4186 東京応化工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-30	7,700	7,730	7,630	7,670	131,800	7,670
2023-03-29	7,630	7,680	7,540	7,630	268,300	7,630
2023-03-28	7,540	7,620	7,500	7,600	200,100	7,600
2023-03-27	7,510	7,550	7,450	7,510	136,300	7,510
2023-03-24	7,500	7,550	7,480	7,490	138,400	7,490
2023-03-23	7,470	7,540	7,360	7,500	211,100	7,500
2023-03-22	7,510	7,560	7,430	7,520	248,300	7,520
2023-03-20	7,630	7,630	7,430	7,440	251,600	7,440
2023-03-17	7,540	7,740	7,540	7,650	425,800	7,650
2023-03-16	7,280	7,530	7,260	7,420	254,300	7,420
2023-03-15	7,430	7,490	7,350	7,430	238,300	7,430
2023-03-14	7,420	7,450	7,280	7,300	249,700	7,300
2023-03-13	7,550	7,600	7,510	7,570	237,400	7,570
2023-03-10	7,620	7,680	7,600	7,650	294,200	7,650
2023-03-09	7,640	7,710	7,610	7,620	294,900	7,620
2023-03-08	7,550	7,650	7,540	7,560	166,200	7,560
2023-03-07	7,530	7,630	7,520	7,590	188,800	7,590
2023-03-06	7,510	7,600	7,480	7,590	240,500	7,590
2023-03-03	7,430	7,490	7,390	7,470	245,400	7,470
2023-03-02	7,520	7,540	7,310	7,360	285,500	7,360
2023-03-01	7,240	7,450	7,220	7,450	401,100	7,450
2023-02-28	7,100	7,250	7,100	7,190	249,900	7,190
2023-02-27	7,180	7,240	7,160	7,210	160,900	7,210
2023-02-24	7,170	7,290	7,150	7,260	323,000	7,260
2023-02-22	7,270	7,300	7,130	7,170	351,700	7,170
2023-02-21	7,210	7,310	7,200	7,220	186,200	7,220
2023-02-20	7,220	7,250	7,130	7,240	199,000	7,240
2023-02-17	7,220	7,310	7,150	7,230	402,100	7,230
2023-02-16	7,220	7,230	7,060	7,170	369,600	7,170
2023-02-15	6,960	7,080	6,900	7,080	515,800	7,080
2023-02-14	6,750	7,080	6,690	6,950	856,000	6,950
2023-02-13	6,490	6,520	6,420	6,450	202,800	6,450
2023-02-10	6,450	6,580	6,450	6,570	146,800	6,570
2023-02-09	6,430	6,520	6,420	6,520	100,400	6,520
2023-02-08	6,510	6,550	6,460	6,480	103,200	6,480
2023-02-07	6,330	6,570	6,320	6,510	198,800	6,510
2023-02-06	6,510	6,530	6,380	6,460	125,000	6,460
2023-02-03	6,440	6,490	6,420	6,460	81,900	6,460
2023-02-02	6,420	6,490	6,390	6,480	148,600	6,480
2023-02-01	6,440	6,470	6,370	6,410	185,000	6,410
2023-01-31	6,370	6,420	6,340	6,350	143,900	6,350
2023-01-30	6,360	6,430	6,330	6,350	174,000	6,350
2023-01-27	6,400	6,430	6,300	6,330	328,100	6,330
2023-01-26	6,500	6,560	6,420	6,450	229,900	6,450
2023-01-25	6,450	6,510	6,420	6,480	121,400	6,480
2023-01-24	6,530	6,590	6,470	6,470	245,700	6,470
2023-01-23	6,350	6,350	6,250	6,300	160,800	6,300
2023-01-20	6,100	6,250	6,080	6,230	114,900	6,230
2023-01-19	6,210	6,220	6,130	6,140	119,100	6,140
2023-01-18	6,190	6,340	6,160	6,270	142,400	6,270
2023-01-17	6,050	6,190	6,050	6,150	103,500	6,150
2023-01-16	6,130	6,170	6,060	6,070	217,900	6,070
2023-01-13	6,240	6,290	6,160	6,190	179,700	6,190
2023-01-12	6,280	6,320	6,240	6,260	132,700	6,260
2023-01-11	6,200	6,260	6,170	6,250	130,400	6,250
2023-01-10	6,200	6,290	6,130	6,180	227,200	6,180
2023-01-06	5,890	6,090	5,870	6,050	178,900	6,050
2023-01-05	5,840	5,970	5,830	5,940	200,300	5,940
2023-01-04	5,910	5,910	5,770	5,810	221,600	5,810

分割・併合履歴： [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