4186 東京応化工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-06-214,4584,4704,3954,444642,8004,444
2024-06-204,4494,4674,3514,435791,3004,435
2024-06-194,4194,5014,3974,427570,1004,427
2024-06-184,4804,5014,3834,427663,3004,427
2024-06-174,5054,5144,4504,475604,3004,475
2024-06-144,4454,5264,4164,492812,3004,492
2024-06-134,5004,5754,4584,466912,3004,466
2024-06-124,3874,5274,3534,4631,410,0004,463
2024-06-114,2494,4104,2484,3331,149,5004,333
2024-06-104,0594,2214,0594,217857,2004,217
2024-06-074,0264,0973,9904,013336,3004,013
2024-06-064,0564,0834,0134,036818,7004,036
2024-06-053,9303,9853,9163,925676,4003,925
2024-06-044,0554,0573,9603,971960,7003,971
2024-06-034,1004,1114,0634,105517,0004,105
2024-05-314,0914,1084,0354,100770,6004,100
2024-05-304,1344,1524,0534,099624,5004,099
2024-05-294,2084,3084,1934,204555,2004,204
2024-05-284,2274,2834,1804,193551,7004,193
2024-05-274,2654,2674,1884,210406,3004,210
2024-05-244,2014,2654,1774,204668,1004,204
2024-05-234,3734,3734,2674,284808,7004,284
2024-05-224,3054,3104,1894,233797,7004,233
2024-05-214,4484,4564,2664,271544,8004,271
2024-05-204,3404,4384,3304,367727,2004,367
2024-05-174,2984,3414,2404,295588,2004,295
2024-05-164,2514,3854,2454,3142,343,6004,314
2024-05-153,9804,1203,9134,0891,715,9004,089
2024-05-144,1544,1793,8573,9313,804,5003,931
2024-05-134,3374,4604,3164,4341,332,6004,434
2024-05-104,2564,3304,2364,308664,9004,308
2024-05-094,2794,3484,2454,278505,9004,278
2024-05-084,2654,3424,2424,307597,5004,307
2024-05-074,2504,3044,2294,285670,1004,285
2024-05-024,1264,1844,1104,163240,4004,163
2024-05-014,1704,2154,1224,189501,1004,189
2024-04-304,2304,2644,1644,226601,3004,226
2024-04-264,1704,1924,0934,181652,0004,181
2024-04-254,1224,1904,0984,100535,5004,100
2024-04-244,1604,2224,1504,188794,6004,188
2024-04-234,1504,1783,9824,043931,6004,043
2024-04-224,0964,1143,9654,0451,308,8004,045
2024-04-194,2744,3104,0184,1411,602,8004,141
2024-04-184,2354,3884,1684,3781,170,4004,378
2024-04-174,2804,3714,2434,2551,748,9004,255
2024-04-164,1424,2124,1074,1401,017,5004,140
2024-04-154,1834,2504,1594,250848,4004,250
2024-04-124,2874,3454,2274,271761,0004,271
2024-04-114,2274,3084,1954,259690,1004,259
2024-04-104,3304,3814,2914,297697,4004,297
2024-04-094,3004,3244,2614,275801,8004,275
2024-04-084,3404,3734,2454,282631,8004,282
2024-04-054,2604,2874,1934,2821,092,9004,282
2024-04-044,4254,4474,3324,355820,0004,355
2024-04-034,3504,4214,3204,357811,5004,357
2024-04-024,4104,4394,3544,408615,3004,408
2024-04-014,6004,6004,2904,3781,630,8004,378
2024-03-294,5894,5894,5254,579340,3004,579
2024-03-284,5704,6044,5304,557407,0004,557
2024-03-274,5804,6414,5604,584539,1004,584
2024-03-264,5574,6854,5514,626611,0004,626
2024-03-254,6104,6414,5484,548563,1004,548
2024-03-224,6484,6774,5554,600843,7004,600
2024-03-214,5004,6364,4974,6061,190,4004,606
2024-03-194,3964,4304,3424,430983,0004,430
2024-03-184,3274,4474,3104,447730,8004,447
2024-03-154,2754,3394,2504,3091,096,6004,309
2024-03-144,3884,4344,3324,375642,1004,375
2024-03-134,6004,6004,3994,4341,003,5004,434
2024-03-124,2664,4864,2564,4741,190,5004,474
2024-03-114,2814,3624,2314,3361,383,5004,336
2024-03-084,4374,5434,4364,4701,253,3004,470
2024-03-074,6674,6894,4174,4392,201,7004,439
2024-03-064,5384,6934,5384,6751,248,3004,675
2024-03-054,6644,7344,6054,6781,210,5004,678
2024-03-044,8504,8714,6604,6911,864,6004,691
2024-03-014,6064,7204,5534,7091,109,3004,709
2024-02-294,5204,6074,4864,607830,2004,607
2024-02-284,4994,6274,4734,567983,6004,567
2024-02-274,5184,5574,4674,5291,025,2004,529
2024-02-264,5154,6714,5004,5002,537,4004,500
2024-02-224,3514,3904,2764,3751,423,3004,375
2024-02-214,0934,1614,0354,141934,6004,141
2024-02-204,0724,2004,0584,1631,001,6004,163
2024-02-194,2504,2504,0924,140739,7004,140
2024-02-164,2894,3404,0754,1931,416,3004,193
2024-02-154,2454,2454,0794,1641,476,0004,164
2024-02-143,8794,1563,8014,0512,740,0004,051
2024-02-133,6303,6983,6113,6691,178,9003,669
2024-02-093,5383,5593,5033,527552,9003,527
2024-02-083,5603,5883,5143,559590,2003,559
2024-02-073,4513,5373,4373,519564,5003,519
2024-02-063,5013,5783,4793,486929,7003,486
2024-02-053,4703,4723,3903,434573,4003,434
2024-02-023,4413,4753,4053,449656,8003,449
2024-02-013,3583,4153,3583,407393,9003,407
2024-01-313,3453,4033,3203,403506,9003,403
2024-01-303,3793,4393,3763,415372,4003,415
2024-01-293,3913,4173,3463,377535,8003,377
2024-01-263,3713,4503,3503,385676,7003,385
2024-01-253,3703,4853,3603,469927,0003,469
2024-01-243,3593,3903,3143,335581,6003,335
2024-01-233,4303,4493,3413,367943,8003,367
2024-01-223,4513,4783,3953,437966,6003,437
2024-01-193,2653,3883,2653,3811,839,0003,381
2024-01-183,0733,1693,0703,103752,3003,103
2024-01-173,1653,1893,0813,0851,054,6003,085
2024-01-163,2453,2453,1033,1521,106,3003,152
2024-01-153,1213,2293,1213,2211,119,7003,221
2024-01-123,2083,2223,0383,1031,152,7003,103
2024-01-113,1553,2083,1343,207602,1003,207
2024-01-103,0763,1293,0763,104507,6003,104
2024-01-093,1013,1703,0863,102548,5003,102
2024-01-053,0623,0732,990.52,996.5674,5002,996.50
2024-01-043,0423,0972,9803,075610,7003,075

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