4186 東京応化工業(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-08-17 | 7,160 | 7,160 | 7,020 | 7,070 | 140,000 | 7,070 |
| 2022-08-16 | 7,240 | 7,240 | 7,090 | 7,090 | 104,600 | 7,090 |
| 2022-08-15 | 7,240 | 7,260 | 7,160 | 7,170 | 134,400 | 7,170 |
| 2022-08-12 | 7,110 | 7,200 | 7,080 | 7,150 | 205,900 | 7,150 |
| 2022-08-10 | 7,040 | 7,040 | 6,880 | 6,930 | 213,500 | 6,930 |
| 2022-08-09 | 7,210 | 7,250 | 7,070 | 7,080 | 313,900 | 7,080 |
| 2022-08-08 | 7,230 | 7,330 | 7,140 | 7,310 | 302,500 | 7,310 |
| 2022-08-05 | 6,850 | 7,240 | 6,680 | 7,140 | 530,400 | 7,140 |
| 2022-08-04 | 7,180 | 7,210 | 7,120 | 7,150 | 179,000 | 7,150 |
| 2022-08-03 | 7,090 | 7,170 | 7,080 | 7,150 | 118,700 | 7,150 |
| 2022-08-02 | 7,150 | 7,150 | 7,010 | 7,060 | 168,000 | 7,060 |
| 2022-08-01 | 7,060 | 7,300 | 7,060 | 7,250 | 386,600 | 7,250 |
| 2022-07-29 | 6,950 | 6,950 | 6,830 | 6,860 | 96,400 | 6,860 |
| 2022-07-28 | 7,010 | 7,040 | 6,850 | 6,910 | 179,200 | 6,910 |
| 2022-07-27 | 6,770 | 6,940 | 6,750 | 6,900 | 166,400 | 6,900 |
| 2022-07-26 | 6,860 | 6,880 | 6,820 | 6,820 | 91,500 | 6,820 |
| 2022-07-25 | 6,930 | 6,950 | 6,870 | 6,880 | 105,400 | 6,880 |
| 2022-07-22 | 6,950 | 7,060 | 6,940 | 7,020 | 135,000 | 7,020 |
| 2022-07-21 | 6,930 | 6,970 | 6,880 | 6,930 | 70,800 | 6,930 |
| 2022-07-20 | 6,910 | 7,020 | 6,900 | 6,980 | 196,300 | 6,980 |
| 2022-07-19 | 6,650 | 6,750 | 6,640 | 6,730 | 95,700 | 6,730 |
| 2022-07-15 | 6,720 | 6,720 | 6,610 | 6,610 | 163,600 | 6,610 |
| 2022-07-14 | 6,610 | 6,700 | 6,550 | 6,670 | 110,800 | 6,670 |
| 2022-07-13 | 6,630 | 6,690 | 6,620 | 6,620 | 135,100 | 6,620 |
| 2022-07-12 | 6,690 | 6,690 | 6,500 | 6,530 | 204,800 | 6,530 |
| 2022-07-11 | 6,900 | 6,900 | 6,720 | 6,790 | 228,000 | 6,790 |
| 2022-07-08 | 6,770 | 6,990 | 6,740 | 6,820 | 417,600 | 6,820 |
| 2022-07-07 | 6,500 | 6,640 | 6,450 | 6,580 | 308,000 | 6,580 |
| 2022-07-06 | 6,520 | 6,540 | 6,440 | 6,460 | 228,300 | 6,460 |
| 2022-07-05 | 6,630 | 6,630 | 6,520 | 6,580 | 182,100 | 6,580 |
| 2022-07-04 | 6,630 | 6,640 | 6,570 | 6,640 | 137,500 | 6,640 |
| 2022-07-01 | 6,700 | 6,750 | 6,560 | 6,610 | 193,900 | 6,610 |
| 2022-06-30 | 6,720 | 6,750 | 6,630 | 6,640 | 194,800 | 6,640 |
| 2022-06-29 | 6,710 | 6,740 | 6,650 | 6,740 | 183,300 | 6,740 |
| 2022-06-28 | 6,860 | 6,870 | 6,760 | 6,870 | 122,200 | 6,870 |
| 2022-06-27 | 6,790 | 6,910 | 6,730 | 6,890 | 204,700 | 6,890 |
| 2022-06-24 | 6,530 | 6,690 | 6,530 | 6,690 | 120,200 | 6,690 |
| 2022-06-23 | 6,620 | 6,710 | 6,510 | 6,530 | 180,600 | 6,530 |
| 2022-06-22 | 6,790 | 6,790 | 6,530 | 6,560 | 165,400 | 6,560 |
| 2022-06-21 | 6,600 | 6,690 | 6,550 | 6,620 | 169,600 | 6,620 |
| 2022-06-20 | 6,640 | 6,690 | 6,330 | 6,460 | 306,200 | 6,460 |
| 2022-06-17 | 6,770 | 6,800 | 6,610 | 6,640 | 419,200 | 6,640 |
| 2022-06-16 | 7,120 | 7,130 | 6,960 | 6,960 | 157,500 | 6,960 |
| 2022-06-15 | 7,170 | 7,230 | 6,990 | 6,990 | 201,200 | 6,990 |
| 2022-06-14 | 7,200 | 7,330 | 7,140 | 7,210 | 237,100 | 7,210 |
| 2022-06-13 | 7,390 | 7,450 | 7,310 | 7,310 | 162,900 | 7,310 |
| 2022-06-10 | 7,540 | 7,560 | 7,450 | 7,470 | 212,200 | 7,470 |
| 2022-06-09 | 7,780 | 7,780 | 7,600 | 7,610 | 214,100 | 7,610 |
| 2022-06-08 | 7,600 | 7,770 | 7,590 | 7,760 | 209,500 | 7,760 |
| 2022-06-07 | 7,540 | 7,600 | 7,510 | 7,580 | 142,400 | 7,580 |
| 2022-06-06 | 7,460 | 7,570 | 7,430 | 7,540 | 117,800 | 7,540 |
| 2022-06-03 | 7,540 | 7,560 | 7,450 | 7,510 | 109,800 | 7,510 |
| 2022-06-02 | 7,450 | 7,530 | 7,410 | 7,510 | 141,600 | 7,510 |
| 2022-06-01 | 7,390 | 7,480 | 7,340 | 7,460 | 108,600 | 7,460 |
| 2022-05-31 | 7,400 | 7,440 | 7,340 | 7,390 | 235,100 | 7,390 |
| 2022-05-30 | 7,400 | 7,480 | 7,320 | 7,470 | 191,100 | 7,470 |
| 2022-05-27 | 7,410 | 7,410 | 7,200 | 7,280 | 181,700 | 7,280 |
| 2022-05-26 | 7,320 | 7,350 | 7,240 | 7,260 | 101,700 | 7,260 |
| 2022-05-25 | 7,390 | 7,390 | 7,280 | 7,330 | 154,300 | 7,330 |
| 2022-05-24 | 7,410 | 7,470 | 7,380 | 7,410 | 162,100 | 7,410 |
| 2022-05-23 | 7,540 | 7,570 | 7,420 | 7,470 | 198,800 | 7,470 |
| 2022-05-20 | 7,380 | 7,470 | 7,320 | 7,430 | 184,400 | 7,430 |
| 2022-05-19 | 7,070 | 7,340 | 7,070 | 7,310 | 164,200 | 7,310 |
| 2022-05-18 | 7,310 | 7,330 | 7,200 | 7,290 | 175,600 | 7,290 |
| 2022-05-17 | 7,100 | 7,240 | 7,070 | 7,200 | 224,500 | 7,200 |
| 2022-05-16 | 7,200 | 7,430 | 7,160 | 7,250 | 275,600 | 7,250 |
| 2022-05-13 | 7,190 | 7,190 | 7,040 | 7,080 | 165,600 | 7,080 |
| 2022-05-12 | 6,840 | 7,200 | 6,810 | 7,100 | 300,100 | 7,100 |
| 2022-05-11 | 6,940 | 6,990 | 6,880 | 6,910 | 173,800 | 6,910 |
| 2022-05-10 | 6,840 | 6,970 | 6,770 | 6,940 | 166,200 | 6,940 |
| 2022-05-09 | 7,020 | 7,060 | 6,920 | 6,930 | 128,200 | 6,930 |
| 2022-05-06 | 6,920 | 7,100 | 6,880 | 7,060 | 110,600 | 7,060 |
| 2022-05-02 | 6,910 | 7,060 | 6,850 | 7,000 | 207,700 | 7,000 |
| 2022-04-28 | 6,920 | 7,170 | 6,890 | 7,140 | 282,000 | 7,140 |
| 2022-04-27 | 6,690 | 6,890 | 6,660 | 6,890 | 259,200 | 6,890 |
| 2022-04-26 | 6,900 | 6,920 | 6,790 | 6,840 | 159,400 | 6,840 |
| 2022-04-25 | 6,890 | 6,940 | 6,840 | 6,870 | 129,900 | 6,870 |
| 2022-04-22 | 6,890 | 7,030 | 6,880 | 7,020 | 177,200 | 7,020 |
| 2022-04-21 | 6,780 | 7,160 | 6,760 | 7,080 | 353,000 | 7,080 |
| 2022-04-20 | 6,860 | 6,900 | 6,740 | 6,740 | 191,000 | 6,740 |
| 2022-04-19 | 6,850 | 6,890 | 6,760 | 6,800 | 126,800 | 6,800 |
| 2022-04-18 | 6,720 | 6,800 | 6,660 | 6,790 | 185,400 | 6,790 |
| 2022-04-15 | 6,830 | 6,870 | 6,720 | 6,800 | 135,300 | 6,800 |
| 2022-04-14 | 6,940 | 7,000 | 6,900 | 6,990 | 125,700 | 6,990 |
| 2022-04-13 | 6,780 | 6,880 | 6,750 | 6,860 | 190,100 | 6,860 |
| 2022-04-12 | 6,790 | 6,840 | 6,720 | 6,740 | 149,100 | 6,740 |
| 2022-04-11 | 6,750 | 6,870 | 6,690 | 6,810 | 137,100 | 6,810 |
| 2022-04-08 | 6,870 | 6,960 | 6,800 | 6,840 | 173,500 | 6,840 |
| 2022-04-07 | 6,790 | 6,850 | 6,760 | 6,800 | 190,800 | 6,800 |
| 2022-04-06 | 7,090 | 7,150 | 6,950 | 7,020 | 221,900 | 7,020 |
| 2022-04-05 | 7,380 | 7,380 | 7,180 | 7,220 | 145,200 | 7,220 |
| 2022-04-04 | 7,150 | 7,330 | 7,140 | 7,290 | 196,600 | 7,290 |
| 2022-04-01 | 7,250 | 7,270 | 7,160 | 7,220 | 137,000 | 7,220 |
| 2022-03-31 | 7,220 | 7,430 | 7,210 | 7,360 | 144,200 | 7,360 |
| 2022-03-30 | 7,410 | 7,430 | 7,260 | 7,370 | 170,900 | 7,370 |
| 2022-03-29 | 7,400 | 7,490 | 7,320 | 7,480 | 169,800 | 7,480 |
| 2022-03-28 | 7,300 | 7,370 | 7,160 | 7,330 | 157,800 | 7,330 |
| 2022-03-25 | 7,450 | 7,510 | 7,390 | 7,420 | 175,100 | 7,420 |
| 2022-03-24 | 7,160 | 7,440 | 7,160 | 7,430 | 202,800 | 7,430 |
| 2022-03-23 | 7,330 | 7,330 | 7,180 | 7,240 | 277,200 | 7,240 |
| 2022-03-22 | 7,420 | 7,430 | 7,220 | 7,220 | 184,300 | 7,220 |
| 2022-03-18 | 7,340 | 7,400 | 7,290 | 7,380 | 248,200 | 7,380 |
| 2022-03-17 | 7,180 | 7,390 | 7,150 | 7,320 | 296,400 | 7,320 |
| 2022-03-16 | 6,980 | 7,090 | 6,900 | 7,030 | 270,700 | 7,030 |
| 2022-03-15 | 6,500 | 6,770 | 6,500 | 6,720 | 193,700 | 6,720 |
| 2022-03-14 | 6,690 | 6,750 | 6,580 | 6,590 | 183,600 | 6,590 |
| 2022-03-11 | 6,680 | 6,710 | 6,570 | 6,670 | 215,400 | 6,670 |
| 2022-03-10 | 6,720 | 6,880 | 6,680 | 6,870 | 263,700 | 6,870 |
| 2022-03-09 | 6,640 | 6,680 | 6,420 | 6,460 | 186,100 | 6,460 |
| 2022-03-08 | 6,440 | 6,630 | 6,260 | 6,400 | 412,700 | 6,400 |
| 2022-03-07 | 6,890 | 6,910 | 6,590 | 6,610 | 374,600 | 6,610 |
| 2022-03-04 | 7,420 | 7,430 | 7,050 | 7,100 | 415,500 | 7,100 |
| 2022-03-03 | 7,500 | 7,580 | 7,370 | 7,490 | 313,600 | 7,490 |
| 2022-03-02 | 7,400 | 7,500 | 7,350 | 7,450 | 329,800 | 7,450 |
| 2022-03-01 | 7,280 | 7,500 | 7,270 | 7,420 | 330,100 | 7,420 |
| 2022-02-28 | 7,310 | 7,400 | 7,140 | 7,240 | 236,500 | 7,240 |
| 2022-02-25 | 7,100 | 7,270 | 7,080 | 7,250 | 293,100 | 7,250 |
| 2022-02-24 | 6,980 | 7,170 | 6,950 | 7,010 | 400,500 | 7,010 |
| 2022-02-22 | 7,000 | 7,150 | 6,970 | 7,040 | 323,900 | 7,040 |
| 2022-02-21 | 7,160 | 7,240 | 7,020 | 7,210 | 212,000 | 7,210 |
| 2022-02-18 | 7,000 | 7,340 | 6,980 | 7,230 | 394,600 | 7,230 |
| 2022-02-17 | 7,230 | 7,310 | 7,150 | 7,150 | 435,800 | 7,150 |
| 2022-02-16 | 7,000 | 7,210 | 6,930 | 7,180 | 697,100 | 7,180 |
| 2022-02-15 | 6,590 | 6,860 | 6,490 | 6,740 | 577,900 | 6,740 |
| 2022-02-14 | 6,640 | 6,660 | 6,390 | 6,390 | 304,200 | 6,390 |
| 2022-02-10 | 6,750 | 6,800 | 6,690 | 6,740 | 221,600 | 6,740 |
| 2022-02-09 | 6,490 | 6,710 | 6,450 | 6,670 | 261,600 | 6,670 |
| 2022-02-08 | 6,420 | 6,490 | 6,400 | 6,400 | 157,800 | 6,400 |
| 2022-02-07 | 6,480 | 6,510 | 6,300 | 6,350 | 218,200 | 6,350 |
| 2022-02-04 | 6,390 | 6,600 | 6,380 | 6,580 | 169,200 | 6,580 |
| 2022-02-03 | 6,530 | 6,570 | 6,440 | 6,490 | 223,400 | 6,490 |
| 2022-02-02 | 6,500 | 6,680 | 6,480 | 6,630 | 305,800 | 6,630 |
| 2022-02-01 | 6,870 | 6,900 | 6,550 | 6,600 | 315,900 | 6,600 |
| 2022-01-31 | 6,620 | 6,760 | 6,520 | 6,710 | 396,200 | 6,710 |
| 2022-01-28 | 6,460 | 6,570 | 6,380 | 6,560 | 547,400 | 6,560 |
| 2022-01-27 | 6,590 | 6,610 | 6,260 | 6,260 | 429,500 | 6,260 |
| 2022-01-26 | 6,600 | 6,650 | 6,430 | 6,540 | 250,300 | 6,540 |
| 2022-01-25 | 6,710 | 6,730 | 6,520 | 6,580 | 376,700 | 6,580 |
| 2022-01-24 | 6,520 | 6,720 | 6,430 | 6,720 | 262,400 | 6,720 |
| 2022-01-21 | 6,440 | 6,550 | 6,400 | 6,530 | 347,800 | 6,530 |
| 2022-01-20 | 6,400 | 6,650 | 6,380 | 6,610 | 360,800 | 6,610 |
| 2022-01-19 | 6,610 | 6,700 | 6,420 | 6,450 | 362,300 | 6,450 |
| 2022-01-18 | 6,820 | 6,900 | 6,740 | 6,780 | 256,800 | 6,780 |
| 2022-01-17 | 6,650 | 6,810 | 6,620 | 6,790 | 242,200 | 6,790 |
| 2022-01-14 | 6,660 | 6,740 | 6,540 | 6,620 | 324,400 | 6,620 |
| 2022-01-13 | 6,770 | 6,790 | 6,700 | 6,750 | 294,600 | 6,750 |
| 2022-01-12 | 6,560 | 6,790 | 6,560 | 6,730 | 351,800 | 6,730 |
| 2022-01-11 | 6,480 | 6,520 | 6,390 | 6,430 | 276,500 | 6,430 |
| 2022-01-07 | 6,590 | 6,620 | 6,460 | 6,580 | 274,400 | 6,580 |
| 2022-01-06 | 6,600 | 6,720 | 6,560 | 6,560 | 346,300 | 6,560 |
| 2022-01-05 | 6,710 | 6,730 | 6,640 | 6,640 | 419,300 | 6,640 |
| 2022-01-04 | 6,800 | 6,840 | 6,760 | 6,840 | 332,700 | 6,840 |
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
