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
2021-04-20	7,250	7,330	7,210	7,250	188,900	7,250
2021-04-19	7,390	7,480	7,370	7,390	190,500	7,390
2021-04-16	7,470	7,490	7,360	7,370	129,600	7,370
2021-04-15	7,320	7,320	7,250	7,320	103,700	7,320
2021-04-14	7,290	7,400	7,260	7,310	168,900	7,310
2021-04-13	7,390	7,450	7,290	7,320	245,800	7,320
2021-04-12	7,670	7,670	7,390	7,420	271,800	7,420
2021-04-09	7,720	7,720	7,560	7,570	299,700	7,570
2021-04-08	7,630	7,690	7,570	7,660	263,600	7,660
2021-04-07	7,480	7,720	7,450	7,720	369,200	7,720
2021-04-06	7,600	7,620	7,450	7,450	303,100	7,450
2021-04-05	7,660	7,660	7,570	7,630	426,300	7,630
2021-04-02	7,470	7,570	7,390	7,550	473,600	7,550
2021-04-01	7,070	7,290	7,030	7,290	362,600	7,290
2021-03-31	7,000	7,000	6,850	6,920	270,500	6,920
2021-03-30	7,100	7,160	6,990	7,020	296,100	7,020
2021-03-29	7,000	7,170	6,930	7,140	468,700	7,140
2021-03-26	6,940	7,000	6,830	6,850	244,000	6,850
2021-03-25	6,750	6,940	6,750	6,860	405,000	6,860
2021-03-24	6,500	6,800	6,470	6,750	375,800	6,750
2021-03-23	6,760	6,780	6,570	6,580	251,400	6,580
2021-03-22	6,730	6,770	6,630	6,660	188,700	6,660
2021-03-19	6,610	6,710	6,550	6,710	291,500	6,710
2021-03-18	6,630	6,700	6,570	6,680	230,200	6,680
2021-03-17	6,530	6,650	6,490	6,540	165,500	6,540
2021-03-16	6,420	6,540	6,410	6,540	151,000	6,540
2021-03-15	6,470	6,490	6,360	6,410	213,100	6,410
2021-03-12	6,400	6,540	6,380	6,530	318,500	6,530
2021-03-11	6,160	6,320	6,130	6,320	242,600	6,320
2021-03-10	6,200	6,240	6,120	6,150	178,000	6,150
2021-03-09	6,080	6,130	5,900	6,100	253,900	6,100
2021-03-08	6,360	6,360	6,100	6,120	184,100	6,120
2021-03-05	6,090	6,240	5,980	6,230	334,300	6,230
2021-03-04	6,190	6,270	6,120	6,250	232,500	6,250
2021-03-03	6,280	6,310	6,170	6,290	235,200	6,290
2021-03-02	6,580	6,630	6,360	6,380	347,100	6,380
2021-03-01	6,430	6,480	6,330	6,380	225,000	6,380
2021-02-26	6,170	6,400	6,160	6,260	344,700	6,260
2021-02-25	6,450	6,510	6,310	6,470	341,200	6,470
2021-02-24	6,650	6,680	6,250	6,260	563,000	6,260
2021-02-22	6,880	6,900	6,760	6,810	180,900	6,810
2021-02-19	6,720	6,830	6,700	6,810	277,100	6,810
2021-02-18	6,860	6,920	6,770	6,880	373,900	6,880
2021-02-17	7,260	7,260	6,800	6,830	843,200	6,830
2021-02-16	7,310	7,420	7,260	7,340	469,400	7,340
2021-02-15	7,390	7,420	7,320	7,350	357,600	7,350
2021-02-12	7,300	7,400	7,210	7,360	272,400	7,360
2021-02-10	7,280	7,280	7,170	7,210	193,000	7,210
2021-02-09	7,260	7,280	7,180	7,280	237,000	7,280
2021-02-08	7,060	7,230	6,960	7,180	370,200	7,180
2021-02-05	7,120	7,120	6,960	7,020	264,500	7,020
2021-02-04	7,050	7,090	6,910	7,080	224,700	7,080
2021-02-03	7,350	7,370	7,110	7,130	250,100	7,130
2021-02-02	7,120	7,300	7,050	7,250	234,600	7,250
2021-02-01	6,910	7,090	6,790	7,060	379,600	7,060
2021-01-29	7,290	7,300	7,050	7,050	260,600	7,050
2021-01-28	7,200	7,280	7,130	7,140	402,700	7,140
2021-01-27	7,570	7,590	7,470	7,480	210,900	7,480
2021-01-26	7,690	7,710	7,490	7,490	286,800	7,490
2021-01-25	7,800	7,830	7,680	7,760	161,100	7,760
2021-01-22	7,700	7,860	7,680	7,810	146,900	7,810
2021-01-21	7,880	7,900	7,780	7,800	252,000	7,800
2021-01-20	7,980	8,020	7,780	7,810	293,300	7,810
2021-01-19	7,860	7,900	7,760	7,890	250,500	7,890
2021-01-18	7,470	7,710	7,450	7,640	145,200	7,640
2021-01-15	7,790	7,940	7,570	7,590	420,100	7,590
2021-01-14	7,950	8,040	7,580	7,680	428,300	7,680
2021-01-13	7,890	7,980	7,740	7,860	341,500	7,860
2021-01-12	7,540	7,900	7,500	7,780	469,500	7,780
2021-01-08	7,210	7,510	7,190	7,440	310,100	7,440
2021-01-07	7,110	7,150	7,060	7,110	205,800	7,110
2021-01-06	7,290	7,290	7,090	7,090	177,400	7,090
2021-01-05	7,100	7,330	7,090	7,210	200,900	7,210
2021-01-04	7,240	7,240	7,080	7,190	139,400	7,190

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