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 |
|---|---|---|---|---|---|
| 2022/12/30 | 6,060 | 6,080 | 5,990 | 5,990 | 134,800 |
| 2022/12/29 | 5,880 | 6,000 | 5,880 | 5,980 | 287,100 |
| 2022/12/28 | 6,160 | 6,170 | 6,100 | 6,160 | 152,700 |
| 2022/12/27 | 6,230 | 6,230 | 6,110 | 6,200 | 141,800 |
| 2022/12/26 | 6,150 | 6,190 | 6,150 | 6,160 | 88,800 |
| 2022/12/23 | 6,190 | 6,220 | 6,140 | 6,180 | 111,000 |
| 2022/12/22 | 6,310 | 6,340 | 6,280 | 6,290 | 113,700 |
| 2022/12/21 | 6,410 | 6,430 | 6,260 | 6,280 | 226,100 |
| 2022/12/20 | 6,600 | 6,660 | 6,390 | 6,450 | 222,100 |
| 2022/12/19 | 6,610 | 6,660 | 6,600 | 6,600 | 59,800 |
| 2022/12/16 | 6,650 | 6,680 | 6,630 | 6,660 | 162,100 |
| 2022/12/15 | 6,680 | 6,840 | 6,680 | 6,780 | 116,900 |
| 2022/12/14 | 6,770 | 6,850 | 6,750 | 6,810 | 112,700 |
| 2022/12/13 | 6,780 | 6,790 | 6,720 | 6,750 | 142,900 |
| 2022/12/12 | 6,670 | 6,750 | 6,650 | 6,730 | 81,000 |
| 2022/12/09 | 6,660 | 6,710 | 6,660 | 6,700 | 111,200 |
| 2022/12/08 | 6,670 | 6,680 | 6,630 | 6,650 | 86,800 |
| 2022/12/07 | 6,690 | 6,760 | 6,640 | 6,640 | 126,500 |
| 2022/12/06 | 6,790 | 6,860 | 6,750 | 6,770 | 149,200 |
| 2022/12/05 | 6,910 | 6,960 | 6,820 | 6,820 | 127,200 |
| 2022/12/02 | 6,920 | 6,930 | 6,820 | 6,870 | 131,800 |
| 2022/12/01 | 7,000 | 7,000 | 6,920 | 6,980 | 133,200 |
| 2022/11/30 | 6,810 | 6,840 | 6,790 | 6,840 | 140,300 |
| 2022/11/29 | 6,890 | 6,920 | 6,810 | 6,870 | 126,000 |
| 2022/11/28 | 6,990 | 7,020 | 6,960 | 6,960 | 120,100 |
| 2022/11/25 | 7,070 | 7,080 | 6,950 | 6,970 | 142,900 |
| 2022/11/24 | 6,900 | 7,080 | 6,900 | 7,070 | 246,900 |
| 2022/11/22 | 6,810 | 6,840 | 6,770 | 6,800 | 100,700 |
| 2022/11/21 | 6,730 | 6,800 | 6,710 | 6,770 | 72,500 |
| 2022/11/18 | 6,840 | 6,860 | 6,750 | 6,750 | 105,000 |
| 2022/11/17 | 6,820 | 6,820 | 6,700 | 6,780 | 202,400 |
| 2022/11/16 | 6,900 | 7,000 | 6,880 | 6,920 | 318,000 |
| 2022/11/15 | 6,740 | 6,890 | 6,720 | 6,870 | 267,200 |
| 2022/11/14 | 6,720 | 6,870 | 6,640 | 6,760 | 369,100 |
| 2022/11/11 | 6,240 | 6,640 | 6,240 | 6,560 | 617,500 |
| 2022/11/10 | 6,610 | 6,620 | 6,520 | 6,550 | 234,200 |
| 2022/11/09 | 6,650 | 6,720 | 6,620 | 6,690 | 244,100 |
| 2022/11/08 | 6,430 | 6,580 | 6,370 | 6,570 | 194,600 |
| 2022/11/07 | 6,370 | 6,410 | 6,330 | 6,380 | 135,100 |
| 2022/11/04 | 6,240 | 6,280 | 6,210 | 6,280 | 192,100 |
| 2022/11/02 | 6,470 | 6,500 | 6,360 | 6,390 | 169,100 |
| 2022/11/01 | 6,470 | 6,480 | 6,400 | 6,470 | 147,500 |
| 2022/10/31 | 6,400 | 6,430 | 6,340 | 6,420 | 159,900 |
| 2022/10/28 | 6,190 | 6,320 | 6,160 | 6,240 | 392,900 |
| 2022/10/27 | 6,220 | 6,270 | 6,200 | 6,240 | 136,100 |
| 2022/10/26 | 6,330 | 6,330 | 6,230 | 6,250 | 178,700 |
| 2022/10/25 | 6,290 | 6,310 | 6,250 | 6,270 | 106,900 |
| 2022/10/24 | 6,250 | 6,320 | 6,200 | 6,210 | 147,000 |
| 2022/10/21 | 6,140 | 6,200 | 6,110 | 6,130 | 148,800 |
| 2022/10/20 | 6,140 | 6,190 | 6,070 | 6,110 | 166,200 |
| 2022/10/19 | 6,080 | 6,190 | 6,070 | 6,140 | 214,500 |
| 2022/10/18 | 6,140 | 6,190 | 6,110 | 6,180 | 216,900 |
| 2022/10/17 | 6,040 | 6,110 | 6,030 | 6,100 | 179,700 |
| 2022/10/14 | 6,230 | 6,250 | 6,080 | 6,160 | 210,600 |
| 2022/10/13 | 6,150 | 6,220 | 6,080 | 6,100 | 162,300 |
| 2022/10/12 | 6,230 | 6,240 | 6,100 | 6,130 | 270,800 |
| 2022/10/11 | 6,190 | 6,260 | 6,090 | 6,140 | 283,400 |
| 2022/10/07 | 6,350 | 6,430 | 6,300 | 6,390 | 138,100 |
| 2022/10/06 | 6,420 | 6,520 | 6,420 | 6,470 | 167,400 |
| 2022/10/05 | 6,500 | 6,520 | 6,400 | 6,430 | 170,200 |
| 2022/10/04 | 6,460 | 6,490 | 6,320 | 6,360 | 251,100 |
| 2022/10/03 | 5,920 | 6,240 | 5,920 | 6,190 | 391,900 |
| 2022/09/30 | 6,150 | 6,150 | 5,980 | 6,040 | 218,800 |
| 2022/09/29 | 6,290 | 6,310 | 6,140 | 6,170 | 221,300 |
| 2022/09/28 | 6,190 | 6,270 | 6,150 | 6,230 | 214,700 |
| 2022/09/27 | 6,220 | 6,260 | 6,190 | 6,190 | 179,500 |
| 2022/09/26 | 6,330 | 6,340 | 6,140 | 6,170 | 249,600 |
| 2022/09/22 | 6,460 | 6,500 | 6,410 | 6,450 | 139,500 |
| 2022/09/21 | 6,460 | 6,520 | 6,430 | 6,450 | 178,100 |
| 2022/09/20 | 6,480 | 6,570 | 6,460 | 6,480 | 175,700 |
| 2022/09/16 | 6,490 | 6,520 | 6,350 | 6,350 | 341,700 |
| 2022/09/15 | 6,620 | 6,630 | 6,550 | 6,580 | 142,300 |
| 2022/09/14 | 6,500 | 6,640 | 6,480 | 6,590 | 251,600 |
| 2022/09/13 | 6,740 | 6,800 | 6,720 | 6,760 | 112,700 |
| 2022/09/12 | 6,820 | 6,840 | 6,770 | 6,780 | 104,300 |
| 2022/09/09 | 6,740 | 6,800 | 6,670 | 6,730 | 221,600 |
| 2022/09/08 | 6,800 | 6,820 | 6,720 | 6,820 | 147,300 |
| 2022/09/07 | 6,730 | 6,730 | 6,650 | 6,700 | 118,900 |
| 2022/09/06 | 6,670 | 6,780 | 6,600 | 6,750 | 202,700 |
| 2022/09/05 | 6,600 | 6,700 | 6,590 | 6,650 | 108,400 |
| 2022/09/02 | 6,680 | 6,680 | 6,590 | 6,620 | 185,200 |
| 2022/09/01 | 6,800 | 6,840 | 6,690 | 6,690 | 211,500 |
| 2022/08/31 | 6,820 | 6,910 | 6,800 | 6,880 | 251,100 |
| 2022/08/30 | 6,960 | 7,000 | 6,900 | 6,990 | 106,500 |
| 2022/08/29 | 6,900 | 6,940 | 6,880 | 6,910 | 137,900 |
| 2022/08/26 | 7,240 | 7,240 | 7,110 | 7,120 | 142,100 |
| 2022/08/25 | 7,150 | 7,230 | 7,130 | 7,190 | 131,500 |
| 2022/08/24 | 7,150 | 7,210 | 7,090 | 7,100 | 103,800 |
| 2022/08/23 | 7,120 | 7,200 | 7,100 | 7,170 | 154,500 |
| 2022/08/22 | 6,990 | 7,090 | 6,960 | 7,090 | 95,600 |
| 2022/08/19 | 7,110 | 7,120 | 7,040 | 7,040 | 104,400 |
| 2022/08/18 | 7,010 | 7,070 | 6,990 | 7,040 | 85,600 |
| 2022/08/17 | 7,160 | 7,160 | 7,020 | 7,070 | 140,000 |
| 2022/08/16 | 7,240 | 7,240 | 7,090 | 7,090 | 104,600 |
| 2022/08/15 | 7,240 | 7,260 | 7,160 | 7,170 | 134,400 |
| 2022/08/12 | 7,110 | 7,200 | 7,080 | 7,150 | 205,900 |
| 2022/08/10 | 7,040 | 7,040 | 6,880 | 6,930 | 213,500 |
| 2022/08/09 | 7,210 | 7,250 | 7,070 | 7,080 | 313,900 |
| 2022/08/08 | 7,230 | 7,330 | 7,140 | 7,310 | 302,500 |
| 2022/08/05 | 6,850 | 7,240 | 6,680 | 7,140 | 530,400 |
| 2022/08/04 | 7,180 | 7,210 | 7,120 | 7,150 | 179,000 |
| 2022/08/03 | 7,090 | 7,170 | 7,080 | 7,150 | 118,700 |
| 2022/08/02 | 7,150 | 7,150 | 7,010 | 7,060 | 168,000 |
| 2022/08/01 | 7,060 | 7,300 | 7,060 | 7,250 | 386,600 |
| 2022/07/29 | 6,950 | 6,950 | 6,830 | 6,860 | 96,400 |
| 2022/07/28 | 7,010 | 7,040 | 6,850 | 6,910 | 179,200 |
| 2022/07/27 | 6,770 | 6,940 | 6,750 | 6,900 | 166,400 |
| 2022/07/26 | 6,860 | 6,880 | 6,820 | 6,820 | 91,500 |
| 2022/07/25 | 6,930 | 6,950 | 6,870 | 6,880 | 105,400 |
| 2022/07/22 | 6,950 | 7,060 | 6,940 | 7,020 | 135,000 |
| 2022/07/21 | 6,930 | 6,970 | 6,880 | 6,930 | 70,800 |
| 2022/07/20 | 6,910 | 7,020 | 6,900 | 6,980 | 196,300 |
| 2022/07/19 | 6,650 | 6,750 | 6,640 | 6,730 | 95,700 |
| 2022/07/15 | 6,720 | 6,720 | 6,610 | 6,610 | 163,600 |
| 2022/07/14 | 6,610 | 6,700 | 6,550 | 6,670 | 110,800 |
| 2022/07/13 | 6,630 | 6,690 | 6,620 | 6,620 | 135,100 |
| 2022/07/12 | 6,690 | 6,690 | 6,500 | 6,530 | 204,800 |
| 2022/07/11 | 6,900 | 6,900 | 6,720 | 6,790 | 228,000 |
| 2022/07/08 | 6,770 | 6,990 | 6,740 | 6,820 | 417,600 |
| 2022/07/07 | 6,500 | 6,640 | 6,450 | 6,580 | 308,000 |
| 2022/07/06 | 6,520 | 6,540 | 6,440 | 6,460 | 228,300 |
| 2022/07/05 | 6,630 | 6,630 | 6,520 | 6,580 | 182,100 |
| 2022/07/04 | 6,630 | 6,640 | 6,570 | 6,640 | 137,500 |
| 2022/07/01 | 6,700 | 6,750 | 6,560 | 6,610 | 193,900 |
| 2022/06/30 | 6,720 | 6,750 | 6,630 | 6,640 | 194,800 |
| 2022/06/29 | 6,710 | 6,740 | 6,650 | 6,740 | 183,300 |
| 2022/06/28 | 6,860 | 6,870 | 6,760 | 6,870 | 122,200 |
| 2022/06/27 | 6,790 | 6,910 | 6,730 | 6,890 | 204,700 |
| 2022/06/24 | 6,530 | 6,690 | 6,530 | 6,690 | 120,200 |
| 2022/06/23 | 6,620 | 6,710 | 6,510 | 6,530 | 180,600 |
| 2022/06/22 | 6,790 | 6,790 | 6,530 | 6,560 | 165,400 |
| 2022/06/21 | 6,600 | 6,690 | 6,550 | 6,620 | 169,600 |
| 2022/06/20 | 6,640 | 6,690 | 6,330 | 6,460 | 306,200 |
| 2022/06/17 | 6,770 | 6,800 | 6,610 | 6,640 | 419,200 |
| 2022/06/16 | 7,120 | 7,130 | 6,960 | 6,960 | 157,500 |
| 2022/06/15 | 7,170 | 7,230 | 6,990 | 6,990 | 201,200 |
| 2022/06/14 | 7,200 | 7,330 | 7,140 | 7,210 | 237,100 |
| 2022/06/13 | 7,390 | 7,450 | 7,310 | 7,310 | 162,900 |
| 2022/06/10 | 7,540 | 7,560 | 7,450 | 7,470 | 212,200 |
| 2022/06/09 | 7,780 | 7,780 | 7,600 | 7,610 | 214,100 |
| 2022/06/08 | 7,600 | 7,770 | 7,590 | 7,760 | 209,500 |
| 2022/06/07 | 7,540 | 7,600 | 7,510 | 7,580 | 142,400 |
| 2022/06/06 | 7,460 | 7,570 | 7,430 | 7,540 | 117,800 |
| 2022/06/03 | 7,540 | 7,560 | 7,450 | 7,510 | 109,800 |
| 2022/06/02 | 7,450 | 7,530 | 7,410 | 7,510 | 141,600 |
| 2022/06/01 | 7,390 | 7,480 | 7,340 | 7,460 | 108,600 |
| 2022/05/31 | 7,400 | 7,440 | 7,340 | 7,390 | 235,100 |
| 2022/05/30 | 7,400 | 7,480 | 7,320 | 7,470 | 191,100 |
| 2022/05/27 | 7,410 | 7,410 | 7,200 | 7,280 | 181,700 |
| 2022/05/26 | 7,320 | 7,350 | 7,240 | 7,260 | 101,700 |
| 2022/05/25 | 7,390 | 7,390 | 7,280 | 7,330 | 154,300 |
| 2022/05/24 | 7,410 | 7,470 | 7,380 | 7,410 | 162,100 |
| 2022/05/23 | 7,540 | 7,570 | 7,420 | 7,470 | 198,800 |
| 2022/05/20 | 7,380 | 7,470 | 7,320 | 7,430 | 184,400 |
| 2022/05/19 | 7,070 | 7,340 | 7,070 | 7,310 | 164,200 |
| 2022/05/18 | 7,310 | 7,330 | 7,200 | 7,290 | 175,600 |
| 2022/05/17 | 7,100 | 7,240 | 7,070 | 7,200 | 224,500 |
| 2022/05/16 | 7,200 | 7,430 | 7,160 | 7,250 | 275,600 |
| 2022/05/13 | 7,190 | 7,190 | 7,040 | 7,080 | 165,600 |
| 2022/05/12 | 6,840 | 7,200 | 6,810 | 7,100 | 300,100 |
| 2022/05/11 | 6,940 | 6,990 | 6,880 | 6,910 | 173,800 |
| 2022/05/10 | 6,840 | 6,970 | 6,770 | 6,940 | 166,200 |
| 2022/05/09 | 7,020 | 7,060 | 6,920 | 6,930 | 128,200 |
| 2022/05/06 | 6,920 | 7,100 | 6,880 | 7,060 | 110,600 |
| 2022/05/02 | 6,910 | 7,060 | 6,850 | 7,000 | 207,700 |
| 2022/04/28 | 6,920 | 7,170 | 6,890 | 7,140 | 282,000 |
| 2022/04/27 | 6,690 | 6,890 | 6,660 | 6,890 | 259,200 |
| 2022/04/26 | 6,900 | 6,920 | 6,790 | 6,840 | 159,400 |
| 2022/04/25 | 6,890 | 6,940 | 6,840 | 6,870 | 129,900 |
| 2022/04/22 | 6,890 | 7,030 | 6,880 | 7,020 | 177,200 |
| 2022/04/21 | 6,780 | 7,160 | 6,760 | 7,080 | 353,000 |
| 2022/04/20 | 6,860 | 6,900 | 6,740 | 6,740 | 191,000 |
| 2022/04/19 | 6,850 | 6,890 | 6,760 | 6,800 | 126,800 |
| 2022/04/18 | 6,720 | 6,800 | 6,660 | 6,790 | 185,400 |
| 2022/04/15 | 6,830 | 6,870 | 6,720 | 6,800 | 135,300 |
| 2022/04/14 | 6,940 | 7,000 | 6,900 | 6,990 | 125,700 |
| 2022/04/13 | 6,780 | 6,880 | 6,750 | 6,860 | 190,100 |
| 2022/04/12 | 6,790 | 6,840 | 6,720 | 6,740 | 149,100 |
| 2022/04/11 | 6,750 | 6,870 | 6,690 | 6,810 | 137,100 |
| 2022/04/08 | 6,870 | 6,960 | 6,800 | 6,840 | 173,500 |
| 2022/04/07 | 6,790 | 6,850 | 6,760 | 6,800 | 190,800 |
| 2022/04/06 | 7,090 | 7,150 | 6,950 | 7,020 | 221,900 |
| 2022/04/05 | 7,380 | 7,380 | 7,180 | 7,220 | 145,200 |
| 2022/04/04 | 7,150 | 7,330 | 7,140 | 7,290 | 196,600 |
| 2022/04/01 | 7,250 | 7,270 | 7,160 | 7,220 | 137,000 |
| 2022/03/31 | 7,220 | 7,430 | 7,210 | 7,360 | 144,200 |
| 2022/03/30 | 7,410 | 7,430 | 7,260 | 7,370 | 170,900 |
| 2022/03/29 | 7,400 | 7,490 | 7,320 | 7,480 | 169,800 |
| 2022/03/28 | 7,300 | 7,370 | 7,160 | 7,330 | 157,800 |
| 2022/03/25 | 7,450 | 7,510 | 7,390 | 7,420 | 175,100 |
| 2022/03/24 | 7,160 | 7,440 | 7,160 | 7,430 | 202,800 |
| 2022/03/23 | 7,330 | 7,330 | 7,180 | 7,240 | 277,200 |
| 2022/03/22 | 7,420 | 7,430 | 7,220 | 7,220 | 184,300 |
| 2022/03/18 | 7,340 | 7,400 | 7,290 | 7,380 | 248,200 |
| 2022/03/17 | 7,180 | 7,390 | 7,150 | 7,320 | 296,400 |
| 2022/03/16 | 6,980 | 7,090 | 6,900 | 7,030 | 270,700 |
| 2022/03/15 | 6,500 | 6,770 | 6,500 | 6,720 | 193,700 |
| 2022/03/14 | 6,690 | 6,750 | 6,580 | 6,590 | 183,600 |
| 2022/03/11 | 6,680 | 6,710 | 6,570 | 6,670 | 215,400 |
| 2022/03/10 | 6,720 | 6,880 | 6,680 | 6,870 | 263,700 |
| 2022/03/09 | 6,640 | 6,680 | 6,420 | 6,460 | 186,100 |
| 2022/03/08 | 6,440 | 6,630 | 6,260 | 6,400 | 412,700 |
| 2022/03/07 | 6,890 | 6,910 | 6,590 | 6,610 | 374,600 |
| 2022/03/04 | 7,420 | 7,430 | 7,050 | 7,100 | 415,500 |
| 2022/03/03 | 7,500 | 7,580 | 7,370 | 7,490 | 313,600 |
| 2022/03/02 | 7,400 | 7,500 | 7,350 | 7,450 | 329,800 |
| 2022/03/01 | 7,280 | 7,500 | 7,270 | 7,420 | 330,100 |
| 2022/02/28 | 7,310 | 7,400 | 7,140 | 7,240 | 236,500 |
| 2022/02/25 | 7,100 | 7,270 | 7,080 | 7,250 | 293,100 |
| 2022/02/24 | 6,980 | 7,170 | 6,950 | 7,010 | 400,500 |
| 2022/02/22 | 7,000 | 7,150 | 6,970 | 7,040 | 323,900 |
| 2022/02/21 | 7,160 | 7,240 | 7,020 | 7,210 | 212,000 |
| 2022/02/18 | 7,000 | 7,340 | 6,980 | 7,230 | 394,600 |
| 2022/02/17 | 7,230 | 7,310 | 7,150 | 7,150 | 435,800 |
| 2022/02/16 | 7,000 | 7,210 | 6,930 | 7,180 | 697,100 |
| 2022/02/15 | 6,590 | 6,860 | 6,490 | 6,740 | 577,900 |
| 2022/02/14 | 6,640 | 6,660 | 6,390 | 6,390 | 304,200 |
| 2022/02/10 | 6,750 | 6,800 | 6,690 | 6,740 | 221,600 |
| 2022/02/09 | 6,490 | 6,710 | 6,450 | 6,670 | 261,600 |
| 2022/02/08 | 6,420 | 6,490 | 6,400 | 6,400 | 157,800 |
| 2022/02/07 | 6,480 | 6,510 | 6,300 | 6,350 | 218,200 |
| 2022/02/04 | 6,390 | 6,600 | 6,380 | 6,580 | 169,200 |
| 2022/02/03 | 6,530 | 6,570 | 6,440 | 6,490 | 223,400 |
| 2022/02/02 | 6,500 | 6,680 | 6,480 | 6,630 | 305,800 |
| 2022/02/01 | 6,870 | 6,900 | 6,550 | 6,600 | 315,900 |
| 2022/01/31 | 6,620 | 6,760 | 6,520 | 6,710 | 396,200 |
| 2022/01/28 | 6,460 | 6,570 | 6,380 | 6,560 | 547,400 |
| 2022/01/27 | 6,590 | 6,610 | 6,260 | 6,260 | 429,500 |
| 2022/01/26 | 6,600 | 6,650 | 6,430 | 6,540 | 250,300 |
| 2022/01/25 | 6,710 | 6,730 | 6,520 | 6,580 | 376,700 |
| 2022/01/24 | 6,520 | 6,720 | 6,430 | 6,720 | 262,400 |
| 2022/01/21 | 6,440 | 6,550 | 6,400 | 6,530 | 347,800 |
| 2022/01/20 | 6,400 | 6,650 | 6,380 | 6,610 | 360,800 |
| 2022/01/19 | 6,610 | 6,700 | 6,420 | 6,450 | 362,300 |
| 2022/01/18 | 6,820 | 6,900 | 6,740 | 6,780 | 256,800 |
| 2022/01/17 | 6,650 | 6,810 | 6,620 | 6,790 | 242,200 |
| 2022/01/14 | 6,660 | 6,740 | 6,540 | 6,620 | 324,400 |
| 2022/01/13 | 6,770 | 6,790 | 6,700 | 6,750 | 294,600 |
| 2022/01/12 | 6,560 | 6,790 | 6,560 | 6,730 | 351,800 |
| 2022/01/11 | 6,480 | 6,520 | 6,390 | 6,430 | 276,500 |
| 2022/01/07 | 6,590 | 6,620 | 6,460 | 6,580 | 274,400 |
| 2022/01/06 | 6,600 | 6,720 | 6,560 | 6,560 | 346,300 |
| 2022/01/05 | 6,710 | 6,730 | 6,640 | 6,640 | 419,300 |
| 2022/01/04 | 6,800 | 6,840 | 6,760 | 6,840 | 332,700 |