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
2021-04-207,2507,3307,2107,250188,9007,250
2021-04-197,3907,4807,3707,390190,5007,390
2021-04-167,4707,4907,3607,370129,6007,370
2021-04-157,3207,3207,2507,320103,7007,320
2021-04-147,2907,4007,2607,310168,9007,310
2021-04-137,3907,4507,2907,320245,8007,320
2021-04-127,6707,6707,3907,420271,8007,420
2021-04-097,7207,7207,5607,570299,7007,570
2021-04-087,6307,6907,5707,660263,6007,660
2021-04-077,4807,7207,4507,720369,2007,720
2021-04-067,6007,6207,4507,450303,1007,450
2021-04-057,6607,6607,5707,630426,3007,630
2021-04-027,4707,5707,3907,550473,6007,550
2021-04-017,0707,2907,0307,290362,6007,290
2021-03-317,0007,0006,8506,920270,5006,920
2021-03-307,1007,1606,9907,020296,1007,020
2021-03-297,0007,1706,9307,140468,7007,140
2021-03-266,9407,0006,8306,850244,0006,850
2021-03-256,7506,9406,7506,860405,0006,860
2021-03-246,5006,8006,4706,750375,8006,750
2021-03-236,7606,7806,5706,580251,4006,580
2021-03-226,7306,7706,6306,660188,7006,660
2021-03-196,6106,7106,5506,710291,5006,710
2021-03-186,6306,7006,5706,680230,2006,680
2021-03-176,5306,6506,4906,540165,5006,540
2021-03-166,4206,5406,4106,540151,0006,540
2021-03-156,4706,4906,3606,410213,1006,410
2021-03-126,4006,5406,3806,530318,5006,530
2021-03-116,1606,3206,1306,320242,6006,320
2021-03-106,2006,2406,1206,150178,0006,150
2021-03-096,0806,1305,9006,100253,9006,100
2021-03-086,3606,3606,1006,120184,1006,120
2021-03-056,0906,2405,9806,230334,3006,230
2021-03-046,1906,2706,1206,250232,5006,250
2021-03-036,2806,3106,1706,290235,2006,290
2021-03-026,5806,6306,3606,380347,1006,380
2021-03-016,4306,4806,3306,380225,0006,380
2021-02-266,1706,4006,1606,260344,7006,260
2021-02-256,4506,5106,3106,470341,2006,470
2021-02-246,6506,6806,2506,260563,0006,260
2021-02-226,8806,9006,7606,810180,9006,810
2021-02-196,7206,8306,7006,810277,1006,810
2021-02-186,8606,9206,7706,880373,9006,880
2021-02-177,2607,2606,8006,830843,2006,830
2021-02-167,3107,4207,2607,340469,4007,340
2021-02-157,3907,4207,3207,350357,6007,350
2021-02-127,3007,4007,2107,360272,4007,360
2021-02-107,2807,2807,1707,210193,0007,210
2021-02-097,2607,2807,1807,280237,0007,280
2021-02-087,0607,2306,9607,180370,2007,180
2021-02-057,1207,1206,9607,020264,5007,020
2021-02-047,0507,0906,9107,080224,7007,080
2021-02-037,3507,3707,1107,130250,1007,130
2021-02-027,1207,3007,0507,250234,6007,250
2021-02-016,9107,0906,7907,060379,6007,060
2021-01-297,2907,3007,0507,050260,6007,050
2021-01-287,2007,2807,1307,140402,7007,140
2021-01-277,5707,5907,4707,480210,9007,480
2021-01-267,6907,7107,4907,490286,8007,490
2021-01-257,8007,8307,6807,760161,1007,760
2021-01-227,7007,8607,6807,810146,9007,810
2021-01-217,8807,9007,7807,800252,0007,800
2021-01-207,9808,0207,7807,810293,3007,810
2021-01-197,8607,9007,7607,890250,5007,890
2021-01-187,4707,7107,4507,640145,2007,640
2021-01-157,7907,9407,5707,590420,1007,590
2021-01-147,9508,0407,5807,680428,3007,680
2021-01-137,8907,9807,7407,860341,5007,860
2021-01-127,5407,9007,5007,780469,5007,780
2021-01-087,2107,5107,1907,440310,1007,440
2021-01-077,1107,1507,0607,110205,8007,110
2021-01-067,2907,2907,0907,090177,4007,090
2021-01-057,1007,3307,0907,210200,9007,210
2021-01-047,2407,2407,0807,190139,4007,190

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