4186 東京応化工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	6,760	6,820	6,720	6,800	178,900	2,266.67
2021-12-29	6,840	6,890	6,820	6,820	193,800	2,273.33
2021-12-28	6,870	6,950	6,850	6,950	208,100	2,316.67
2021-12-27	6,890	6,920	6,790	6,790	191,800	2,263.33
2021-12-24	6,900	6,970	6,860	6,890	151,900	2,296.67
2021-12-23	6,830	6,920	6,820	6,920	166,100	2,306.67
2021-12-22	6,810	6,870	6,710	6,870	247,500	2,290
2021-12-21	6,850	6,850	6,720	6,840	225,600	2,280
2021-12-20	6,830	6,890	6,750	6,770	218,900	2,256.67
2021-12-17	7,090	7,090	6,880	6,930	328,600	2,310
2021-12-16	7,270	7,270	7,150	7,160	161,000	2,386.67
2021-12-15	7,190	7,280	7,110	7,120	106,200	2,373.33
2021-12-14	7,150	7,230	7,120	7,190	225,300	2,396.67
2021-12-13	7,220	7,230	7,100	7,120	164,200	2,373.33
2021-12-10	7,200	7,300	7,100	7,130	152,300	2,376.67
2021-12-09	7,290	7,320	7,210	7,260	152,600	2,420
2021-12-08	7,390	7,400	7,280	7,300	185,300	2,433.33
2021-12-07	7,010	7,260	7,010	7,240	175,900	2,413.33
2021-12-06	7,130	7,130	6,990	7,020	182,900	2,340
2021-12-03	7,170	7,170	7,040	7,170	174,600	2,390
2021-12-02	7,150	7,250	7,140	7,180	229,200	2,393.33
2021-12-01	7,260	7,300	7,050	7,260	263,300	2,420
2021-11-30	7,290	7,380	7,110	7,120	349,300	2,373.33
2021-11-29	7,030	7,290	7,000	7,150	252,500	2,383.33
2021-11-26	7,330	7,380	7,120	7,160	285,500	2,386.67
2021-11-25	7,430	7,510	7,400	7,440	174,000	2,480
2021-11-24	7,490	7,540	7,330	7,330	278,900	2,443.33
2021-11-22	7,720	7,780	7,660	7,670	273,600	2,556.67
2021-11-19	7,530	7,690	7,490	7,690	344,000	2,563.33
2021-11-18	7,470	7,530	7,400	7,480	229,500	2,493.33
2021-11-17	7,350	7,540	7,320	7,520	367,900	2,506.67
2021-11-16	7,430	7,490	7,350	7,350	199,800	2,450
2021-11-15	7,500	7,530	7,360	7,450	337,800	2,483.33
2021-11-12	7,440	7,650	7,300	7,420	510,100	2,473.33
2021-11-11	7,340	7,460	7,240	7,440	337,900	2,480
2021-11-10	7,420	7,530	7,380	7,380	296,900	2,460
2021-11-09	7,490	7,570	7,430	7,440	250,800	2,480
2021-11-08	7,590	7,600	7,430	7,490	239,900	2,496.67
2021-11-05	7,570	7,640	7,460	7,530	225,700	2,510
2021-11-04	7,470	7,550	7,400	7,490	313,000	2,496.67
2021-11-02	7,390	7,430	7,260	7,260	215,300	2,420
2021-11-01	7,320	7,400	7,300	7,400	224,600	2,466.67
2021-10-29	7,140	7,220	7,100	7,210	198,700	2,403.33
2021-10-28	7,150	7,240	7,120	7,200	307,900	2,400
2021-10-27	6,980	7,120	6,980	7,120	181,900	2,373.33
2021-10-26	7,000	7,030	6,950	7,010	202,900	2,336.67
2021-10-25	6,820	6,880	6,770	6,880	243,400	2,293.33
2021-10-22	6,850	7,000	6,830	6,930	262,400	2,310
2021-10-21	6,860	7,010	6,850	6,880	397,000	2,293.33
2021-10-20	7,080	7,180	6,970	6,990	347,400	2,330
2021-10-19	6,960	7,080	6,950	7,060	223,500	2,353.33
2021-10-18	7,060	7,070	6,800	6,920	383,700	2,306.67
2021-10-15	6,730	6,920	6,710	6,910	488,000	2,303.33
2021-10-14	6,500	6,630	6,500	6,620	327,000	2,206.67
2021-10-13	6,460	6,530	6,410	6,440	301,900	2,146.67
2021-10-12	6,570	6,580	6,430	6,450	352,800	2,150
2021-10-11	6,430	6,580	6,370	6,580	361,400	2,193.33
2021-10-08	6,500	6,570	6,450	6,490	401,300	2,163.33
2021-10-07	6,380	6,570	6,350	6,410	515,000	2,136.67
2021-10-06	6,470	6,560	6,210	6,280	653,600	2,093.33
2021-10-05	6,300	6,370	6,150	6,330	725,200	2,110
2021-10-04	6,740	6,770	6,340	6,430	682,100	2,143.33
2021-10-01	6,840	6,910	6,690	6,700	441,900	2,233.33
2021-09-30	7,000	7,000	6,750	6,890	513,400	2,296.67
2021-09-29	7,110	7,160	6,930	7,020	478,600	2,340
2021-09-28	7,300	7,300	7,130	7,260	427,900	2,420
2021-09-27	7,620	7,630	7,450	7,450	245,800	2,483.33
2021-09-24	7,700	7,720	7,600	7,640	221,300	2,546.67
2021-09-22	7,680	7,680	7,500	7,510	259,500	2,503.33
2021-09-21	7,560	7,730	7,490	7,690	318,400	2,563.33
2021-09-17	7,860	7,970	7,780	7,850	537,200	2,616.67
2021-09-16	8,100	8,120	7,910	7,970	317,800	2,656.67
2021-09-15	8,140	8,190	7,970	8,020	347,100	2,673.33
2021-09-14	8,190	8,340	8,140	8,220	382,000	2,740
2021-09-13	8,120	8,280	8,070	8,160	413,200	2,720
2021-09-10	7,760	8,060	7,750	8,060	411,700	2,686.67
2021-09-09	7,640	7,880	7,620	7,780	378,800	2,593.33
2021-09-08	7,440	7,790	7,390	7,790	541,200	2,596.67
2021-09-07	7,430	7,490	7,300	7,440	233,300	2,480
2021-09-06	7,430	7,440	7,300	7,380	224,800	2,460
2021-09-03	7,100	7,420	7,100	7,360	557,400	2,453.33
2021-09-02	6,900	6,970	6,890	6,970	131,500	2,323.33
2021-09-01	6,940	7,000	6,890	6,940	182,000	2,313.33
2021-08-31	6,740	6,950	6,720	6,910	268,800	2,303.33
2021-08-30	6,660	6,730	6,600	6,680	255,600	2,226.67
2021-08-27	6,650	6,740	6,650	6,720	116,900	2,240
2021-08-26	6,780	6,820	6,670	6,680	181,500	2,226.67
2021-08-25	6,880	6,890	6,780	6,820	97,100	2,273.33
2021-08-24	6,770	6,890	6,740	6,880	178,200	2,293.33
2021-08-23	6,570	6,720	6,560	6,690	137,600	2,230
2021-08-20	6,530	6,620	6,460	6,560	277,500	2,186.67
2021-08-19	6,640	6,770	6,620	6,620	270,700	2,206.67
2021-08-18	6,860	6,900	6,700	6,740	447,600	2,246.67
2021-08-17	7,060	7,120	6,960	6,960	124,600	2,320
2021-08-16	7,100	7,110	7,020	7,030	154,500	2,343.33
2021-08-13	7,160	7,170	7,060	7,100	129,100	2,366.67
2021-08-12	7,150	7,230	7,110	7,190	147,800	2,396.67
2021-08-11	7,290	7,290	7,080	7,090	246,200	2,363.33
2021-08-10	7,280	7,320	7,170	7,220	314,600	2,406.67
2021-08-06	7,360	7,460	7,090	7,260	557,200	2,420
2021-08-05	7,210	7,280	7,210	7,250	142,000	2,416.67
2021-08-04	7,230	7,260	7,140	7,170	120,400	2,390
2021-08-03	7,280	7,320	7,200	7,290	165,200	2,430
2021-08-02	7,210	7,290	7,150	7,230	249,200	2,410
2021-07-30	6,990	7,100	6,980	7,070	219,200	2,356.67
2021-07-29	7,010	7,060	6,920	7,000	309,200	2,333.33
2021-07-28	7,070	7,140	6,970	6,990	131,500	2,330
2021-07-27	7,090	7,160	7,060	7,160	109,600	2,386.67
2021-07-26	7,120	7,160	7,080	7,130	124,500	2,376.67
2021-07-21	7,030	7,050	6,910	7,000	165,000	2,333.33
2021-07-20	6,870	6,980	6,870	6,900	151,600	2,300
2021-07-19	7,000	7,050	6,900	6,920	161,300	2,306.67
2021-07-16	7,030	7,150	6,980	7,120	137,200	2,373.33
2021-07-15	7,290	7,310	7,090	7,090	197,300	2,363.33
2021-07-14	7,170	7,340	7,120	7,320	262,400	2,440
2021-07-13	7,190	7,200	7,080	7,080	172,900	2,360
2021-07-12	7,130	7,220	7,090	7,170	209,200	2,390
2021-07-09	6,890	7,030	6,800	7,010	272,100	2,336.67
2021-07-08	6,880	6,940	6,800	6,800	140,000	2,266.67
2021-07-07	7,030	7,030	6,880	6,880	136,900	2,293.33
2021-07-06	7,070	7,100	7,020	7,050	86,100	2,350
2021-07-05	7,030	7,110	6,990	7,080	203,300	2,360
2021-07-02	6,940	7,000	6,920	6,950	118,400	2,316.67
2021-07-01	7,000	7,040	6,940	6,950	103,300	2,316.67
2021-06-30	7,090	7,130	7,000	7,010	177,100	2,336.67
2021-06-29	6,960	7,000	6,910	7,000	114,300	2,333.33
2021-06-28	6,960	7,000	6,950	6,960	96,000	2,320
2021-06-25	6,950	7,050	6,950	7,000	130,000	2,333.33
2021-06-24	7,000	7,050	6,950	6,970	114,000	2,323.33
2021-06-23	7,080	7,080	6,980	7,040	165,000	2,346.67
2021-06-22	6,960	7,030	6,900	7,000	156,500	2,333.33
2021-06-21	6,710	6,900	6,710	6,810	221,600	2,270
2021-06-18	7,080	7,110	6,900	6,900	466,100	2,300
2021-06-17	7,020	7,070	6,990	7,030	168,000	2,343.33
2021-06-16	7,060	7,180	7,030	7,170	142,000	2,390
2021-06-15	7,170	7,200	7,110	7,180	145,700	2,393.33
2021-06-14	7,000	7,120	6,980	7,110	151,600	2,370
2021-06-11	6,940	6,960	6,850	6,930	162,100	2,310
2021-06-10	6,900	7,010	6,880	6,930	129,300	2,310
2021-06-09	7,110	7,110	6,910	6,940	242,200	2,313.33
2021-06-08	7,180	7,330	7,120	7,150	245,000	2,383.33
2021-06-07	7,240	7,280	7,150	7,180	215,200	2,393.33
2021-06-04	6,940	7,150	6,910	7,130	298,700	2,376.67
2021-06-03	6,840	6,950	6,810	6,940	128,000	2,313.33
2021-06-02	6,890	6,960	6,830	6,840	138,500	2,280
2021-06-01	6,860	6,930	6,810	6,930	140,500	2,310
2021-05-31	6,970	7,000	6,770	6,780	218,300	2,260
2021-05-28	7,000	7,010	6,910	6,970	164,400	2,323.33
2021-05-27	6,960	7,070	6,940	6,940	192,000	2,313.33
2021-05-26	6,970	7,050	6,920	7,020	119,000	2,340
2021-05-25	6,950	6,980	6,850	6,970	141,000	2,323.33
2021-05-24	6,960	7,050	6,860	6,870	150,000	2,290
2021-05-21	6,880	7,090	6,880	6,990	200,300	2,330
2021-05-20	6,670	6,890	6,660	6,870	163,900	2,290
2021-05-19	6,800	6,820	6,660	6,690	202,900	2,230
2021-05-18	6,840	6,870	6,720	6,840	147,500	2,280
2021-05-17	6,900	6,910	6,680	6,750	272,100	2,250
2021-05-14	6,950	6,950	6,620	6,790	314,500	2,263.33
2021-05-13	6,610	6,830	6,520	6,780	419,000	2,260
2021-05-12	7,100	7,190	6,710	6,810	423,000	2,270
2021-05-11	7,250	7,280	7,060	7,100	311,900	2,366.67
2021-05-10	7,190	7,350	7,080	7,310	303,300	2,436.67
2021-05-07	7,250	7,290	7,160	7,160	120,700	2,386.67
2021-05-06	7,320	7,370	7,230	7,270	225,600	2,423.33
2021-04-30	7,320	7,320	7,240	7,260	177,500	2,420
2021-04-28	7,190	7,340	7,150	7,320	187,500	2,440
2021-04-27	7,520	7,520	7,210	7,210	307,700	2,403.33
2021-04-26	7,400	7,520	7,350	7,500	267,300	2,500
2021-04-23	7,250	7,410	7,220	7,280	247,300	2,426.67
2021-04-22	7,300	7,400	7,280	7,340	223,200	2,446.67
2021-04-21	7,130	7,220	7,080	7,180	224,200	2,393.33
2021-04-20	7,250	7,330	7,210	7,250	188,900	2,416.67
2021-04-19	7,390	7,480	7,370	7,390	190,500	2,463.33
2021-04-16	7,470	7,490	7,360	7,370	129,600	2,456.67
2021-04-15	7,320	7,320	7,250	7,320	103,700	2,440
2021-04-14	7,290	7,400	7,260	7,310	168,900	2,436.67
2021-04-13	7,390	7,450	7,290	7,320	245,800	2,440
2021-04-12	7,670	7,670	7,390	7,420	271,800	2,473.33
2021-04-09	7,720	7,720	7,560	7,570	299,700	2,523.33
2021-04-08	7,630	7,690	7,570	7,660	263,600	2,553.33
2021-04-07	7,480	7,720	7,450	7,720	369,200	2,573.33
2021-04-06	7,600	7,620	7,450	7,450	303,100	2,483.33
2021-04-05	7,660	7,660	7,570	7,630	426,300	2,543.33
2021-04-02	7,470	7,570	7,390	7,550	473,600	2,516.67
2021-04-01	7,070	7,290	7,030	7,290	362,600	2,430
2021-03-31	7,000	7,000	6,850	6,920	270,500	2,306.67
2021-03-30	7,100	7,160	6,990	7,020	296,100	2,340
2021-03-29	7,000	7,170	6,930	7,140	468,700	2,380
2021-03-26	6,940	7,000	6,830	6,850	244,000	2,283.33
2021-03-25	6,750	6,940	6,750	6,860	405,000	2,286.67
2021-03-24	6,500	6,800	6,470	6,750	375,800	2,250
2021-03-23	6,760	6,780	6,570	6,580	251,400	2,193.33
2021-03-22	6,730	6,770	6,630	6,660	188,700	2,220
2021-03-19	6,610	6,710	6,550	6,710	291,500	2,236.67
2021-03-18	6,630	6,700	6,570	6,680	230,200	2,226.67
2021-03-17	6,530	6,650	6,490	6,540	165,500	2,180
2021-03-16	6,420	6,540	6,410	6,540	151,000	2,180
2021-03-15	6,470	6,490	6,360	6,410	213,100	2,136.67
2021-03-12	6,400	6,540	6,380	6,530	318,500	2,176.67
2021-03-11	6,160	6,320	6,130	6,320	242,600	2,106.67
2021-03-10	6,200	6,240	6,120	6,150	178,000	2,050
2021-03-09	6,080	6,130	5,900	6,100	253,900	2,033.33
2021-03-08	6,360	6,360	6,100	6,120	184,100	2,040
2021-03-05	6,090	6,240	5,980	6,230	334,300	2,076.67
2021-03-04	6,190	6,270	6,120	6,250	232,500	2,083.33
2021-03-03	6,280	6,310	6,170	6,290	235,200	2,096.67
2021-03-02	6,580	6,630	6,360	6,380	347,100	2,126.67
2021-03-01	6,430	6,480	6,330	6,380	225,000	2,126.67
2021-02-26	6,170	6,400	6,160	6,260	344,700	2,086.67
2021-02-25	6,450	6,510	6,310	6,470	341,200	2,156.67
2021-02-24	6,650	6,680	6,250	6,260	563,000	2,086.67
2021-02-22	6,880	6,900	6,760	6,810	180,900	2,270
2021-02-19	6,720	6,830	6,700	6,810	277,100	2,270
2021-02-18	6,860	6,920	6,770	6,880	373,900	2,293.33
2021-02-17	7,260	7,260	6,800	6,830	843,200	2,276.67
2021-02-16	7,310	7,420	7,260	7,340	469,400	2,446.67
2021-02-15	7,390	7,420	7,320	7,350	357,600	2,450
2021-02-12	7,300	7,400	7,210	7,360	272,400	2,453.33
2021-02-10	7,280	7,280	7,170	7,210	193,000	2,403.33
2021-02-09	7,260	7,280	7,180	7,280	237,000	2,426.67
2021-02-08	7,060	7,230	6,960	7,180	370,200	2,393.33
2021-02-05	7,120	7,120	6,960	7,020	264,500	2,340
2021-02-04	7,050	7,090	6,910	7,080	224,700	2,360
2021-02-03	7,350	7,370	7,110	7,130	250,100	2,376.67
2021-02-02	7,120	7,300	7,050	7,250	234,600	2,416.67
2021-02-01	6,910	7,090	6,790	7,060	379,600	2,353.33
2021-01-29	7,290	7,300	7,050	7,050	260,600	2,350
2021-01-28	7,200	7,280	7,130	7,140	402,700	2,380
2021-01-27	7,570	7,590	7,470	7,480	210,900	2,493.33
2021-01-26	7,690	7,710	7,490	7,490	286,800	2,496.67
2021-01-25	7,800	7,830	7,680	7,760	161,100	2,586.67
2021-01-22	7,700	7,860	7,680	7,810	146,900	2,603.33
2021-01-21	7,880	7,900	7,780	7,800	252,000	2,600
2021-01-20	7,980	8,020	7,780	7,810	293,300	2,603.33
2021-01-19	7,860	7,900	7,760	7,890	250,500	2,630
2021-01-18	7,470	7,710	7,450	7,640	145,200	2,546.67
2021-01-15	7,790	7,940	7,570	7,590	420,100	2,530
2021-01-14	7,950	8,040	7,580	7,680	428,300	2,560
2021-01-13	7,890	7,980	7,740	7,860	341,500	2,620
2021-01-12	7,540	7,900	7,500	7,780	469,500	2,593.33
2021-01-08	7,210	7,510	7,190	7,440	310,100	2,480
2021-01-07	7,110	7,150	7,060	7,110	205,800	2,370
2021-01-06	7,290	7,290	7,090	7,090	177,400	2,363.33
2021-01-05	7,100	7,330	7,090	7,210	200,900	2,403.33
2021-01-04	7,240	7,240	7,080	7,190	139,400	2,396.67

分割・併合履歴： [2023-12-28]1株→3株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株 [1987-11-26]1株→1.2株 [1986-11-26]1株→1.2株 [1985-05-28]1株→2株 [1983-11-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31