,245 | 3,280 | 3,225 | 3,250 | 145,100 |
| 2019/06/04 | 3,125 | 3,145 | 3,085 | 3,140 | 153,700 |
| 2019/06/03 | 3,050 | 3,100 | 3,040 | 3,065 | 154,600 |
| 2019/05/31 | 3,115 | 3,175 | 3,105 | 3,150 | 156,700 |
| 2019/05/30 | 3,090 | 3,185 | 3,080 | 3,165 | 224,400 |
| 2019/05/29 | 3,085 | 3,140 | 3,075 | 3,115 | 226,800 |
| 2019/05/28 | 3,050 | 3,140 | 3,030 | 3,105 | 503,300 |
| 2019/05/27 | 3,020 | 3,065 | 3,005 | 3,055 | 127,700 |
| 2019/05/24 | 3,000 | 3,065 | 2,979 | 3,030 | 226,100 |
| 2019/05/23 | 3,045 | 3,045 | 2,953 | 2,985 | 256,600 |
| 2019/05/22 | 3,040 | 3,070 | 3,025 | 3,025 | 202,100 |
| 2019/05/21 | 2,939 | 3,025 | 2,908 | 3,010 | 152,200 |
| 2019/05/20 | 3,060 | 3,080 | 2,971 | 2,991 | 296,300 |
| 2019/05/17 | 3,135 | 3,145 | 3,020 | 3,055 | 423,300 |
| 2019/05/16 | 3,375 | 3,385 | 3,050 | 3,130 | 486,800 |
| 2019/05/15 | 3,430 | 3,525 | 3,390 | 3,485 | 296,800 |
| 2019/05/14 | 3,300 | 3,410 | 3,260 | 3,405 | 209,900 |
| 2019/05/13 | 3,385 | 3,460 | 3,370 | 3,400 | 198,200 |
| 2019/05/10 | 3,400 | 3,470 | 3,350 | 3,380 | 165,200 |
| 2019/05/09 | 3,405 | 3,425 | 3,350 | 3,355 | 148,100 |
| 2019/05/08 | 3,395 | 3,435 | 3,370 | 3,395 | 148,300 |
| 2019/05/07 | 3,545 | 3,545 | 3,450 | 3,465 | 162,900 |
| 2019/04/26 | 3,560 | 3,570 | 3,500 | 3,540 | 239,000 |
| 2019/04/25 | 3,555 | 3,625 | 3,515 | 3,595 | 131,800 |
| 2019/04/24 | 3,585 | 3,595 | 3,515 | 3,530 | 150,200 |
| 2019/04/23 | 3,615 | 3,630 | 3,565 | 3,575 | 201,400 |
| 2019/04/22 | 3,700 | 3,760 | 3,655 | 3,670 | 218,800 |
| 2019/04/19 | 3,535 | 3,705 | 3,515 | 3,680 | 294,100 |
| 2019/04/18 | 3,565 | 3,570 | 3,475 | 3,480 | 83,400 |
| 2019/04/17 | 3,560 | 3,585 | 3,505 | 3,550 | 141,200 |
| 2019/04/16 | 3,465 | 3,515 | 3,435 | 3,505 | 107,500 |
| 2019/04/15 | 3,505 | 3,550 | 3,490 | 3,500 | 178,200 |
| 2019/04/12 | 3,430 | 3,430 | 3,375 | 3,385 | 46,400 |
| 2019/04/11 | 3,445 | 3,445 | 3,395 | 3,415 | 61,600 |
| 2019/04/10 | 3,385 | 3,450 | 3,360 | 3,440 | 77,500 |
| 2019/04/09 | 3,430 | 3,430 | 3,370 | 3,430 | 80,200 |
| 2019/04/08 | 3,455 | 3,470 | 3,400 | 3,410 | 84,500 |
| 2019/04/05 | 3,420 | 3,505 | 3,415 | 3,495 | 154,000 |
| 2019/04/04 | 3,420 | 3,535 | 3,390 | 3,435 | 330,800 |
| 2019/04/03 | 3,270 | 3,375 | 3,265 | 3,350 | 157,200 |
| 2019/04/02 | 3,255 | 3,330 | 3,225 | 3,230 | 309,900 |
| 2019/04/01 | 3,090 | 3,185 | 3,065 | 3,175 | 330,600 |
| 2019/03/29 | 3,060 | 3,080 | 3,020 | 3,020 | 227,400 |
| 2019/03/28 | 3,135 | 3,135 | 3,065 | 3,075 | 140,400 |
| 2019/03/27 | 3,200 | 3,220 | 3,175 | 3,205 | 133,800 |
| 2019/03/26 | 3,105 | 3,185 | 3,090 | 3,175 | 188,800 |
| 2019/03/25 | 3,105 | 3,105 | 3,005 | 3,060 | 183,400 |
| 2019/03/22 | 3,110 | 3,190 | 3,110 | 3,175 | 272,300 |
| 2019/03/20 | 3,135 | 3,160 | 3,080 | 3,125 | 164,400 |
| 2019/03/19 | 3,125 | 3,150 | 3,070 | 3,135 | 96,200 |
| 2019/03/18 | 3,155 | 3,160 | 3,110 | 3,145 | 105,700 |
| 2019/03/15 | 3,085 | 3,150 | 3,060 | 3,110 | 215,800 |
| 2019/03/14 | 3,160 | 3,160 | 3,045 | 3,050 | 132,200 |
| 2019/03/13 | 3,130 | 3,175 | 3,080 | 3,105 | 128,100 |
| 2019/03/12 | 3,105 | 3,175 | 3,100 | 3,150 | 118,400 |
| 2019/03/11 | 3,090 | 3,105 | 3,050 | 3,060 | 119,300 |
| 2019/03/08 | 3,140 | 3,160 | 3,060 | 3,070 | 246,400 |
| 2019/03/07 | 3,270 | 3,270 | 3,160 | 3,210 | 210,500 |
| 2019/03/06 | 3,310 | 3,340 | 3,275 | 3,325 | 120,200 |
| 2019/03/05 | 3,360 | 3,375 | 3,265 | 3,290 | 157,800 |
| 2019/03/04 | 3,380 | 3,445 | 3,360 | 3,410 | 249,400 |
| 2019/03/01 | 3,260 | 3,325 | 3,260 | 3,315 | 242,900 |
| 2019/02/28 | 3,315 | 3,315 | 3,215 | 3,230 | 138,700 |
| 2019/02/27 | 3,335 | 3,380 | 3,290 | 3,315 | 137,800 |
| 2019/02/26 | 3,380 | 3,385 | 3,310 | 3,325 | 82,400 |
| 2019/02/25 | 3,370 | 3,380 | 3,315 | 3,350 | 220,300 |
| 2019/02/22 | 3,415 | 3,415 | 3,320 | 3,350 | 154,900 |
| 2019/02/21 | 3,455 | 3,455 | 3,410 | 3,435 | 207,300 |
| 2019/02/20 | 3,365 | 3,420 | 3,325 | 3,420 | 259,200 |
| 2019/02/19 | 3,390 | 3,415 | 3,350 | 3,375 | 167,000 |
| 2019/02/18 | 3,400 | 3,430 | 3,310 | 3,420 | 222,000 |
| 2019/02/15 | 3,310 | 3,570 | 3,250 | 3,330 | 726,700 |
| 2019/02/14 | 3,185 | 3,215 | 3,120 | 3,205 | 259,200 |
| 2019/02/13 | 3,130 | 3,165 | 3,100 | 3,155 | 102,700 |
| 2019/02/12 | 3,050 | 3,190 | 3,050 | 3,140 | 107,700 |
| 2019/02/08 | 3,080 | 3,105 | 3,010 | 3,035 | 95,800 |
| 2019/02/07 | 3,260 | 3,265 | 3,160 | 3,175 | 92,400 |
| 2019/02/06 | 3,205 | 3,255 | 3,175 | 3,240 | 130,400 |
| 2019/02/05 | 3,185 | 3,185 | 3,145 | 3,170 | 67,100 |
| 2019/02/04 | 3,160 | 3,235 | 3,160 | 3,185 | 191,500 |
| 2019/02/01 | 3,085 | 3,150 | 3,080 | 3,090 | 145,800 |
| 2019/01/31 | 2,996 | 3,085 | 2,996 | 3,055 | 131,800 |
| 2019/01/30 | 2,993 | 3,050 | 2,934 | 2,943 | 352,300 |
| 2019/01/29 | 3,070 | 3,105 | 2,929 | 2,975 | 342,000 |
| 2019/01/28 | 3,115 | 3,170 | 3,080 | 3,090 | 185,200 |
| 2019/01/25 | 3,120 | 3,190 | 3,115 | 3,170 | 135,800 |
| 2019/01/24 | 3,035 | 3,125 | 3,030 | 3,115 | 106,900 |
| 2019/01/23 | 3,015 | 3,055 | 2,987 | 3,040 | 108,700 |
| 2019/01/22 | 3,110 | 3,125 | 3,035 | 3,045 | 83,500 |
| 2019/01/21 | 3,050 | 3,110 | 3,050 | 3,085 | 101,100 |
| 2019/01/18 | 3,015 | 3,055 | 2,965 | 3,010 | 156,600 |
| 2019/01/17 | 3,080 | 3,090 | 3,005 | 3,020 | 105,900 |
| 2019/01/16 | 3,155 | 3,165 | 3,035 | 3,070 | 146,700 |
| 2019/01/15 | 2,859 | 3,100 | 2,854 | 3,085 | 224,100 |
| 2019/01/11 | 2,907 | 2,967 | 2,902 | 2,909 | 139,900 |
| 2019/01/10 | 2,971 | 2,982 | 2,923 | 2,945 | 94,000 |
| 2019/01/09 | 2,954 | 3,015 | 2,913 | 3,000 | 117,500 |
| 2019/01/08 | 2,978 | 2,982 | 2,907 | 2,907 | 143,000 |
| 2019/01/07 | 2,868 | 2,993 | 2,865 | 2,947 | 231,600 |
| 2019/01/04 | 2,853 | 2,853 | 2,690 | 2,768 | 174,300 |