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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,782 | 3,849 | 3,742 | 3,786 | 664,000 | 3,786 |
| 2024-07-25 | 3,890 | 3,890 | 3,796 | 3,809 | 923,100 | 3,809 |
| 2024-07-24 | 4,014 | 4,086 | 4,009 | 4,020 | 443,500 | 4,020 |
| 2024-07-23 | 4,098 | 4,110 | 4,030 | 4,064 | 634,600 | 4,064 |
| 2024-07-22 | 4,100 | 4,120 | 4,020 | 4,031 | 673,100 | 4,031 |
| 2024-07-19 | 4,100 | 4,172 | 4,075 | 4,141 | 550,200 | 4,141 |
| 2024-07-18 | 4,058 | 4,137 | 4,034 | 4,068 | 1,355,200 | 4,068 |
| 2024-07-17 | 4,403 | 4,422 | 4,261 | 4,261 | 971,900 | 4,261 |
| 2024-07-16 | 4,448 | 4,497 | 4,402 | 4,432 | 975,900 | 4,432 |
| 2024-07-12 | 4,473 | 4,475 | 4,340 | 4,388 | 966,300 | 4,388 |
| 2024-07-11 | 4,662 | 4,685 | 4,563 | 4,563 | 906,900 | 4,563 |
| 2024-07-10 | 4,510 | 4,593 | 4,457 | 4,593 | 809,300 | 4,593 |
| 2024-07-09 | 4,355 | 4,521 | 4,351 | 4,507 | 953,700 | 4,507 |
| 2024-07-08 | 4,234 | 4,322 | 4,215 | 4,295 | 570,700 | 4,295 |
| 2024-07-05 | 4,271 | 4,302 | 4,181 | 4,225 | 791,000 | 4,225 |
| 2024-07-04 | 4,320 | 4,355 | 4,284 | 4,300 | 438,100 | 4,300 |
| 2024-07-03 | 4,273 | 4,380 | 4,245 | 4,306 | 778,700 | 4,306 |
| 2024-07-02 | 4,262 | 4,276 | 4,200 | 4,268 | 833,700 | 4,268 |
| 2024-07-01 | 4,380 | 4,380 | 4,272 | 4,294 | 467,500 | 4,294 |
| 2024-06-28 | 4,331 | 4,420 | 4,318 | 4,362 | 527,200 | 4,362 |
| 2024-06-27 | 4,376 | 4,415 | 4,349 | 4,349 | 393,500 | 4,349 |
| 2024-06-26 | 4,340 | 4,462 | 4,287 | 4,462 | 797,200 | 4,462 |
| 2024-06-25 | 4,277 | 4,312 | 4,224 | 4,280 | 936,000 | 4,280 |
| 2024-06-24 | 4,386 | 4,498 | 4,380 | 4,410 | 740,700 | 4,410 |
| 2024-06-21 | 4,458 | 4,470 | 4,395 | 4,444 | 642,800 | 4,444 |
| 2024-06-20 | 4,449 | 4,467 | 4,351 | 4,435 | 791,300 | 4,435 |
| 2024-06-19 | 4,419 | 4,501 | 4,397 | 4,427 | 570,100 | 4,427 |
| 2024-06-18 | 4,480 | 4,501 | 4,383 | 4,427 | 663,300 | 4,427 |
| 2024-06-17 | 4,505 | 4,514 | 4,450 | 4,475 | 604,300 | 4,475 |
| 2024-06-14 | 4,445 | 4,526 | 4,416 | 4,492 | 812,300 | 4,492 |
| 2024-06-13 | 4,500 | 4,575 | 4,458 | 4,466 | 912,300 | 4,466 |
| 2024-06-12 | 4,387 | 4,527 | 4,353 | 4,463 | 1,410,000 | 4,463 |
| 2024-06-11 | 4,249 | 4,410 | 4,248 | 4,333 | 1,149,500 | 4,333 |
| 2024-06-10 | 4,059 | 4,221 | 4,059 | 4,217 | 857,200 | 4,217 |
| 2024-06-07 | 4,026 | 4,097 | 3,990 | 4,013 | 336,300 | 4,013 |
| 2024-06-06 | 4,056 | 4,083 | 4,013 | 4,036 | 818,700 | 4,036 |
| 2024-06-05 | 3,930 | 3,985 | 3,916 | 3,925 | 676,400 | 3,925 |
| 2024-06-04 | 4,055 | 4,057 | 3,960 | 3,971 | 960,700 | 3,971 |
| 2024-06-03 | 4,100 | 4,111 | 4,063 | 4,105 | 517,000 | 4,105 |
| 2024-05-31 | 4,091 | 4,108 | 4,035 | 4,100 | 770,600 | 4,100 |
| 2024-05-30 | 4,134 | 4,152 | 4,053 | 4,099 | 624,500 | 4,099 |
| 2024-05-29 | 4,208 | 4,308 | 4,193 | 4,204 | 555,200 | 4,204 |
| 2024-05-28 | 4,227 | 4,283 | 4,180 | 4,193 | 551,700 | 4,193 |
| 2024-05-27 | 4,265 | 4,267 | 4,188 | 4,210 | 406,300 | 4,210 |
| 2024-05-24 | 4,201 | 4,265 | 4,177 | 4,204 | 668,100 | 4,204 |
| 2024-05-23 | 4,373 | 4,373 | 4,267 | 4,284 | 808,700 | 4,284 |
| 2024-05-22 | 4,305 | 4,310 | 4,189 | 4,233 | 797,700 | 4,233 |
| 2024-05-21 | 4,448 | 4,456 | 4,266 | 4,271 | 544,800 | 4,271 |
| 2024-05-20 | 4,340 | 4,438 | 4,330 | 4,367 | 727,200 | 4,367 |
| 2024-05-17 | 4,298 | 4,341 | 4,240 | 4,295 | 588,200 | 4,295 |
| 2024-05-16 | 4,251 | 4,385 | 4,245 | 4,314 | 2,343,600 | 4,314 |
| 2024-05-15 | 3,980 | 4,120 | 3,913 | 4,089 | 1,715,900 | 4,089 |
| 2024-05-14 | 4,154 | 4,179 | 3,857 | 3,931 | 3,804,500 | 3,931 |
| 2024-05-13 | 4,337 | 4,460 | 4,316 | 4,434 | 1,332,600 | 4,434 |
| 2024-05-10 | 4,256 | 4,330 | 4,236 | 4,308 | 664,900 | 4,308 |
| 2024-05-09 | 4,279 | 4,348 | 4,245 | 4,278 | 505,900 | 4,278 |
| 2024-05-08 | 4,265 | 4,342 | 4,242 | 4,307 | 597,500 | 4,307 |
| 2024-05-07 | 4,250 | 4,304 | 4,229 | 4,285 | 670,100 | 4,285 |
| 2024-05-02 | 4,126 | 4,184 | 4,110 | 4,163 | 240,400 | 4,163 |
| 2024-05-01 | 4,170 | 4,215 | 4,122 | 4,189 | 501,100 | 4,189 |
| 2024-04-30 | 4,230 | 4,264 | 4,164 | 4,226 | 601,300 | 4,226 |
| 2024-04-26 | 4,170 | 4,192 | 4,093 | 4,181 | 652,000 | 4,181 |
| 2024-04-25 | 4,122 | 4,190 | 4,098 | 4,100 | 535,500 | 4,100 |
| 2024-04-24 | 4,160 | 4,222 | 4,150 | 4,188 | 794,600 | 4,188 |
| 2024-04-23 | 4,150 | 4,178 | 3,982 | 4,043 | 931,600 | 4,043 |
| 2024-04-22 | 4,096 | 4,114 | 3,965 | 4,045 | 1,308,800 | 4,045 |
| 2024-04-19 | 4,274 | 4,310 | 4,018 | 4,141 | 1,602,800 | 4,141 |
| 2024-04-18 | 4,235 | 4,388 | 4,168 | 4,378 | 1,170,400 | 4,378 |
| 2024-04-17 | 4,280 | 4,371 | 4,243 | 4,255 | 1,748,900 | 4,255 |
| 2024-04-16 | 4,142 | 4,212 | 4,107 | 4,140 | 1,017,500 | 4,140 |
| 2024-04-15 | 4,183 | 4,250 | 4,159 | 4,250 | 848,400 | 4,250 |
| 2024-04-12 | 4,287 | 4,345 | 4,227 | 4,271 | 761,000 | 4,271 |
| 2024-04-11 | 4,227 | 4,308 | 4,195 | 4,259 | 690,100 | 4,259 |
| 2024-04-10 | 4,330 | 4,381 | 4,291 | 4,297 | 697,400 | 4,297 |
| 2024-04-09 | 4,300 | 4,324 | 4,261 | 4,275 | 801,800 | 4,275 |
| 2024-04-08 | 4,340 | 4,373 | 4,245 | 4,282 | 631,800 | 4,282 |
| 2024-04-05 | 4,260 | 4,287 | 4,193 | 4,282 | 1,092,900 | 4,282 |
| 2024-04-04 | 4,425 | 4,447 | 4,332 | 4,355 | 820,000 | 4,355 |
| 2024-04-03 | 4,350 | 4,421 | 4,320 | 4,357 | 811,500 | 4,357 |
| 2024-04-02 | 4,410 | 4,439 | 4,354 | 4,408 | 615,300 | 4,408 |
| 2024-04-01 | 4,600 | 4,600 | 4,290 | 4,378 | 1,630,800 | 4,378 |
| 2024-03-29 | 4,589 | 4,589 | 4,525 | 4,579 | 340,300 | 4,579 |
| 2024-03-28 | 4,570 | 4,604 | 4,530 | 4,557 | 407,000 | 4,557 |
| 2024-03-27 | 4,580 | 4,641 | 4,560 | 4,584 | 539,100 | 4,584 |
| 2024-03-26 | 4,557 | 4,685 | 4,551 | 4,626 | 611,000 | 4,626 |
| 2024-03-25 | 4,610 | 4,641 | 4,548 | 4,548 | 563,100 | 4,548 |
| 2024-03-22 | 4,648 | 4,677 | 4,555 | 4,600 | 843,700 | 4,600 |
| 2024-03-21 | 4,500 | 4,636 | 4,497 | 4,606 | 1,190,400 | 4,606 |
| 2024-03-19 | 4,396 | 4,430 | 4,342 | 4,430 | 983,000 | 4,430 |
| 2024-03-18 | 4,327 | 4,447 | 4,310 | 4,447 | 730,800 | 4,447 |
| 2024-03-15 | 4,275 | 4,339 | 4,250 | 4,309 | 1,096,600 | 4,309 |
| 2024-03-14 | 4,388 | 4,434 | 4,332 | 4,375 | 642,100 | 4,375 |
| 2024-03-13 | 4,600 | 4,600 | 4,399 | 4,434 | 1,003,500 | 4,434 |
| 2024-03-12 | 4,266 | 4,486 | 4,256 | 4,474 | 1,190,500 | 4,474 |
| 2024-03-11 | 4,281 | 4,362 | 4,231 | 4,336 | 1,383,500 | 4,336 |
| 2024-03-08 | 4,437 | 4,543 | 4,436 | 4,470 | 1,253,300 | 4,470 |
| 2024-03-07 | 4,667 | 4,689 | 4,417 | 4,439 | 2,201,700 | 4,439 |
| 2024-03-06 | 4,538 | 4,693 | 4,538 | 4,675 | 1,248,300 | 4,675 |
| 2024-03-05 | 4,664 | 4,734 | 4,605 | 4,678 | 1,210,500 | 4,678 |
| 2024-03-04 | 4,850 | 4,871 | 4,660 | 4,691 | 1,864,600 | 4,691 |
| 2024-03-01 | 4,606 | 4,720 | 4,553 | 4,709 | 1,109,300 | 4,709 |
| 2024-02-29 | 4,520 | 4,607 | 4,486 | 4,607 | 830,200 | 4,607 |
| 2024-02-28 | 4,499 | 4,627 | 4,473 | 4,567 | 983,600 | 4,567 |
| 2024-02-27 | 4,518 | 4,557 | 4,467 | 4,529 | 1,025,200 | 4,529 |
| 2024-02-26 | 4,515 | 4,671 | 4,500 | 4,500 | 2,537,400 | 4,500 |
| 2024-02-22 | 4,351 | 4,390 | 4,276 | 4,375 | 1,423,300 | 4,375 |
| 2024-02-21 | 4,093 | 4,161 | 4,035 | 4,141 | 934,600 | 4,141 |
| 2024-02-20 | 4,072 | 4,200 | 4,058 | 4,163 | 1,001,600 | 4,163 |
| 2024-02-19 | 4,250 | 4,250 | 4,092 | 4,140 | 739,700 | 4,140 |
| 2024-02-16 | 4,289 | 4,340 | 4,075 | 4,193 | 1,416,300 | 4,193 |
| 2024-02-15 | 4,245 | 4,245 | 4,079 | 4,164 | 1,476,000 | 4,164 |
| 2024-02-14 | 3,879 | 4,156 | 3,801 | 4,051 | 2,740,000 | 4,051 |
| 2024-02-13 | 3,630 | 3,698 | 3,611 | 3,669 | 1,178,900 | 3,669 |
| 2024-02-09 | 3,538 | 3,559 | 3,503 | 3,527 | 552,900 | 3,527 |
| 2024-02-08 | 3,560 | 3,588 | 3,514 | 3,559 | 590,200 | 3,559 |
| 2024-02-07 | 3,451 | 3,537 | 3,437 | 3,519 | 564,500 | 3,519 |
| 2024-02-06 | 3,501 | 3,578 | 3,479 | 3,486 | 929,700 | 3,486 |
| 2024-02-05 | 3,470 | 3,472 | 3,390 | 3,434 | 573,400 | 3,434 |
| 2024-02-02 | 3,441 | 3,475 | 3,405 | 3,449 | 656,800 | 3,449 |
| 2024-02-01 | 3,358 | 3,415 | 3,358 | 3,407 | 393,900 | 3,407 |
| 2024-01-31 | 3,345 | 3,403 | 3,320 | 3,403 | 506,900 | 3,403 |
| 2024-01-30 | 3,379 | 3,439 | 3,376 | 3,415 | 372,400 | 3,415 |
| 2024-01-29 | 3,391 | 3,417 | 3,346 | 3,377 | 535,800 | 3,377 |
| 2024-01-26 | 3,371 | 3,450 | 3,350 | 3,385 | 676,700 | 3,385 |
| 2024-01-25 | 3,370 | 3,485 | 3,360 | 3,469 | 927,000 | 3,469 |
| 2024-01-24 | 3,359 | 3,390 | 3,314 | 3,335 | 581,600 | 3,335 |
| 2024-01-23 | 3,430 | 3,449 | 3,341 | 3,367 | 943,800 | 3,367 |
| 2024-01-22 | 3,451 | 3,478 | 3,395 | 3,437 | 966,600 | 3,437 |
| 2024-01-19 | 3,265 | 3,388 | 3,265 | 3,381 | 1,839,000 | 3,381 |
| 2024-01-18 | 3,073 | 3,169 | 3,070 | 3,103 | 752,300 | 3,103 |
| 2024-01-17 | 3,165 | 3,189 | 3,081 | 3,085 | 1,054,600 | 3,085 |
| 2024-01-16 | 3,245 | 3,245 | 3,103 | 3,152 | 1,106,300 | 3,152 |
| 2024-01-15 | 3,121 | 3,229 | 3,121 | 3,221 | 1,119,700 | 3,221 |
| 2024-01-12 | 3,208 | 3,222 | 3,038 | 3,103 | 1,152,700 | 3,103 |
| 2024-01-11 | 3,155 | 3,208 | 3,134 | 3,207 | 602,100 | 3,207 |
| 2024-01-10 | 3,076 | 3,129 | 3,076 | 3,104 | 507,600 | 3,104 |
| 2024-01-09 | 3,101 | 3,170 | 3,086 | 3,102 | 548,500 | 3,102 |
| 2024-01-05 | 3,062 | 3,073 | 2,990.5 | 2,996.5 | 674,500 | 2,996.50 |
| 2024-01-04 | 3,042 | 3,097 | 2,980 | 3,075 | 610,700 | 3,075 |
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
