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
2024-12-063,5663,5663,4783,523644,8003,523
2024-12-053,6193,6213,5513,573435,5003,573
2024-12-043,5623,5963,5323,563422,8003,563
2024-12-033,5903,6333,5453,561765,6003,561
2024-12-023,5433,5573,4873,547872,6003,547
2024-11-293,5403,5963,5363,579536,6003,579
2024-11-283,4503,6143,4253,5971,233,4003,597
2024-11-273,4513,5173,4253,496915,3003,496
2024-11-263,4503,4673,4093,451760,9003,451
2024-11-253,5233,5333,4583,462897,5003,462
2024-11-223,4663,4963,4223,468655,0003,468
2024-11-213,4903,5073,4093,430651,5003,430
2024-11-203,5743,5933,4813,497497,7003,497
2024-11-193,5403,5853,5113,529398,8003,529
2024-11-183,5043,5643,4723,522924,9003,522
2024-11-153,6983,8183,6873,699912,7003,699
2024-11-143,8503,8543,6923,6981,094,6003,698
2024-11-133,9114,0193,7723,7932,990,5003,793
2024-11-123,6963,6983,5593,563929,9003,563
2024-11-113,6003,6883,6003,653488,2003,653
2024-11-083,6973,7093,6493,656386,6003,656
2024-11-073,6653,7093,6003,667570,2003,667
2024-11-063,5963,6583,5893,627348,2003,627
2024-11-053,5633,5933,5283,573275,8003,573
2024-11-013,4713,5253,4713,493397,1003,493
2024-10-313,5663,6253,5523,611537,3003,611
2024-10-303,5593,6173,5573,583829,9003,583
2024-10-293,4263,5353,4213,531604,1003,531
2024-10-283,4063,4903,3923,477553,4003,477
2024-10-253,5153,5153,3783,4001,042,9003,400
2024-10-243,4883,5403,4813,524567,0003,524
2024-10-233,5393,5453,4703,502499,2003,502
2024-10-223,5913,6003,5013,543786,0003,543
2024-10-213,6403,6683,5873,598432,8003,598
2024-10-183,5233,6313,5123,625958,1003,625
2024-10-173,5613,5683,4323,4971,060,6003,497
2024-10-163,4653,5803,4443,561934,1003,561
2024-10-153,6853,7073,6323,675686,9003,675
2024-10-113,5993,6423,5783,585670,6003,585
2024-10-103,6803,6873,5613,570932,9003,570
2024-10-093,6273,6843,6253,660514,0003,660
2024-10-083,6543,7043,5923,597545,2003,597
2024-10-073,7063,7703,6903,692998,2003,692
2024-10-043,5643,5793,5123,520389,6003,520
2024-10-033,5553,5963,5293,547766,3003,547
2024-10-023,4583,4993,4303,455682,0003,455
2024-10-013,5193,5813,5103,565403,0003,565
2024-09-303,4493,5633,4263,489742,7003,489
2024-09-273,6463,6893,6183,646896,2003,646
2024-09-263,5103,5723,4973,550864,6003,550
2024-09-253,4353,4563,3963,414330,4003,414
2024-09-243,4553,4553,3703,391745,5003,391
2024-09-203,3563,4513,3253,3971,086,2003,397
2024-09-193,3323,3323,2443,270730,7003,270
2024-09-183,3203,3293,2273,263474,2003,263
2024-09-173,2973,3103,1723,253800,6003,253
2024-09-133,2843,3223,2463,301648,9003,301
2024-09-123,2973,3373,2353,322914,2003,322
2024-09-113,1713,2253,1163,157821,5003,157
2024-09-103,1853,1993,1053,153745,6003,153
2024-09-093,0473,1923,0113,180955,5003,180
2024-09-063,2513,2513,1633,197736,2003,197
2024-09-053,2303,2723,1873,214812,5003,214
2024-09-043,3203,3773,2883,296822,2003,296
2024-09-033,5673,5793,4983,513456,5003,513
2024-09-023,6753,7173,5403,543676,9003,543
2024-08-303,6303,6453,5863,618597,1003,618
2024-08-293,5573,6483,5173,611642,6003,611
2024-08-283,6013,6553,5763,648502,3003,648
2024-08-273,6303,6353,5713,629723,3003,629
2024-08-263,7823,7973,6403,662582,7003,662
2024-08-233,7903,8073,7113,772438,9003,772
2024-08-223,7693,8483,7513,779482,3003,779
2024-08-213,7503,7863,7363,749621,2003,749
2024-08-203,8663,8663,8153,840602,4003,840
2024-08-193,9303,9643,8013,801605,8003,801
2024-08-163,9403,9803,8733,9461,025,4003,946
2024-08-153,7613,8673,7123,8091,072,9003,809
2024-08-143,7293,7353,6263,671946,6003,671
2024-08-133,5363,6263,5323,600719,0003,600
2024-08-093,5653,6433,3683,4661,443,6003,466
2024-08-083,4703,5023,3093,3961,218,5003,396
2024-08-073,3003,6613,1703,5013,238,9003,501
2024-08-063,1373,3163,1223,3161,550,4003,316
2024-08-053,1273,1772,8002,815.51,575,9002,815.50
2024-08-023,5603,5903,3743,3791,457,2003,379
2024-08-013,9253,9383,7313,741897,1003,741
2024-07-313,7613,9203,7333,9051,062,1003,905
2024-07-303,8733,8783,7913,857840,9003,857
2024-07-293,8743,9373,8173,9061,230,7003,906
2024-07-263,7823,8493,7423,786664,0003,786
2024-07-253,8903,8903,7963,809923,1003,809
2024-07-244,0144,0864,0094,020443,5004,020
2024-07-234,0984,1104,0304,064634,6004,064
2024-07-224,1004,1204,0204,031673,1004,031
2024-07-194,1004,1724,0754,141550,2004,141
2024-07-184,0584,1374,0344,0681,355,2004,068
2024-07-174,4034,4224,2614,261971,9004,261
2024-07-164,4484,4974,4024,432975,9004,432
2024-07-124,4734,4754,3404,388966,3004,388
2024-07-114,6624,6854,5634,563906,9004,563
2024-07-104,5104,5934,4574,593809,3004,593
2024-07-094,3554,5214,3514,507953,7004,507
2024-07-084,2344,3224,2154,295570,7004,295
2024-07-054,2714,3024,1814,225791,0004,225
2024-07-044,3204,3554,2844,300438,1004,300
2024-07-034,2734,3804,2454,306778,7004,306
2024-07-024,2624,2764,2004,268833,7004,268
2024-07-014,3804,3804,2724,294467,5004,294
2024-06-284,3314,4204,3184,362527,2004,362
2024-06-274,3764,4154,3494,349393,5004,349
2024-06-264,3404,4624,2874,462797,2004,462
2024-06-254,2774,3124,2244,280936,0004,280
2024-06-244,3864,4984,3804,410740,7004,410
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