1. HOME >
  2. 株価 >
  3. 4186

4186 東京応化工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-276,6006,7006,5606,640267,8006,640
2020-11-266,3406,5606,3206,550272,7006,550
2020-11-256,3006,4206,2706,350332,0006,350
2020-11-246,3006,3706,2306,290173,2006,290
2020-11-206,1206,2206,1006,220151,5006,220
2020-11-196,1706,1906,0706,130149,1006,130
2020-11-186,1906,2506,1206,170114,0006,170
2020-11-176,3506,3506,2206,230163,9006,230
2020-11-166,2506,3106,1906,290202,8006,290
2020-11-136,2306,2706,1506,230183,0006,230
2020-11-126,3906,4406,1606,230373,5006,230
2020-11-115,8506,1405,8006,120421,1006,120
2020-11-106,2906,3005,9705,980276,7005,980
2020-11-096,2206,3406,1906,310216,1006,310
2020-11-066,0906,1305,9606,130254,0006,130
2020-11-056,1806,2806,1106,140288,4006,140
2020-11-046,1206,1606,0606,130262,6006,130
2020-11-026,1406,1505,9606,020240,5006,020
2020-10-306,2906,3206,1406,170348,2006,170
2020-10-296,2806,3006,1906,260161,3006,260
2020-10-286,2706,3806,2406,380170,0006,380
2020-10-276,2206,3406,1706,340229,5006,340
2020-10-266,3106,3106,2006,290228,2006,290
2020-10-236,3506,4106,3106,310288,8006,310
2020-10-226,3306,3906,2906,330217,6006,330
2020-10-216,3006,4206,2906,330262,4006,330
2020-10-206,1506,3106,1306,250243,2006,250
2020-10-196,1506,2206,1106,150237,5006,150
2020-10-165,9906,1105,9906,050220,9006,050
2020-10-156,0206,0705,9806,010186,1006,010
2020-10-146,0406,0906,0006,060215,1006,060
2020-10-135,9506,0705,9206,050277,9006,050
2020-10-125,8805,9405,8505,920225,4005,920
2020-10-095,7305,9305,7305,850527,0005,850
2020-10-085,4905,6205,4605,620250,1005,620
2020-10-075,3805,5005,3705,470158,1005,470
2020-10-065,4405,4805,4005,410150,1005,410
2020-10-055,4505,5205,3905,410155,3005,410
2020-10-025,4305,5105,3705,410284,6005,410
2020-09-305,4905,5605,4305,430216,4005,430
2020-09-295,5005,5505,4705,500180,4005,500
2020-09-285,5305,5405,4005,470219,7005,470
2020-09-255,4005,5105,3605,480458,7005,480
2020-09-245,3205,4205,2905,320282,8005,320
2020-09-235,2905,3805,2605,360303,1005,360
2020-09-185,3605,3605,2705,290771,4005,290
2020-09-175,3505,3805,2705,380213,7005,380
2020-09-165,3205,3905,3205,370269,4005,370
2020-09-155,2705,3105,2205,310176,8005,310
2020-09-145,2805,3405,2405,260194,7005,260
2020-09-115,2605,2605,1705,240241,7005,240
2020-09-105,2205,2905,1705,200188,9005,200
2020-09-095,0305,1705,0305,150243,4005,150
2020-09-085,0505,1304,9905,130207,4005,130
2020-09-075,0305,0804,9655,040279,4005,040
2020-09-045,1105,1805,0805,150201,6005,150
2020-09-035,3105,3705,2405,280273,3005,280
2020-09-025,2105,2905,1805,260227,4005,260
2020-09-015,1905,2005,1005,190219,3005,190
2020-08-315,1405,2205,1205,180306,0005,180
2020-08-285,0805,1104,9104,990407,8004,990
2020-08-275,2305,2605,1005,120227,6005,120
2020-08-265,1705,2305,1305,230237,6005,230
2020-08-255,2605,2805,1805,200560,2005,200
2020-08-245,0505,2605,0305,230588,6005,230
2020-08-215,0905,1505,0205,080353,8005,080
2020-08-205,3205,3405,1105,130386,1005,130
2020-08-195,5405,5705,3405,400379,8005,400
2020-08-185,5205,6405,4705,600161,0005,600
2020-08-175,5705,6105,4905,490153,1005,490
2020-08-145,6605,6905,5705,570168,6005,570
2020-08-135,6105,6705,5605,610180,2005,610
2020-08-125,5005,5905,4505,530232,9005,530
2020-08-115,4105,5305,2905,510357,0005,510
2020-08-075,7905,8305,4605,520471,1005,520
2020-08-065,8805,8805,6705,750205,9005,750
2020-08-055,7905,8805,7405,870184,1005,870
2020-08-045,7705,8005,7305,760152,3005,760
2020-08-035,6805,7405,6005,730165,6005,730
2020-07-315,6805,7405,4905,520297,0005,520
2020-07-305,6605,7905,6605,720199,8005,720
2020-07-295,9105,9205,6305,680473,4005,680
2020-07-285,7405,8105,7105,710126,2005,710
2020-07-275,6605,7205,6305,720215,6005,720
2020-07-225,7405,8405,7405,790118,8005,790
2020-07-215,8205,8905,7205,810197,2005,810
2020-07-205,6905,8105,6905,760215,8005,760
2020-07-175,7405,7405,5705,630264,5005,630
2020-07-165,6705,7005,5005,660487,4005,660
2020-07-155,9306,0205,8905,970227,6005,970
2020-07-145,8105,9105,7405,870319,8005,870
2020-07-135,7505,8805,6505,860328,7005,860
2020-07-105,6905,7805,6205,650228,5005,650
2020-07-095,6205,7005,5205,690193,1005,690
2020-07-085,8005,8005,6605,660239,4005,660
2020-07-075,6505,7505,6305,740268,3005,740
2020-07-065,6505,7105,4805,570226,5005,570
2020-07-035,3405,5905,3105,570456,1005,570
2020-07-025,3405,3805,0405,190333,6005,190
2020-07-015,4105,4305,2705,280176,7005,280
2020-06-305,4905,5005,3805,390222,4005,390
2020-06-295,3605,4305,3105,360204,2005,360
2020-06-265,2905,5005,2605,450346,4005,450
2020-06-255,1505,2705,1505,220202,5005,220
2020-06-245,2205,2205,1505,210122,7005,210
2020-06-235,2005,2705,1005,220173,6005,220
2020-06-225,0805,1605,0405,100158,4005,100
2020-06-195,0705,1204,9705,070181,4005,070
2020-06-185,0105,0604,9355,030123,9005,030
2020-06-174,9855,1404,9705,010208,0005,010
2020-06-164,9005,0304,9004,970217,9004,970
2020-06-154,9205,0004,8454,855122,5004,855
2020-06-124,8804,9854,8404,940215,1004,940
2020-06-114,9905,1004,9605,030158,5005,030
2020-06-104,8555,1304,8555,020261,3005,020
2020-06-094,7954,8454,7604,830161,1004,830
2020-06-084,9704,9704,8104,875209,0004,875
2020-06-054,9504,9554,8404,905256,3004,905
2020-06-045,0005,0304,9004,955292,4004,955
2020-06-035,1905,1904,9354,950342,6004,950
2020-06-025,2305,2305,0805,140136,6005,140
2020-06-015,0905,2505,0605,190203,1005,190
2020-05-294,9655,0604,9254,990351,4004,990
2020-05-285,1205,1404,9504,980348,8004,980
2020-05-275,2505,2605,1105,140201,3005,140
2020-05-265,1705,2905,1105,270149,9005,270
2020-05-255,1605,1605,0705,140117,4005,140
2020-05-225,0205,1304,9455,090262,9005,090
2020-05-215,0505,0904,9855,010142,4005,010
2020-05-204,9005,1004,8805,010336,8005,010
2020-05-194,9955,0704,8504,860479,9004,860
2020-05-185,2005,2004,9854,990266,2004,990
2020-05-155,3305,3605,1105,220335,6005,220
2020-05-145,0005,3505,0005,280610,0005,280
2020-05-134,5654,7254,5504,650196,1004,650
2020-05-124,6204,6404,5604,590109,0004,590
2020-05-114,6104,6204,5504,580106,7004,580
2020-05-084,5154,5354,4754,520139,8004,520
2020-05-074,4304,5004,3704,485156,6004,485
2020-05-014,5704,5954,4204,455205,9004,455
2020-04-304,6204,7104,5704,640236,3004,640
2020-04-284,4204,5354,3604,510177,7004,510
2020-04-274,4004,4304,3304,410119,0004,410
2020-04-244,3704,3704,2804,355163,6004,355
2020-04-234,3654,4404,3404,405236,1004,405
2020-04-224,3254,3554,2254,330215,4004,330
2020-04-214,2804,4304,2454,350275,9004,350
2020-04-204,2754,3054,2204,255149,3004,255
2020-04-174,1704,3704,1704,335287,7004,335
2020-04-163,9254,1003,9154,075104,0004,075
2020-04-154,0404,0453,9403,995154,5003,995
2020-04-143,9254,0253,9104,005122,2004,005
2020-04-133,9353,9453,8603,940138,9003,940
2020-04-103,8803,9653,7853,965244,4003,965
2020-04-093,9903,9903,8303,880205,2003,880
2020-04-084,0104,0603,8753,930225,0003,930
2020-04-073,9854,1453,9504,060199,2004,060
2020-04-063,7753,9303,7403,915188,2003,915
2020-04-033,8253,8803,7603,805120,4003,805
2020-04-023,9053,9653,7903,820210,1003,820
2020-04-014,1004,1853,8653,925198,8003,925
2020-03-314,2054,2654,1104,145216,4004,145
2020-03-304,1354,1953,9904,175232,2004,175
2020-03-274,1154,2054,0504,205318,1004,205
2020-03-263,8353,9953,7303,940338,7003,940
2020-03-253,8503,9153,7553,895344,4003,895
2020-03-243,6253,7503,4853,690299,0003,690
2020-03-233,7003,7303,3603,555405,8003,555
2020-03-193,7353,8753,6153,735524,4003,735
2020-03-183,4303,5953,4053,455283,3003,455
2020-03-173,1953,4203,0953,375392,1003,375
2020-03-163,3053,3703,1903,195275,2003,195
2020-03-133,1853,3353,1453,240400,9003,240
2020-03-123,5603,6403,4303,460351,4003,460
2020-03-113,7703,8403,6553,655286,9003,655
2020-03-103,4953,7503,4103,740285,9003,740
2020-03-093,7003,7203,5153,550116,4003,550
2020-03-063,9253,9503,8153,840231,0003,840
2020-03-054,0254,0453,9753,995247,6003,995
2020-03-043,8253,9553,7903,905172,3003,905
2020-03-034,0954,0953,8753,875163,7003,875
2020-03-023,8654,0353,8503,990242,2003,990
2020-02-284,0004,0053,8603,885211,5003,885
2020-02-274,1854,1854,0704,110222,0004,110
2020-02-264,1704,2304,0954,215163,4004,215
2020-02-254,1304,2754,1154,240305,9004,240
2020-02-214,4204,5304,4204,480205,7004,480
2020-02-204,4154,4504,3804,420366,1004,420
2020-02-194,5204,5304,3554,400455,6004,400
2020-02-184,6804,6804,4504,495227,4004,495
2020-02-174,7804,7804,6104,715200,7004,715
2020-02-144,9155,0804,8104,840529,8004,840
2020-02-134,5854,6354,5454,635147,6004,635
2020-02-124,5104,6154,4954,585168,0004,585
2020-02-104,6704,7104,6354,65089,8004,650
2020-02-074,7504,7654,6904,73591,4004,735
2020-02-064,8054,8204,7404,755149,4004,755
2020-02-054,6704,6954,6554,680134,6004,680
2020-02-044,6004,6354,5754,600102,7004,600
2020-02-034,4954,6204,4804,600126,4004,600
2020-01-314,6154,6704,5604,635154,8004,635
2020-01-304,6404,6554,5104,545151,8004,545
2020-01-294,6954,7004,6054,655149,4004,655
2020-01-284,7004,7304,6554,690172,6004,690
2020-01-274,7804,8204,7504,785173,7004,785
2020-01-244,8654,8904,7904,835254,6004,835
2020-01-234,7754,8454,7604,795212,1004,795
2020-01-224,6804,7804,6754,775146,8004,775
2020-01-214,6404,6804,6404,655183,7004,655
2020-01-204,5604,6604,5604,650152,6004,650
2020-01-174,4804,5604,4604,535253,5004,535
2020-01-164,4454,4454,3954,410119,7004,410
2020-01-154,4404,4904,4254,450224,8004,450
2020-01-144,3904,4154,3404,400154,3004,400
2020-01-104,2804,3204,2804,32089,5004,320
2020-01-094,3554,3754,2954,305115,0004,305
2020-01-084,2454,2654,1804,235133,8004,235
2020-01-074,2104,3004,2054,295112,8004,295
2020-01-064,1554,2254,1454,200158,5004,200

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