1. HOME >
  2. 株価時系列 >
  3. 4186 >
  4. 2022年

4186 東京応化工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-306,0606,0805,9905,990134,8001,996.67
2022-12-295,8806,0005,8805,980287,1001,993.33
2022-12-286,1606,1706,1006,160152,7002,053.33
2022-12-276,2306,2306,1106,200141,8002,066.67
2022-12-266,1506,1906,1506,16088,8002,053.33
2022-12-236,1906,2206,1406,180111,0002,060
2022-12-226,3106,3406,2806,290113,7002,096.67
2022-12-216,4106,4306,2606,280226,1002,093.33
2022-12-206,6006,6606,3906,450222,1002,150
2022-12-196,6106,6606,6006,60059,8002,200
2022-12-166,6506,6806,6306,660162,1002,220
2022-12-156,6806,8406,6806,780116,9002,260
2022-12-146,7706,8506,7506,810112,7002,270
2022-12-136,7806,7906,7206,750142,9002,250
2022-12-126,6706,7506,6506,73081,0002,243.33
2022-12-096,6606,7106,6606,700111,2002,233.33
2022-12-086,6706,6806,6306,65086,8002,216.67
2022-12-076,6906,7606,6406,640126,5002,213.33
2022-12-066,7906,8606,7506,770149,2002,256.67
2022-12-056,9106,9606,8206,820127,2002,273.33
2022-12-026,9206,9306,8206,870131,8002,290
2022-12-017,0007,0006,9206,980133,2002,326.67
2022-11-306,8106,8406,7906,840140,3002,280
2022-11-296,8906,9206,8106,870126,0002,290
2022-11-286,9907,0206,9606,960120,1002,320
2022-11-257,0707,0806,9506,970142,9002,323.33
2022-11-246,9007,0806,9007,070246,9002,356.67
2022-11-226,8106,8406,7706,800100,7002,266.67
2022-11-216,7306,8006,7106,77072,5002,256.67
2022-11-186,8406,8606,7506,750105,0002,250
2022-11-176,8206,8206,7006,780202,4002,260
2022-11-166,9007,0006,8806,920318,0002,306.67
2022-11-156,7406,8906,7206,870267,2002,290
2022-11-146,7206,8706,6406,760369,1002,253.33
2022-11-116,2406,6406,2406,560617,5002,186.67
2022-11-106,6106,6206,5206,550234,2002,183.33
2022-11-096,6506,7206,6206,690244,1002,230
2022-11-086,4306,5806,3706,570194,6002,190
2022-11-076,3706,4106,3306,380135,1002,126.67
2022-11-046,2406,2806,2106,280192,1002,093.33
2022-11-026,4706,5006,3606,390169,1002,130
2022-11-016,4706,4806,4006,470147,5002,156.67
2022-10-316,4006,4306,3406,420159,9002,140
2022-10-286,1906,3206,1606,240392,9002,080
2022-10-276,2206,2706,2006,240136,1002,080
2022-10-266,3306,3306,2306,250178,7002,083.33
2022-10-256,2906,3106,2506,270106,9002,090
2022-10-246,2506,3206,2006,210147,0002,070
2022-10-216,1406,2006,1106,130148,8002,043.33
2022-10-206,1406,1906,0706,110166,2002,036.67
2022-10-196,0806,1906,0706,140214,5002,046.67
2022-10-186,1406,1906,1106,180216,9002,060
2022-10-176,0406,1106,0306,100179,7002,033.33
2022-10-146,2306,2506,0806,160210,6002,053.33
2022-10-136,1506,2206,0806,100162,3002,033.33
2022-10-126,2306,2406,1006,130270,8002,043.33
2022-10-116,1906,2606,0906,140283,4002,046.67
2022-10-076,3506,4306,3006,390138,1002,130
2022-10-066,4206,5206,4206,470167,4002,156.67
2022-10-056,5006,5206,4006,430170,2002,143.33
2022-10-046,4606,4906,3206,360251,1002,120
2022-10-035,9206,2405,9206,190391,9002,063.33
2022-09-306,1506,1505,9806,040218,8002,013.33
2022-09-296,2906,3106,1406,170221,3002,056.67
2022-09-286,1906,2706,1506,230214,7002,076.67
2022-09-276,2206,2606,1906,190179,5002,063.33
2022-09-266,3306,3406,1406,170249,6002,056.67
2022-09-226,4606,5006,4106,450139,5002,150
2022-09-216,4606,5206,4306,450178,1002,150
2022-09-206,4806,5706,4606,480175,7002,160
2022-09-166,4906,5206,3506,350341,7002,116.67
2022-09-156,6206,6306,5506,580142,3002,193.33
2022-09-146,5006,6406,4806,590251,6002,196.67
2022-09-136,7406,8006,7206,760112,7002,253.33
2022-09-126,8206,8406,7706,780104,3002,260
2022-09-096,7406,8006,6706,730221,6002,243.33
2022-09-086,8006,8206,7206,820147,3002,273.33
2022-09-076,7306,7306,6506,700118,9002,233.33
2022-09-066,6706,7806,6006,750202,7002,250
2022-09-056,6006,7006,5906,650108,4002,216.67
2022-09-026,6806,6806,5906,620185,2002,206.67
2022-09-016,8006,8406,6906,690211,5002,230
2022-08-316,8206,9106,8006,880251,1002,293.33
2022-08-306,9607,0006,9006,990106,5002,330
2022-08-296,9006,9406,8806,910137,9002,303.33
2022-08-267,2407,2407,1107,120142,1002,373.33
2022-08-257,1507,2307,1307,190131,5002,396.67
2022-08-247,1507,2107,0907,100103,8002,366.67
2022-08-237,1207,2007,1007,170154,5002,390
2022-08-226,9907,0906,9607,09095,6002,363.33
2022-08-197,1107,1207,0407,040104,4002,346.67
2022-08-187,0107,0706,9907,04085,6002,346.67
2022-08-177,1607,1607,0207,070140,0002,356.67
2022-08-167,2407,2407,0907,090104,6002,363.33
2022-08-157,2407,2607,1607,170134,4002,390
2022-08-127,1107,2007,0807,150205,9002,383.33
2022-08-107,0407,0406,8806,930213,5002,310
2022-08-097,2107,2507,0707,080313,9002,360
2022-08-087,2307,3307,1407,310302,5002,436.67
2022-08-056,8507,2406,6807,140530,4002,380
2022-08-047,1807,2107,1207,150179,0002,383.33
2022-08-037,0907,1707,0807,150118,7002,383.33
2022-08-027,1507,1507,0107,060168,0002,353.33
2022-08-017,0607,3007,0607,250386,6002,416.67
2022-07-296,9506,9506,8306,86096,4002,286.67
2022-07-287,0107,0406,8506,910179,2002,303.33
2022-07-276,7706,9406,7506,900166,4002,300
2022-07-266,8606,8806,8206,82091,5002,273.33
2022-07-256,9306,9506,8706,880105,4002,293.33
2022-07-226,9507,0606,9407,020135,0002,340
2022-07-216,9306,9706,8806,93070,8002,310
2022-07-206,9107,0206,9006,980196,3002,326.67
2022-07-196,6506,7506,6406,73095,7002,243.33
2022-07-156,7206,7206,6106,610163,6002,203.33
2022-07-146,6106,7006,5506,670110,8002,223.33
2022-07-136,6306,6906,6206,620135,1002,206.67
2022-07-126,6906,6906,5006,530204,8002,176.67
2022-07-116,9006,9006,7206,790228,0002,263.33
2022-07-086,7706,9906,7406,820417,6002,273.33
2022-07-076,5006,6406,4506,580308,0002,193.33
2022-07-066,5206,5406,4406,460228,3002,153.33
2022-07-056,6306,6306,5206,580182,1002,193.33
2022-07-046,6306,6406,5706,640137,5002,213.33
2022-07-016,7006,7506,5606,610193,9002,203.33
2022-06-306,7206,7506,6306,640194,8002,213.33
2022-06-296,7106,7406,6506,740183,3002,246.67
2022-06-286,8606,8706,7606,870122,2002,290
2022-06-276,7906,9106,7306,890204,7002,296.67
2022-06-246,5306,6906,5306,690120,2002,230
2022-06-236,6206,7106,5106,530180,6002,176.67
2022-06-226,7906,7906,5306,560165,4002,186.67
2022-06-216,6006,6906,5506,620169,6002,206.67
2022-06-206,6406,6906,3306,460306,2002,153.33
2022-06-176,7706,8006,6106,640419,2002,213.33
2022-06-167,1207,1306,9606,960157,5002,320
2022-06-157,1707,2306,9906,990201,2002,330
2022-06-147,2007,3307,1407,210237,1002,403.33
2022-06-137,3907,4507,3107,310162,9002,436.67
2022-06-107,5407,5607,4507,470212,2002,490
2022-06-097,7807,7807,6007,610214,1002,536.67
2022-06-087,6007,7707,5907,760209,5002,586.67
2022-06-077,5407,6007,5107,580142,4002,526.67
2022-06-067,4607,5707,4307,540117,8002,513.33
2022-06-037,5407,5607,4507,510109,8002,503.33
2022-06-027,4507,5307,4107,510141,6002,503.33
2022-06-017,3907,4807,3407,460108,6002,486.67
2022-05-317,4007,4407,3407,390235,1002,463.33
2022-05-307,4007,4807,3207,470191,1002,490
2022-05-277,4107,4107,2007,280181,7002,426.67
2022-05-267,3207,3507,2407,260101,7002,420
2022-05-257,3907,3907,2807,330154,3002,443.33
2022-05-247,4107,4707,3807,410162,1002,470
2022-05-237,5407,5707,4207,470198,8002,490
2022-05-207,3807,4707,3207,430184,4002,476.67
2022-05-197,0707,3407,0707,310164,2002,436.67
2022-05-187,3107,3307,2007,290175,6002,430
2022-05-177,1007,2407,0707,200224,5002,400
2022-05-167,2007,4307,1607,250275,6002,416.67
2022-05-137,1907,1907,0407,080165,6002,360
2022-05-126,8407,2006,8107,100300,1002,366.67
2022-05-116,9406,9906,8806,910173,8002,303.33
2022-05-106,8406,9706,7706,940166,2002,313.33
2022-05-097,0207,0606,9206,930128,2002,310
2022-05-066,9207,1006,8807,060110,6002,353.33
2022-05-026,9107,0606,8507,000207,7002,333.33
2022-04-286,9207,1706,8907,140282,0002,380
2022-04-276,6906,8906,6606,890259,2002,296.67
2022-04-266,9006,9206,7906,840159,4002,280
2022-04-256,8906,9406,8406,870129,9002,290
2022-04-226,8907,0306,8807,020177,2002,340
2022-04-216,7807,1606,7607,080353,0002,360
2022-04-206,8606,9006,7406,740191,0002,246.67
2022-04-196,8506,8906,7606,800126,8002,266.67
2022-04-186,7206,8006,6606,790185,4002,263.33
2022-04-156,8306,8706,7206,800135,3002,266.67
2022-04-146,9407,0006,9006,990125,7002,330
2022-04-136,7806,8806,7506,860190,1002,286.67
2022-04-126,7906,8406,7206,740149,1002,246.67
2022-04-116,7506,8706,6906,810137,1002,270
2022-04-086,8706,9606,8006,840173,5002,280
2022-04-076,7906,8506,7606,800190,8002,266.67
2022-04-067,0907,1506,9507,020221,9002,340
2022-04-057,3807,3807,1807,220145,2002,406.67
2022-04-047,1507,3307,1407,290196,6002,430
2022-04-017,2507,2707,1607,220137,0002,406.67
2022-03-317,2207,4307,2107,360144,2002,453.33
2022-03-307,4107,4307,2607,370170,9002,456.67
2022-03-297,4007,4907,3207,480169,8002,493.33
2022-03-287,3007,3707,1607,330157,8002,443.33
2022-03-257,4507,5107,3907,420175,1002,473.33
2022-03-247,1607,4407,1607,430202,8002,476.67
2022-03-237,3307,3307,1807,240277,2002,413.33
2022-03-227,4207,4307,2207,220184,3002,406.67
2022-03-187,3407,4007,2907,380248,2002,460
2022-03-177,1807,3907,1507,320296,4002,440
2022-03-166,9807,0906,9007,030270,7002,343.33
2022-03-156,5006,7706,5006,720193,7002,240
2022-03-146,6906,7506,5806,590183,6002,196.67
2022-03-116,6806,7106,5706,670215,4002,223.33
2022-03-106,7206,8806,6806,870263,7002,290
2022-03-096,6406,6806,4206,460186,1002,153.33
2022-03-086,4406,6306,2606,400412,7002,133.33
2022-03-076,8906,9106,5906,610374,6002,203.33
2022-03-047,4207,4307,0507,100415,5002,366.67
2022-03-037,5007,5807,3707,490313,6002,496.67
2022-03-027,4007,5007,3507,450329,8002,483.33
2022-03-017,2807,5007,2707,420330,1002,473.33
2022-02-287,3107,4007,1407,240236,5002,413.33
2022-02-257,1007,2707,0807,250293,1002,416.67
2022-02-246,9807,1706,9507,010400,5002,336.67
2022-02-227,0007,1506,9707,040323,9002,346.67
2022-02-217,1607,2407,0207,210212,0002,403.33
2022-02-187,0007,3406,9807,230394,6002,410
2022-02-177,2307,3107,1507,150435,8002,383.33
2022-02-167,0007,2106,9307,180697,1002,393.33
2022-02-156,5906,8606,4906,740577,9002,246.67
2022-02-146,6406,6606,3906,390304,2002,130
2022-02-106,7506,8006,6906,740221,6002,246.67
2022-02-096,4906,7106,4506,670261,6002,223.33
2022-02-086,4206,4906,4006,400157,8002,133.33
2022-02-076,4806,5106,3006,350218,2002,116.67
2022-02-046,3906,6006,3806,580169,2002,193.33
2022-02-036,5306,5706,4406,490223,4002,163.33
2022-02-026,5006,6806,4806,630305,8002,210
2022-02-016,8706,9006,5506,600315,9002,200
2022-01-316,6206,7606,5206,710396,2002,236.67
2022-01-286,4606,5706,3806,560547,4002,186.67
2022-01-276,5906,6106,2606,260429,5002,086.67
2022-01-266,6006,6506,4306,540250,3002,180
2022-01-256,7106,7306,5206,580376,7002,193.33
2022-01-246,5206,7206,4306,720262,4002,240
2022-01-216,4406,5506,4006,530347,8002,176.67
2022-01-206,4006,6506,3806,610360,8002,203.33
2022-01-196,6106,7006,4206,450362,3002,150
2022-01-186,8206,9006,7406,780256,8002,260
2022-01-176,6506,8106,6206,790242,2002,263.33
2022-01-146,6606,7406,5406,620324,4002,206.67
2022-01-136,7706,7906,7006,750294,6002,250
2022-01-126,5606,7906,5606,730351,8002,243.33
2022-01-116,4806,5206,3906,430276,5002,143.33
2022-01-076,5906,6206,4606,580274,4002,193.33
2022-01-066,6006,7206,5606,560346,3002,186.67
2022-01-056,7106,7306,6406,640419,3002,213.33
2022-01-046,8006,8406,7606,840332,7002,280

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