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 |
|---|---|---|---|---|---|
| 2020/12/30 | 7,210 | 7,310 | 7,170 | 7,250 | 211,200 |
| 2020/12/29 | 7,140 | 7,230 | 7,130 | 7,190 | 172,500 |
| 2020/12/28 | 7,100 | 7,200 | 7,100 | 7,190 | 129,900 |
| 2020/12/25 | 7,070 | 7,100 | 7,020 | 7,100 | 68,400 |
| 2020/12/24 | 7,020 | 7,070 | 6,970 | 7,070 | 118,300 |
| 2020/12/23 | 6,910 | 7,010 | 6,820 | 6,990 | 140,400 |
| 2020/12/22 | 7,050 | 7,080 | 6,860 | 6,870 | 234,500 |
| 2020/12/21 | 7,130 | 7,190 | 7,030 | 7,130 | 193,200 |
| 2020/12/18 | 6,940 | 7,210 | 6,900 | 7,200 | 559,000 |
| 2020/12/17 | 6,860 | 6,900 | 6,820 | 6,890 | 140,400 |
| 2020/12/16 | 6,920 | 6,970 | 6,830 | 6,860 | 177,100 |
| 2020/12/15 | 6,930 | 6,960 | 6,830 | 6,860 | 154,500 |
| 2020/12/14 | 7,010 | 7,080 | 6,950 | 6,960 | 122,200 |
| 2020/12/11 | 7,000 | 7,070 | 6,890 | 6,960 | 197,200 |
| 2020/12/10 | 7,000 | 7,080 | 6,940 | 6,990 | 223,700 |
| 2020/12/09 | 6,820 | 7,130 | 6,820 | 7,130 | 313,400 |
| 2020/12/08 | 6,760 | 6,860 | 6,690 | 6,790 | 136,100 |
| 2020/12/07 | 6,940 | 6,940 | 6,740 | 6,770 | 158,300 |
| 2020/12/04 | 6,880 | 6,920 | 6,810 | 6,890 | 155,300 |
| 2020/12/03 | 6,930 | 6,940 | 6,810 | 6,910 | 179,600 |
| 2020/12/02 | 6,920 | 6,960 | 6,770 | 6,840 | 342,300 |
| 2020/12/01 | 6,630 | 6,850 | 6,610 | 6,830 | 289,300 |
| 2020/11/30 | 6,700 | 6,740 | 6,510 | 6,580 | 371,800 |
| 2020/11/27 | 6,600 | 6,700 | 6,560 | 6,640 | 267,800 |
| 2020/11/26 | 6,340 | 6,560 | 6,320 | 6,550 | 272,700 |
| 2020/11/25 | 6,300 | 6,420 | 6,270 | 6,350 | 332,000 |
| 2020/11/24 | 6,300 | 6,370 | 6,230 | 6,290 | 173,200 |
| 2020/11/20 | 6,120 | 6,220 | 6,100 | 6,220 | 151,500 |
| 2020/11/19 | 6,170 | 6,190 | 6,070 | 6,130 | 149,100 |
| 2020/11/18 | 6,190 | 6,250 | 6,120 | 6,170 | 114,000 |
| 2020/11/17 | 6,350 | 6,350 | 6,220 | 6,230 | 163,900 |
| 2020/11/16 | 6,250 | 6,310 | 6,190 | 6,290 | 202,800 |
| 2020/11/13 | 6,230 | 6,270 | 6,150 | 6,230 | 183,000 |
| 2020/11/12 | 6,390 | 6,440 | 6,160 | 6,230 | 373,500 |
| 2020/11/11 | 5,850 | 6,140 | 5,800 | 6,120 | 421,100 |
| 2020/11/10 | 6,290 | 6,300 | 5,970 | 5,980 | 276,700 |
| 2020/11/09 | 6,220 | 6,340 | 6,190 | 6,310 | 216,100 |
| 2020/11/06 | 6,090 | 6,130 | 5,960 | 6,130 | 254,000 |
| 2020/11/05 | 6,180 | 6,280 | 6,110 | 6,140 | 288,400 |
| 2020/11/04 | 6,120 | 6,160 | 6,060 | 6,130 | 262,600 |
| 2020/11/02 | 6,140 | 6,150 | 5,960 | 6,020 | 240,500 |
| 2020/10/30 | 6,290 | 6,320 | 6,140 | 6,170 | 348,200 |
| 2020/10/29 | 6,280 | 6,300 | 6,190 | 6,260 | 161,300 |
| 2020/10/28 | 6,270 | 6,380 | 6,240 | 6,380 | 170,000 |
| 2020/10/27 | 6,220 | 6,340 | 6,170 | 6,340 | 229,500 |
| 2020/10/26 | 6,310 | 6,310 | 6,200 | 6,290 | 228,200 |
| 2020/10/23 | 6,350 | 6,410 | 6,310 | 6,310 | 288,800 |
| 2020/10/22 | 6,330 | 6,390 | 6,290 | 6,330 | 217,600 |
| 2020/10/21 | 6,300 | 6,420 | 6,290 | 6,330 | 262,400 |
| 2020/10/20 | 6,150 | 6,310 | 6,130 | 6,250 | 243,200 |
| 2020/10/19 | 6,150 | 6,220 | 6,110 | 6,150 | 237,500 |
| 2020/10/16 | 5,990 | 6,110 | 5,990 | 6,050 | 220,900 |
| 2020/10/15 | 6,020 | 6,070 | 5,980 | 6,010 | 186,100 |
| 2020/10/14 | 6,040 | 6,090 | 6,000 | 6,060 | 215,100 |
| 2020/10/13 | 5,950 | 6,070 | 5,920 | 6,050 | 277,900 |
| 2020/10/12 | 5,880 | 5,940 | 5,850 | 5,920 | 225,400 |
| 2020/10/09 | 5,730 | 5,930 | 5,730 | 5,850 | 527,000 |
| 2020/10/08 | 5,490 | 5,620 | 5,460 | 5,620 | 250,100 |
| 2020/10/07 | 5,380 | 5,500 | 5,370 | 5,470 | 158,100 |
| 2020/10/06 | 5,440 | 5,480 | 5,400 | 5,410 | 150,100 |
| 2020/10/05 | 5,450 | 5,520 | 5,390 | 5,410 | 155,300 |
| 2020/10/02 | 5,430 | 5,510 | 5,370 | 5,410 | 284,600 |
| 2020/09/30 | 5,490 | 5,560 | 5,430 | 5,430 | 216,400 |
| 2020/09/29 | 5,500 | 5,550 | 5,470 | 5,500 | 180,400 |
| 2020/09/28 | 5,530 | 5,540 | 5,400 | 5,470 | 219,700 |
| 2020/09/25 | 5,400 | 5,510 | 5,360 | 5,480 | 458,700 |
| 2020/09/24 | 5,320 | 5,420 | 5,290 | 5,320 | 282,800 |
| 2020/09/23 | 5,290 | 5,380 | 5,260 | 5,360 | 303,100 |
| 2020/09/18 | 5,360 | 5,360 | 5,270 | 5,290 | 771,400 |
| 2020/09/17 | 5,350 | 5,380 | 5,270 | 5,380 | 213,700 |
| 2020/09/16 | 5,320 | 5,390 | 5,320 | 5,370 | 269,400 |
| 2020/09/15 | 5,270 | 5,310 | 5,220 | 5,310 | 176,800 |
| 2020/09/14 | 5,280 | 5,340 | 5,240 | 5,260 | 194,700 |
| 2020/09/11 | 5,260 | 5,260 | 5,170 | 5,240 | 241,700 |
| 2020/09/10 | 5,220 | 5,290 | 5,170 | 5,200 | 188,900 |
| 2020/09/09 | 5,030 | 5,170 | 5,030 | 5,150 | 243,400 |
| 2020/09/08 | 5,050 | 5,130 | 4,990 | 5,130 | 207,400 |
| 2020/09/07 | 5,030 | 5,080 | 4,965 | 5,040 | 279,400 |
| 2020/09/04 | 5,110 | 5,180 | 5,080 | 5,150 | 201,600 |
| 2020/09/03 | 5,310 | 5,370 | 5,240 | 5,280 | 273,300 |
| 2020/09/02 | 5,210 | 5,290 | 5,180 | 5,260 | 227,400 |
| 2020/09/01 | 5,190 | 5,200 | 5,100 | 5,190 | 219,300 |
| 2020/08/31 | 5,140 | 5,220 | 5,120 | 5,180 | 306,000 |
| 2020/08/28 | 5,080 | 5,110 | 4,910 | 4,990 | 407,800 |
| 2020/08/27 | 5,230 | 5,260 | 5,100 | 5,120 | 227,600 |
| 2020/08/26 | 5,170 | 5,230 | 5,130 | 5,230 | 237,600 |
| 2020/08/25 | 5,260 | 5,280 | 5,180 | 5,200 | 560,200 |
| 2020/08/24 | 5,050 | 5,260 | 5,030 | 5,230 | 588,600 |
| 2020/08/21 | 5,090 | 5,150 | 5,020 | 5,080 | 353,800 |
| 2020/08/20 | 5,320 | 5,340 | 5,110 | 5,130 | 386,100 |
| 2020/08/19 | 5,540 | 5,570 | 5,340 | 5,400 | 379,800 |
| 2020/08/18 | 5,520 | 5,640 | 5,470 | 5,600 | 161,000 |
| 2020/08/17 | 5,570 | 5,610 | 5,490 | 5,490 | 153,100 |
| 2020/08/14 | 5,660 | 5,690 | 5,570 | 5,570 | 168,600 |
| 2020/08/13 | 5,610 | 5,670 | 5,560 | 5,610 | 180,200 |
| 2020/08/12 | 5,500 | 5,590 | 5,450 | 5,530 | 232,900 |
| 2020/08/11 | 5,410 | 5,530 | 5,290 | 5,510 | 357,000 |
| 2020/08/07 | 5,790 | 5,830 | 5,460 | 5,520 | 471,100 |
| 2020/08/06 | 5,880 | 5,880 | 5,670 | 5,750 | 205,900 |
| 2020/08/05 | 5,790 | 5,880 | 5,740 | 5,870 | 184,100 |
| 2020/08/04 | 5,770 | 5,800 | 5,730 | 5,760 | 152,300 |
| 2020/08/03 | 5,680 | 5,740 | 5,600 | 5,730 | 165,600 |
| 2020/07/31 | 5,680 | 5,740 | 5,490 | 5,520 | 297,000 |
| 2020/07/30 | 5,660 | 5,790 | 5,660 | 5,720 | 199,800 |
| 2020/07/29 | 5,910 | 5,920 | 5,630 | 5,680 | 473,400 |
| 2020/07/28 | 5,740 | 5,810 | 5,710 | 5,710 | 126,200 |
| 2020/07/27 | 5,660 | 5,720 | 5,630 | 5,720 | 215,600 |
| 2020/07/22 | 5,740 | 5,840 | 5,740 | 5,790 | 118,800 |
| 2020/07/21 | 5,820 | 5,890 | 5,720 | 5,810 | 197,200 |
| 2020/07/20 | 5,690 | 5,810 | 5,690 | 5,760 | 215,800 |
| 2020/07/17 | 5,740 | 5,740 | 5,570 | 5,630 | 264,500 |
| 2020/07/16 | 5,670 | 5,700 | 5,500 | 5,660 | 487,400 |
| 2020/07/15 | 5,930 | 6,020 | 5,890 | 5,970 | 227,600 |
| 2020/07/14 | 5,810 | 5,910 | 5,740 | 5,870 | 319,800 |
| 2020/07/13 | 5,750 | 5,880 | 5,650 | 5,860 | 328,700 |
| 2020/07/10 | 5,690 | 5,780 | 5,620 | 5,650 | 228,500 |
| 2020/07/09 | 5,620 | 5,700 | 5,520 | 5,690 | 193,100 |
| 2020/07/08 | 5,800 | 5,800 | 5,660 | 5,660 | 239,400 |
| 2020/07/07 | 5,650 | 5,750 | 5,630 | 5,740 | 268,300 |
| 2020/07/06 | 5,650 | 5,710 | 5,480 | 5,570 | 226,500 |
| 2020/07/03 | 5,340 | 5,590 | 5,310 | 5,570 | 456,100 |
| 2020/07/02 | 5,340 | 5,380 | 5,040 | 5,190 | 333,600 |
| 2020/07/01 | 5,410 | 5,430 | 5,270 | 5,280 | 176,700 |
| 2020/06/30 | 5,490 | 5,500 | 5,380 | 5,390 | 222,400 |
| 2020/06/29 | 5,360 | 5,430 | 5,310 | 5,360 | 204,200 |
| 2020/06/26 | 5,290 | 5,500 | 5,260 | 5,450 | 346,400 |
| 2020/06/25 | 5,150 | 5,270 | 5,150 | 5,220 | 202,500 |
| 2020/06/24 | 5,220 | 5,220 | 5,150 | 5,210 | 122,700 |
| 2020/06/23 | 5,200 | 5,270 | 5,100 | 5,220 | 173,600 |
| 2020/06/22 | 5,080 | 5,160 | 5,040 | 5,100 | 158,400 |
| 2020/06/19 | 5,070 | 5,120 | 4,970 | 5,070 | 181,400 |
| 2020/06/18 | 5,010 | 5,060 | 4,935 | 5,030 | 123,900 |
| 2020/06/17 | 4,985 | 5,140 | 4,970 | 5,010 | 208,000 |
| 2020/06/16 | 4,900 | 5,030 | 4,900 | 4,970 | 217,900 |
| 2020/06/15 | 4,920 | 5,000 | 4,845 | 4,855 | 122,500 |
| 2020/06/12 | 4,880 | 4,985 | 4,840 | 4,940 | 215,100 |
| 2020/06/11 | 4,990 | 5,100 | 4,960 | 5,030 | 158,500 |
| 2020/06/10 | 4,855 | 5,130 | 4,855 | 5,020 | 261,300 |
| 2020/06/09 | 4,795 | 4,845 | 4,760 | 4,830 | 161,100 |
| 2020/06/08 | 4,970 | 4,970 | 4,810 | 4,875 | 209,000 |
| 2020/06/05 | 4,950 | 4,955 | 4,840 | 4,905 | 256,300 |
| 2020/06/04 | 5,000 | 5,030 | 4,900 | 4,955 | 292,400 |
| 2020/06/03 | 5,190 | 5,190 | 4,935 | 4,950 | 342,600 |
| 2020/06/02 | 5,230 | 5,230 | 5,080 | 5,140 | 136,600 |
| 2020/06/01 | 5,090 | 5,250 | 5,060 | 5,190 | 203,100 |
| 2020/05/29 | 4,965 | 5,060 | 4,925 | 4,990 | 351,400 |
| 2020/05/28 | 5,120 | 5,140 | 4,950 | 4,980 | 348,800 |
| 2020/05/27 | 5,250 | 5,260 | 5,110 | 5,140 | 201,300 |
| 2020/05/26 | 5,170 | 5,290 | 5,110 | 5,270 | 149,900 |
| 2020/05/25 | 5,160 | 5,160 | 5,070 | 5,140 | 117,400 |
| 2020/05/22 | 5,020 | 5,130 | 4,945 | 5,090 | 262,900 |
| 2020/05/21 | 5,050 | 5,090 | 4,985 | 5,010 | 142,400 |
| 2020/05/20 | 4,900 | 5,100 | 4,880 | 5,010 | 336,800 |
| 2020/05/19 | 4,995 | 5,070 | 4,850 | 4,860 | 479,900 |
| 2020/05/18 | 5,200 | 5,200 | 4,985 | 4,990 | 266,200 |
| 2020/05/15 | 5,330 | 5,360 | 5,110 | 5,220 | 335,600 |
| 2020/05/14 | 5,000 | 5,350 | 5,000 | 5,280 | 610,000 |
| 2020/05/13 | 4,565 | 4,725 | 4,550 | 4,650 | 196,100 |
| 2020/05/12 | 4,620 | 4,640 | 4,560 | 4,590 | 109,000 |
| 2020/05/11 | 4,610 | 4,620 | 4,550 | 4,580 | 106,700 |
| 2020/05/08 | 4,515 | 4,535 | 4,475 | 4,520 | 139,800 |
| 2020/05/07 | 4,430 | 4,500 | 4,370 | 4,485 | 156,600 |
| 2020/05/01 | 4,570 | 4,595 | 4,420 | 4,455 | 205,900 |
| 2020/04/30 | 4,620 | 4,710 | 4,570 | 4,640 | 236,300 |
| 2020/04/28 | 4,420 | 4,535 | 4,360 | 4,510 | 177,700 |
| 2020/04/27 | 4,400 | 4,430 | 4,330 | 4,410 | 119,000 |
| 2020/04/24 | 4,370 | 4,370 | 4,280 | 4,355 | 163,600 |
| 2020/04/23 | 4,365 | 4,440 | 4,340 | 4,405 | 236,100 |
| 2020/04/22 | 4,325 | 4,355 | 4,225 | 4,330 | 215,400 |
| 2020/04/21 | 4,280 | 4,430 | 4,245 | 4,350 | 275,900 |
| 2020/04/20 | 4,275 | 4,305 | 4,220 | 4,255 | 149,300 |
| 2020/04/17 | 4,170 | 4,370 | 4,170 | 4,335 | 287,700 |
| 2020/04/16 | 3,925 | 4,100 | 3,915 | 4,075 | 104,000 |
| 2020/04/15 | 4,040 | 4,045 | 3,940 | 3,995 | 154,500 |
| 2020/04/14 | 3,925 | 4,025 | 3,910 | 4,005 | 122,200 |
| 2020/04/13 | 3,935 | 3,945 | 3,860 | 3,940 | 138,900 |
| 2020/04/10 | 3,880 | 3,965 | 3,785 | 3,965 | 244,400 |
| 2020/04/09 | 3,990 | 3,990 | 3,830 | 3,880 | 205,200 |
| 2020/04/08 | 4,010 | 4,060 | 3,875 | 3,930 | 225,000 |
| 2020/04/07 | 3,985 | 4,145 | 3,950 | 4,060 | 199,200 |
| 2020/04/06 | 3,775 | 3,930 | 3,740 | 3,915 | 188,200 |
| 2020/04/03 | 3,825 | 3,880 | 3,760 | 3,805 | 120,400 |
| 2020/04/02 | 3,905 | 3,965 | 3,790 | 3,820 | 210,100 |
| 2020/04/01 | 4,100 | 4,185 | 3,865 | 3,925 | 198,800 |
| 2020/03/31 | 4,205 | 4,265 | 4,110 | 4,145 | 216,400 |
| 2020/03/30 | 4,135 | 4,195 | 3,990 | 4,175 | 232,200 |
| 2020/03/27 | 4,115 | 4,205 | 4,050 | 4,205 | 318,100 |
| 2020/03/26 | 3,835 | 3,995 | 3,730 | 3,940 | 338,700 |
| 2020/03/25 | 3,850 | 3,915 | 3,755 | 3,895 | 344,400 |
| 2020/03/24 | 3,625 | 3,750 | 3,485 | 3,690 | 299,000 |
| 2020/03/23 | 3,700 | 3,730 | 3,360 | 3,555 | 405,800 |
| 2020/03/19 | 3,735 | 3,875 | 3,615 | 3,735 | 524,400 |
| 2020/03/18 | 3,430 | 3,595 | 3,405 | 3,455 | 283,300 |
| 2020/03/17 | 3,195 | 3,420 | 3,095 | 3,375 | 392,100 |
| 2020/03/16 | 3,305 | 3,370 | 3,190 | 3,195 | 275,200 |
| 2020/03/13 | 3,185 | 3,335 | 3,145 | 3,240 | 400,900 |
| 2020/03/12 | 3,560 | 3,640 | 3,430 | 3,460 | 351,400 |
| 2020/03/11 | 3,770 | 3,840 | 3,655 | 3,655 | 286,900 |
| 2020/03/10 | 3,495 | 3,750 | 3,410 | 3,740 | 285,900 |
| 2020/03/09 | 3,700 | 3,720 | 3,515 | 3,550 | 116,400 |
| 2020/03/06 | 3,925 | 3,950 | 3,815 | 3,840 | 231,000 |
| 2020/03/05 | 4,025 | 4,045 | 3,975 | 3,995 | 247,600 |
| 2020/03/04 | 3,825 | 3,955 | 3,790 | 3,905 | 172,300 |
| 2020/03/03 | 4,095 | 4,095 | 3,875 | 3,875 | 163,700 |
| 2020/03/02 | 3,865 | 4,035 | 3,850 | 3,990 | 242,200 |
| 2020/02/28 | 4,000 | 4,005 | 3,860 | 3,885 | 211,500 |
| 2020/02/27 | 4,185 | 4,185 | 4,070 | 4,110 | 222,000 |
| 2020/02/26 | 4,170 | 4,230 | 4,095 | 4,215 | 163,400 |
| 2020/02/25 | 4,130 | 4,275 | 4,115 | 4,240 | 305,900 |
| 2020/02/21 | 4,420 | 4,530 | 4,420 | 4,480 | 205,700 |
| 2020/02/20 | 4,415 | 4,450 | 4,380 | 4,420 | 366,100 |
| 2020/02/19 | 4,520 | 4,530 | 4,355 | 4,400 | 455,600 |
| 2020/02/18 | 4,680 | 4,680 | 4,450 | 4,495 | 227,400 |
| 2020/02/17 | 4,780 | 4,780 | 4,610 | 4,715 | 200,700 |
| 2020/02/14 | 4,915 | 5,080 | 4,810 | 4,840 | 529,800 |
| 2020/02/13 | 4,585 | 4,635 | 4,545 | 4,635 | 147,600 |
| 2020/02/12 | 4,510 | 4,615 | 4,495 | 4,585 | 168,000 |
| 2020/02/10 | 4,670 | 4,710 | 4,635 | 4,650 | 89,800 |
| 2020/02/07 | 4,750 | 4,765 | 4,690 | 4,735 | 91,400 |
| 2020/02/06 | 4,805 | 4,820 | 4,740 | 4,755 | 149,400 |
| 2020/02/05 | 4,670 | 4,695 | 4,655 | 4,680 | 134,600 |
| 2020/02/04 | 4,600 | 4,635 | 4,575 | 4,600 | 102,700 |
| 2020/02/03 | 4,495 | 4,620 | 4,480 | 4,600 | 126,400 |
| 2020/01/31 | 4,615 | 4,670 | 4,560 | 4,635 | 154,800 |
| 2020/01/30 | 4,640 | 4,655 | 4,510 | 4,545 | 151,800 |
| 2020/01/29 | 4,695 | 4,700 | 4,605 | 4,655 | 149,400 |
| 2020/01/28 | 4,700 | 4,730 | 4,655 | 4,690 | 172,600 |
| 2020/01/27 | 4,780 | 4,820 | 4,750 | 4,785 | 173,700 |
| 2020/01/24 | 4,865 | 4,890 | 4,790 | 4,835 | 254,600 |
| 2020/01/23 | 4,775 | 4,845 | 4,760 | 4,795 | 212,100 |
| 2020/01/22 | 4,680 | 4,780 | 4,675 | 4,775 | 146,800 |
| 2020/01/21 | 4,640 | 4,680 | 4,640 | 4,655 | 183,700 |
| 2020/01/20 | 4,560 | 4,660 | 4,560 | 4,650 | 152,600 |
| 2020/01/17 | 4,480 | 4,560 | 4,460 | 4,535 | 253,500 |
| 2020/01/16 | 4,445 | 4,445 | 4,395 | 4,410 | 119,700 |
| 2020/01/15 | 4,440 | 4,490 | 4,425 | 4,450 | 224,800 |
| 2020/01/14 | 4,390 | 4,415 | 4,340 | 4,400 | 154,300 |
| 2020/01/10 | 4,280 | 4,320 | 4,280 | 4,320 | 89,500 |
| 2020/01/09 | 4,355 | 4,375 | 4,295 | 4,305 | 115,000 |
| 2020/01/08 | 4,245 | 4,265 | 4,180 | 4,235 | 133,800 |
| 2020/01/07 | 4,210 | 4,300 | 4,205 | 4,295 | 112,800 |
| 2020/01/06 | 4,155 | 4,225 | 4,145 | 4,200 | 158,500 |