4186 東京応化工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 2,935.5 | 2,952 | 2,883.5 | 2,911.5 | 715,700 | 2,911.50 |
| 2025-04-22 | 2,810 | 2,842.5 | 2,801 | 2,835.5 | 321,500 | 2,835.50 |
| 2025-04-21 | 2,847.5 | 2,870 | 2,808 | 2,829 | 232,700 | 2,829 |
| 2025-04-18 | 2,884.5 | 2,900.5 | 2,856 | 2,873 | 335,500 | 2,873 |
| 2025-04-17 | 2,885.5 | 2,919.5 | 2,854.5 | 2,902.5 | 561,700 | 2,902.50 |
| 2025-04-16 | 2,947 | 2,947 | 2,872.5 | 2,887 | 479,700 | 2,887 |
| 2025-04-15 | 3,016 | 3,042 | 2,981.5 | 2,988.5 | 466,200 | 2,988.50 |
| 2025-04-14 | 3,008 | 3,029 | 2,958 | 2,974.5 | 862,000 | 2,974.50 |
| 2025-04-11 | 2,772 | 2,861.5 | 2,728.5 | 2,861 | 638,200 | 2,861 |
| 2025-04-10 | 2,983 | 2,983.5 | 2,872.5 | 2,896 | 830,300 | 2,896 |
| 2025-04-09 | 2,701.5 | 2,705 | 2,575 | 2,633 | 660,500 | 2,633 |
| 2025-04-08 | 2,664.5 | 2,827 | 2,664.5 | 2,819.5 | 621,200 | 2,819.50 |
| 2025-04-07 | 2,586.5 | 2,649 | 2,519.5 | 2,575 | 914,100 | 2,575 |
| 2025-04-04 | 2,910 | 2,933 | 2,793.5 | 2,834.5 | 1,082,500 | 2,834.50 |
| 2025-04-03 | 3,000 | 3,035 | 2,967 | 2,998 | 617,000 | 2,998 |
| 2025-04-02 | 3,133 | 3,190 | 3,121 | 3,159 | 512,500 | 3,159 |
| 2025-04-01 | 3,120 | 3,144 | 3,098 | 3,113 | 483,900 | 3,113 |
| 2025-03-31 | 3,166 | 3,170 | 3,091 | 3,097 | 533,000 | 3,097 |
| 2025-03-28 | 3,285 | 3,301 | 3,236 | 3,252 | 558,700 | 3,252 |
| 2025-03-27 | 3,310 | 3,314 | 3,272 | 3,310 | 659,800 | 3,310 |
| 2025-03-26 | 3,389 | 3,399 | 3,345 | 3,377 | 488,800 | 3,377 |
| 2025-03-25 | 3,390 | 3,414 | 3,352 | 3,389 | 511,200 | 3,389 |
| 2025-03-24 | 3,369 | 3,377 | 3,335 | 3,335 | 309,300 | 3,335 |
| 2025-03-21 | 3,375 | 3,379 | 3,322 | 3,347 | 1,020,400 | 3,347 |
| 2025-03-19 | 3,394 | 3,450 | 3,388 | 3,388 | 394,000 | 3,388 |
| 2025-03-18 | 3,432 | 3,445 | 3,374 | 3,426 | 500,600 | 3,426 |
| 2025-03-17 | 3,408 | 3,435 | 3,372 | 3,392 | 516,700 | 3,392 |
| 2025-03-14 | 3,320 | 3,408 | 3,316 | 3,392 | 494,700 | 3,392 |
| 2025-03-13 | 3,324 | 3,423 | 3,303 | 3,350 | 806,100 | 3,350 |
| 2025-03-12 | 3,214 | 3,281 | 3,205 | 3,254 | 525,600 | 3,254 |
| 2025-03-11 | 3,251 | 3,273 | 3,166 | 3,250 | 699,300 | 3,250 |
| 2025-03-10 | 3,301 | 3,350 | 3,294 | 3,328 | 447,900 | 3,328 |
| 2025-03-07 | 3,309 | 3,338 | 3,262 | 3,293 | 840,900 | 3,293 |
| 2025-03-06 | 3,350 | 3,436 | 3,338 | 3,398 | 1,260,300 | 3,398 |
| 2025-03-05 | 3,320 | 3,355 | 3,308 | 3,327 | 1,038,400 | 3,327 |
| 2025-03-04 | 3,463 | 3,471 | 3,320 | 3,344 | 1,136,200 | 3,344 |
| 2025-03-03 | 3,576 | 3,584 | 3,513 | 3,514 | 761,000 | 3,514 |
| 2025-02-28 | 3,575 | 3,590 | 3,519 | 3,556 | 751,700 | 3,556 |
| 2025-02-27 | 3,696 | 3,712 | 3,630 | 3,669 | 693,700 | 3,669 |
| 2025-02-26 | 3,633 | 3,700 | 3,612 | 3,683 | 718,200 | 3,683 |
| 2025-02-25 | 3,611 | 3,639 | 3,595 | 3,610 | 520,400 | 3,610 |
| 2025-02-21 | 3,713 | 3,718 | 3,655 | 3,681 | 466,300 | 3,681 |
| 2025-02-20 | 3,800 | 3,840 | 3,723 | 3,736 | 505,100 | 3,736 |
| 2025-02-19 | 3,758 | 3,814 | 3,738 | 3,800 | 514,200 | 3,800 |
| 2025-02-18 | 3,746 | 3,756 | 3,679 | 3,713 | 661,800 | 3,713 |
| 2025-02-17 | 3,770 | 3,836 | 3,723 | 3,764 | 503,200 | 3,764 |
| 2025-02-14 | 3,856 | 3,865 | 3,767 | 3,783 | 890,600 | 3,783 |
| 2025-02-13 | 3,731 | 3,919 | 3,730 | 3,809 | 1,837,400 | 3,809 |
| 2025-02-12 | 3,540 | 3,812 | 3,425 | 3,729 | 2,247,000 | 3,729 |
| 2025-02-10 | 3,488 | 3,519 | 3,474 | 3,499 | 524,400 | 3,499 |
| 2025-02-07 | 3,490 | 3,490 | 3,429 | 3,459 | 489,200 | 3,459 |
| 2025-02-06 | 3,422 | 3,457 | 3,415 | 3,440 | 518,700 | 3,440 |
| 2025-02-05 | 3,416 | 3,427 | 3,378 | 3,397 | 412,200 | 3,397 |
| 2025-02-04 | 3,397 | 3,426 | 3,383 | 3,383 | 529,000 | 3,383 |
| 2025-02-03 | 3,423 | 3,426 | 3,354 | 3,366 | 1,288,000 | 3,366 |
| 2025-01-31 | 3,532 | 3,541 | 3,460 | 3,493 | 913,600 | 3,493 |
| 2025-01-30 | 3,516 | 3,559 | 3,505 | 3,514 | 719,900 | 3,514 |
| 2025-01-29 | 3,611 | 3,618 | 3,519 | 3,561 | 635,800 | 3,561 |
| 2025-01-28 | 3,568 | 3,620 | 3,517 | 3,553 | 1,013,800 | 3,553 |
| 2025-01-27 | 3,790 | 3,798 | 3,675 | 3,697 | 762,500 | 3,697 |
| 2025-01-24 | 3,826 | 3,843 | 3,785 | 3,808 | 361,000 | 3,808 |
| 2025-01-23 | 3,850 | 3,875 | 3,781 | 3,818 | 645,700 | 3,818 |
| 2025-01-22 | 3,762 | 3,849 | 3,742 | 3,835 | 678,700 | 3,835 |
| 2025-01-21 | 3,720 | 3,734 | 3,668 | 3,719 | 549,600 | 3,719 |
| 2025-01-20 | 3,590 | 3,663 | 3,578 | 3,641 | 452,800 | 3,641 |
| 2025-01-17 | 3,622 | 3,627 | 3,523 | 3,585 | 795,000 | 3,585 |
| 2025-01-16 | 3,675 | 3,679 | 3,608 | 3,658 | 648,700 | 3,658 |
| 2025-01-15 | 3,670 | 3,687 | 3,640 | 3,654 | 573,900 | 3,654 |
| 2025-01-14 | 3,731 | 3,758 | 3,623 | 3,662 | 536,500 | 3,662 |
| 2025-01-10 | 3,700 | 3,747 | 3,691 | 3,730 | 421,000 | 3,730 |
| 2025-01-09 | 3,761 | 3,777 | 3,706 | 3,745 | 380,200 | 3,745 |
| 2025-01-08 | 3,776 | 3,802 | 3,760 | 3,795 | 584,800 | 3,795 |
| 2025-01-07 | 3,801 | 3,904 | 3,774 | 3,796 | 1,281,900 | 3,796 |
| 2025-01-06 | 3,535 | 3,796 | 3,516 | 3,756 | 2,052,800 | 3,756 |
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