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 |
|---|---|---|---|---|---|
| 2021/12/30 | 6,760 | 6,820 | 6,720 | 6,800 | 178,900 |
| 2021/12/29 | 6,840 | 6,890 | 6,820 | 6,820 | 193,800 |
| 2021/12/28 | 6,870 | 6,950 | 6,850 | 6,950 | 208,100 |
| 2021/12/27 | 6,890 | 6,920 | 6,790 | 6,790 | 191,800 |
| 2021/12/24 | 6,900 | 6,970 | 6,860 | 6,890 | 151,900 |
| 2021/12/23 | 6,830 | 6,920 | 6,820 | 6,920 | 166,100 |
| 2021/12/22 | 6,810 | 6,870 | 6,710 | 6,870 | 247,500 |
| 2021/12/21 | 6,850 | 6,850 | 6,720 | 6,840 | 225,600 |
| 2021/12/20 | 6,830 | 6,890 | 6,750 | 6,770 | 218,900 |
| 2021/12/17 | 7,090 | 7,090 | 6,880 | 6,930 | 328,600 |
| 2021/12/16 | 7,270 | 7,270 | 7,150 | 7,160 | 161,000 |
| 2021/12/15 | 7,190 | 7,280 | 7,110 | 7,120 | 106,200 |
| 2021/12/14 | 7,150 | 7,230 | 7,120 | 7,190 | 225,300 |
| 2021/12/13 | 7,220 | 7,230 | 7,100 | 7,120 | 164,200 |
| 2021/12/10 | 7,200 | 7,300 | 7,100 | 7,130 | 152,300 |
| 2021/12/09 | 7,290 | 7,320 | 7,210 | 7,260 | 152,600 |
| 2021/12/08 | 7,390 | 7,400 | 7,280 | 7,300 | 185,300 |
| 2021/12/07 | 7,010 | 7,260 | 7,010 | 7,240 | 175,900 |
| 2021/12/06 | 7,130 | 7,130 | 6,990 | 7,020 | 182,900 |
| 2021/12/03 | 7,170 | 7,170 | 7,040 | 7,170 | 174,600 |
| 2021/12/02 | 7,150 | 7,250 | 7,140 | 7,180 | 229,200 |
| 2021/12/01 | 7,260 | 7,300 | 7,050 | 7,260 | 263,300 |
| 2021/11/30 | 7,290 | 7,380 | 7,110 | 7,120 | 349,300 |
| 2021/11/29 | 7,030 | 7,290 | 7,000 | 7,150 | 252,500 |
| 2021/11/26 | 7,330 | 7,380 | 7,120 | 7,160 | 285,500 |
| 2021/11/25 | 7,430 | 7,510 | 7,400 | 7,440 | 174,000 |
| 2021/11/24 | 7,490 | 7,540 | 7,330 | 7,330 | 278,900 |
| 2021/11/22 | 7,720 | 7,780 | 7,660 | 7,670 | 273,600 |
| 2021/11/19 | 7,530 | 7,690 | 7,490 | 7,690 | 344,000 |
| 2021/11/18 | 7,470 | 7,530 | 7,400 | 7,480 | 229,500 |
| 2021/11/17 | 7,350 | 7,540 | 7,320 | 7,520 | 367,900 |
| 2021/11/16 | 7,430 | 7,490 | 7,350 | 7,350 | 199,800 |
| 2021/11/15 | 7,500 | 7,530 | 7,360 | 7,450 | 337,800 |
| 2021/11/12 | 7,440 | 7,650 | 7,300 | 7,420 | 510,100 |
| 2021/11/11 | 7,340 | 7,460 | 7,240 | 7,440 | 337,900 |
| 2021/11/10 | 7,420 | 7,530 | 7,380 | 7,380 | 296,900 |
| 2021/11/09 | 7,490 | 7,570 | 7,430 | 7,440 | 250,800 |
| 2021/11/08 | 7,590 | 7,600 | 7,430 | 7,490 | 239,900 |
| 2021/11/05 | 7,570 | 7,640 | 7,460 | 7,530 | 225,700 |
| 2021/11/04 | 7,470 | 7,550 | 7,400 | 7,490 | 313,000 |
| 2021/11/02 | 7,390 | 7,430 | 7,260 | 7,260 | 215,300 |
| 2021/11/01 | 7,320 | 7,400 | 7,300 | 7,400 | 224,600 |
| 2021/10/29 | 7,140 | 7,220 | 7,100 | 7,210 | 198,700 |
| 2021/10/28 | 7,150 | 7,240 | 7,120 | 7,200 | 307,900 |
| 2021/10/27 | 6,980 | 7,120 | 6,980 | 7,120 | 181,900 |
| 2021/10/26 | 7,000 | 7,030 | 6,950 | 7,010 | 202,900 |
| 2021/10/25 | 6,820 | 6,880 | 6,770 | 6,880 | 243,400 |
| 2021/10/22 | 6,850 | 7,000 | 6,830 | 6,930 | 262,400 |
| 2021/10/21 | 6,860 | 7,010 | 6,850 | 6,880 | 397,000 |
| 2021/10/20 | 7,080 | 7,180 | 6,970 | 6,990 | 347,400 |
| 2021/10/19 | 6,960 | 7,080 | 6,950 | 7,060 | 223,500 |
| 2021/10/18 | 7,060 | 7,070 | 6,800 | 6,920 | 383,700 |
| 2021/10/15 | 6,730 | 6,920 | 6,710 | 6,910 | 488,000 |
| 2021/10/14 | 6,500 | 6,630 | 6,500 | 6,620 | 327,000 |
| 2021/10/13 | 6,460 | 6,530 | 6,410 | 6,440 | 301,900 |
| 2021/10/12 | 6,570 | 6,580 | 6,430 | 6,450 | 352,800 |
| 2021/10/11 | 6,430 | 6,580 | 6,370 | 6,580 | 361,400 |
| 2021/10/08 | 6,500 | 6,570 | 6,450 | 6,490 | 401,300 |
| 2021/10/07 | 6,380 | 6,570 | 6,350 | 6,410 | 515,000 |
| 2021/10/06 | 6,470 | 6,560 | 6,210 | 6,280 | 653,600 |
| 2021/10/05 | 6,300 | 6,370 | 6,150 | 6,330 | 725,200 |
| 2021/10/04 | 6,740 | 6,770 | 6,340 | 6,430 | 682,100 |
| 2021/10/01 | 6,840 | 6,910 | 6,690 | 6,700 | 441,900 |
| 2021/09/30 | 7,000 | 7,000 | 6,750 | 6,890 | 513,400 |
| 2021/09/29 | 7,110 | 7,160 | 6,930 | 7,020 | 478,600 |
| 2021/09/28 | 7,300 | 7,300 | 7,130 | 7,260 | 427,900 |
| 2021/09/27 | 7,620 | 7,630 | 7,450 | 7,450 | 245,800 |
| 2021/09/24 | 7,700 | 7,720 | 7,600 | 7,640 | 221,300 |
| 2021/09/22 | 7,680 | 7,680 | 7,500 | 7,510 | 259,500 |
| 2021/09/21 | 7,560 | 7,730 | 7,490 | 7,690 | 318,400 |
| 2021/09/17 | 7,860 | 7,970 | 7,780 | 7,850 | 537,200 |
| 2021/09/16 | 8,100 | 8,120 | 7,910 | 7,970 | 317,800 |
| 2021/09/15 | 8,140 | 8,190 | 7,970 | 8,020 | 347,100 |
| 2021/09/14 | 8,190 | 8,340 | 8,140 | 8,220 | 382,000 |
| 2021/09/13 | 8,120 | 8,280 | 8,070 | 8,160 | 413,200 |
| 2021/09/10 | 7,760 | 8,060 | 7,750 | 8,060 | 411,700 |
| 2021/09/09 | 7,640 | 7,880 | 7,620 | 7,780 | 378,800 |
| 2021/09/08 | 7,440 | 7,790 | 7,390 | 7,790 | 541,200 |
| 2021/09/07 | 7,430 | 7,490 | 7,300 | 7,440 | 233,300 |
| 2021/09/06 | 7,430 | 7,440 | 7,300 | 7,380 | 224,800 |
| 2021/09/03 | 7,100 | 7,420 | 7,100 | 7,360 | 557,400 |
| 2021/09/02 | 6,900 | 6,970 | 6,890 | 6,970 | 131,500 |
| 2021/09/01 | 6,940 | 7,000 | 6,890 | 6,940 | 182,000 |
| 2021/08/31 | 6,740 | 6,950 | 6,720 | 6,910 | 268,800 |
| 2021/08/30 | 6,660 | 6,730 | 6,600 | 6,680 | 255,600 |
| 2021/08/27 | 6,650 | 6,740 | 6,650 | 6,720 | 116,900 |
| 2021/08/26 | 6,780 | 6,820 | 6,670 | 6,680 | 181,500 |
| 2021/08/25 | 6,880 | 6,890 | 6,780 | 6,820 | 97,100 |
| 2021/08/24 | 6,770 | 6,890 | 6,740 | 6,880 | 178,200 |
| 2021/08/23 | 6,570 | 6,720 | 6,560 | 6,690 | 137,600 |
| 2021/08/20 | 6,530 | 6,620 | 6,460 | 6,560 | 277,500 |
| 2021/08/19 | 6,640 | 6,770 | 6,620 | 6,620 | 270,700 |
| 2021/08/18 | 6,860 | 6,900 | 6,700 | 6,740 | 447,600 |
| 2021/08/17 | 7,060 | 7,120 | 6,960 | 6,960 | 124,600 |
| 2021/08/16 | 7,100 | 7,110 | 7,020 | 7,030 | 154,500 |
| 2021/08/13 | 7,160 | 7,170 | 7,060 | 7,100 | 129,100 |
| 2021/08/12 | 7,150 | 7,230 | 7,110 | 7,190 | 147,800 |
| 2021/08/11 | 7,290 | 7,290 | 7,080 | 7,090 | 246,200 |
| 2021/08/10 | 7,280 | 7,320 | 7,170 | 7,220 | 314,600 |
| 2021/08/06 | 7,360 | 7,460 | 7,090 | 7,260 | 557,200 |
| 2021/08/05 | 7,210 | 7,280 | 7,210 | 7,250 | 142,000 |
| 2021/08/04 | 7,230 | 7,260 | 7,140 | 7,170 | 120,400 |
| 2021/08/03 | 7,280 | 7,320 | 7,200 | 7,290 | 165,200 |
| 2021/08/02 | 7,210 | 7,290 | 7,150 | 7,230 | 249,200 |
| 2021/07/30 | 6,990 | 7,100 | 6,980 | 7,070 | 219,200 |
| 2021/07/29 | 7,010 | 7,060 | 6,920 | 7,000 | 309,200 |
| 2021/07/28 | 7,070 | 7,140 | 6,970 | 6,990 | 131,500 |
| 2021/07/27 | 7,090 | 7,160 | 7,060 | 7,160 | 109,600 |
| 2021/07/26 | 7,120 | 7,160 | 7,080 | 7,130 | 124,500 |
| 2021/07/21 | 7,030 | 7,050 | 6,910 | 7,000 | 165,000 |
| 2021/07/20 | 6,870 | 6,980 | 6,870 | 6,900 | 151,600 |
| 2021/07/19 | 7,000 | 7,050 | 6,900 | 6,920 | 161,300 |
| 2021/07/16 | 7,030 | 7,150 | 6,980 | 7,120 | 137,200 |
| 2021/07/15 | 7,290 | 7,310 | 7,090 | 7,090 | 197,300 |
| 2021/07/14 | 7,170 | 7,340 | 7,120 | 7,320 | 262,400 |
| 2021/07/13 | 7,190 | 7,200 | 7,080 | 7,080 | 172,900 |
| 2021/07/12 | 7,130 | 7,220 | 7,090 | 7,170 | 209,200 |
| 2021/07/09 | 6,890 | 7,030 | 6,800 | 7,010 | 272,100 |
| 2021/07/08 | 6,880 | 6,940 | 6,800 | 6,800 | 140,000 |
| 2021/07/07 | 7,030 | 7,030 | 6,880 | 6,880 | 136,900 |
| 2021/07/06 | 7,070 | 7,100 | 7,020 | 7,050 | 86,100 |
| 2021/07/05 | 7,030 | 7,110 | 6,990 | 7,080 | 203,300 |
| 2021/07/02 | 6,940 | 7,000 | 6,920 | 6,950 | 118,400 |
| 2021/07/01 | 7,000 | 7,040 | 6,940 | 6,950 | 103,300 |
| 2021/06/30 | 7,090 | 7,130 | 7,000 | 7,010 | 177,100 |
| 2021/06/29 | 6,960 | 7,000 | 6,910 | 7,000 | 114,300 |
| 2021/06/28 | 6,960 | 7,000 | 6,950 | 6,960 | 96,000 |
| 2021/06/25 | 6,950 | 7,050 | 6,950 | 7,000 | 130,000 |
| 2021/06/24 | 7,000 | 7,050 | 6,950 | 6,970 | 114,000 |
| 2021/06/23 | 7,080 | 7,080 | 6,980 | 7,040 | 165,000 |
| 2021/06/22 | 6,960 | 7,030 | 6,900 | 7,000 | 156,500 |
| 2021/06/21 | 6,710 | 6,900 | 6,710 | 6,810 | 221,600 |
| 2021/06/18 | 7,080 | 7,110 | 6,900 | 6,900 | 466,100 |
| 2021/06/17 | 7,020 | 7,070 | 6,990 | 7,030 | 168,000 |
| 2021/06/16 | 7,060 | 7,180 | 7,030 | 7,170 | 142,000 |
| 2021/06/15 | 7,170 | 7,200 | 7,110 | 7,180 | 145,700 |
| 2021/06/14 | 7,000 | 7,120 | 6,980 | 7,110 | 151,600 |
| 2021/06/11 | 6,940 | 6,960 | 6,850 | 6,930 | 162,100 |
| 2021/06/10 | 6,900 | 7,010 | 6,880 | 6,930 | 129,300 |
| 2021/06/09 | 7,110 | 7,110 | 6,910 | 6,940 | 242,200 |
| 2021/06/08 | 7,180 | 7,330 | 7,120 | 7,150 | 245,000 |
| 2021/06/07 | 7,240 | 7,280 | 7,150 | 7,180 | 215,200 |
| 2021/06/04 | 6,940 | 7,150 | 6,910 | 7,130 | 298,700 |
| 2021/06/03 | 6,840 | 6,950 | 6,810 | 6,940 | 128,000 |
| 2021/06/02 | 6,890 | 6,960 | 6,830 | 6,840 | 138,500 |
| 2021/06/01 | 6,860 | 6,930 | 6,810 | 6,930 | 140,500 |
| 2021/05/31 | 6,970 | 7,000 | 6,770 | 6,780 | 218,300 |
| 2021/05/28 | 7,000 | 7,010 | 6,910 | 6,970 | 164,400 |
| 2021/05/27 | 6,960 | 7,070 | 6,940 | 6,940 | 192,000 |
| 2021/05/26 | 6,970 | 7,050 | 6,920 | 7,020 | 119,000 |
| 2021/05/25 | 6,950 | 6,980 | 6,850 | 6,970 | 141,000 |
| 2021/05/24 | 6,960 | 7,050 | 6,860 | 6,870 | 150,000 |
| 2021/05/21 | 6,880 | 7,090 | 6,880 | 6,990 | 200,300 |
| 2021/05/20 | 6,670 | 6,890 | 6,660 | 6,870 | 163,900 |
| 2021/05/19 | 6,800 | 6,820 | 6,660 | 6,690 | 202,900 |
| 2021/05/18 | 6,840 | 6,870 | 6,720 | 6,840 | 147,500 |
| 2021/05/17 | 6,900 | 6,910 | 6,680 | 6,750 | 272,100 |
| 2021/05/14 | 6,950 | 6,950 | 6,620 | 6,790 | 314,500 |
| 2021/05/13 | 6,610 | 6,830 | 6,520 | 6,780 | 419,000 |
| 2021/05/12 | 7,100 | 7,190 | 6,710 | 6,810 | 423,000 |
| 2021/05/11 | 7,250 | 7,280 | 7,060 | 7,100 | 311,900 |
| 2021/05/10 | 7,190 | 7,350 | 7,080 | 7,310 | 303,300 |
| 2021/05/07 | 7,250 | 7,290 | 7,160 | 7,160 | 120,700 |
| 2021/05/06 | 7,320 | 7,370 | 7,230 | 7,270 | 225,600 |
| 2021/04/30 | 7,320 | 7,320 | 7,240 | 7,260 | 177,500 |
| 2021/04/28 | 7,190 | 7,340 | 7,150 | 7,320 | 187,500 |
| 2021/04/27 | 7,520 | 7,520 | 7,210 | 7,210 | 307,700 |
| 2021/04/26 | 7,400 | 7,520 | 7,350 | 7,500 | 267,300 |
| 2021/04/23 | 7,250 | 7,410 | 7,220 | 7,280 | 247,300 |
| 2021/04/22 | 7,300 | 7,400 | 7,280 | 7,340 | 223,200 |
| 2021/04/21 | 7,130 | 7,220 | 7,080 | 7,180 | 224,200 |
| 2021/04/20 | 7,250 | 7,330 | 7,210 | 7,250 | 188,900 |
| 2021/04/19 | 7,390 | 7,480 | 7,370 | 7,390 | 190,500 |
| 2021/04/16 | 7,470 | 7,490 | 7,360 | 7,370 | 129,600 |
| 2021/04/15 | 7,320 | 7,320 | 7,250 | 7,320 | 103,700 |
| 2021/04/14 | 7,290 | 7,400 | 7,260 | 7,310 | 168,900 |
| 2021/04/13 | 7,390 | 7,450 | 7,290 | 7,320 | 245,800 |
| 2021/04/12 | 7,670 | 7,670 | 7,390 | 7,420 | 271,800 |
| 2021/04/09 | 7,720 | 7,720 | 7,560 | 7,570 | 299,700 |
| 2021/04/08 | 7,630 | 7,690 | 7,570 | 7,660 | 263,600 |
| 2021/04/07 | 7,480 | 7,720 | 7,450 | 7,720 | 369,200 |
| 2021/04/06 | 7,600 | 7,620 | 7,450 | 7,450 | 303,100 |
| 2021/04/05 | 7,660 | 7,660 | 7,570 | 7,630 | 426,300 |
| 2021/04/02 | 7,470 | 7,570 | 7,390 | 7,550 | 473,600 |
| 2021/04/01 | 7,070 | 7,290 | 7,030 | 7,290 | 362,600 |
| 2021/03/31 | 7,000 | 7,000 | 6,850 | 6,920 | 270,500 |
| 2021/03/30 | 7,100 | 7,160 | 6,990 | 7,020 | 296,100 |
| 2021/03/29 | 7,000 | 7,170 | 6,930 | 7,140 | 468,700 |
| 2021/03/26 | 6,940 | 7,000 | 6,830 | 6,850 | 244,000 |
| 2021/03/25 | 6,750 | 6,940 | 6,750 | 6,860 | 405,000 |
| 2021/03/24 | 6,500 | 6,800 | 6,470 | 6,750 | 375,800 |
| 2021/03/23 | 6,760 | 6,780 | 6,570 | 6,580 | 251,400 |
| 2021/03/22 | 6,730 | 6,770 | 6,630 | 6,660 | 188,700 |
| 2021/03/19 | 6,610 | 6,710 | 6,550 | 6,710 | 291,500 |
| 2021/03/18 | 6,630 | 6,700 | 6,570 | 6,680 | 230,200 |
| 2021/03/17 | 6,530 | 6,650 | 6,490 | 6,540 | 165,500 |
| 2021/03/16 | 6,420 | 6,540 | 6,410 | 6,540 | 151,000 |
| 2021/03/15 | 6,470 | 6,490 | 6,360 | 6,410 | 213,100 |
| 2021/03/12 | 6,400 | 6,540 | 6,380 | 6,530 | 318,500 |
| 2021/03/11 | 6,160 | 6,320 | 6,130 | 6,320 | 242,600 |
| 2021/03/10 | 6,200 | 6,240 | 6,120 | 6,150 | 178,000 |
| 2021/03/09 | 6,080 | 6,130 | 5,900 | 6,100 | 253,900 |
| 2021/03/08 | 6,360 | 6,360 | 6,100 | 6,120 | 184,100 |
| 2021/03/05 | 6,090 | 6,240 | 5,980 | 6,230 | 334,300 |
| 2021/03/04 | 6,190 | 6,270 | 6,120 | 6,250 | 232,500 |
| 2021/03/03 | 6,280 | 6,310 | 6,170 | 6,290 | 235,200 |
| 2021/03/02 | 6,580 | 6,630 | 6,360 | 6,380 | 347,100 |
| 2021/03/01 | 6,430 | 6,480 | 6,330 | 6,380 | 225,000 |
| 2021/02/26 | 6,170 | 6,400 | 6,160 | 6,260 | 344,700 |
| 2021/02/25 | 6,450 | 6,510 | 6,310 | 6,470 | 341,200 |
| 2021/02/24 | 6,650 | 6,680 | 6,250 | 6,260 | 563,000 |
| 2021/02/22 | 6,880 | 6,900 | 6,760 | 6,810 | 180,900 |
| 2021/02/19 | 6,720 | 6,830 | 6,700 | 6,810 | 277,100 |
| 2021/02/18 | 6,860 | 6,920 | 6,770 | 6,880 | 373,900 |
| 2021/02/17 | 7,260 | 7,260 | 6,800 | 6,830 | 843,200 |
| 2021/02/16 | 7,310 | 7,420 | 7,260 | 7,340 | 469,400 |
| 2021/02/15 | 7,390 | 7,420 | 7,320 | 7,350 | 357,600 |
| 2021/02/12 | 7,300 | 7,400 | 7,210 | 7,360 | 272,400 |
| 2021/02/10 | 7,280 | 7,280 | 7,170 | 7,210 | 193,000 |
| 2021/02/09 | 7,260 | 7,280 | 7,180 | 7,280 | 237,000 |
| 2021/02/08 | 7,060 | 7,230 | 6,960 | 7,180 | 370,200 |
| 2021/02/05 | 7,120 | 7,120 | 6,960 | 7,020 | 264,500 |
| 2021/02/04 | 7,050 | 7,090 | 6,910 | 7,080 | 224,700 |
| 2021/02/03 | 7,350 | 7,370 | 7,110 | 7,130 | 250,100 |
| 2021/02/02 | 7,120 | 7,300 | 7,050 | 7,250 | 234,600 |
| 2021/02/01 | 6,910 | 7,090 | 6,790 | 7,060 | 379,600 |
| 2021/01/29 | 7,290 | 7,300 | 7,050 | 7,050 | 260,600 |
| 2021/01/28 | 7,200 | 7,280 | 7,130 | 7,140 | 402,700 |
| 2021/01/27 | 7,570 | 7,590 | 7,470 | 7,480 | 210,900 |
| 2021/01/26 | 7,690 | 7,710 | 7,490 | 7,490 | 286,800 |
| 2021/01/25 | 7,800 | 7,830 | 7,680 | 7,760 | 161,100 |
| 2021/01/22 | 7,700 | 7,860 | 7,680 | 7,810 | 146,900 |
| 2021/01/21 | 7,880 | 7,900 | 7,780 | 7,800 | 252,000 |
| 2021/01/20 | 7,980 | 8,020 | 7,780 | 7,810 | 293,300 |
| 2021/01/19 | 7,860 | 7,900 | 7,760 | 7,890 | 250,500 |
| 2021/01/18 | 7,470 | 7,710 | 7,450 | 7,640 | 145,200 |
| 2021/01/15 | 7,790 | 7,940 | 7,570 | 7,590 | 420,100 |
| 2021/01/14 | 7,950 | 8,040 | 7,580 | 7,680 | 428,300 |
| 2021/01/13 | 7,890 | 7,980 | 7,740 | 7,860 | 341,500 |
| 2021/01/12 | 7,540 | 7,900 | 7,500 | 7,780 | 469,500 |
| 2021/01/08 | 7,210 | 7,510 | 7,190 | 7,440 | 310,100 |
| 2021/01/07 | 7,110 | 7,150 | 7,060 | 7,110 | 205,800 |
| 2021/01/06 | 7,290 | 7,290 | 7,090 | 7,090 | 177,400 |
| 2021/01/05 | 7,100 | 7,330 | 7,090 | 7,210 | 200,900 |
| 2021/01/04 | 7,240 | 7,240 | 7,080 | 7,190 | 139,400 |