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
2022-08-177,1607,1607,0207,070140,0007,070
2022-08-167,2407,2407,0907,090104,6007,090
2022-08-157,2407,2607,1607,170134,4007,170
2022-08-127,1107,2007,0807,150205,9007,150
2022-08-107,0407,0406,8806,930213,5006,930
2022-08-097,2107,2507,0707,080313,9007,080
2022-08-087,2307,3307,1407,310302,5007,310
2022-08-056,8507,2406,6807,140530,4007,140
2022-08-047,1807,2107,1207,150179,0007,150
2022-08-037,0907,1707,0807,150118,7007,150
2022-08-027,1507,1507,0107,060168,0007,060
2022-08-017,0607,3007,0607,250386,6007,250
2022-07-296,9506,9506,8306,86096,4006,860
2022-07-287,0107,0406,8506,910179,2006,910
2022-07-276,7706,9406,7506,900166,4006,900
2022-07-266,8606,8806,8206,82091,5006,820
2022-07-256,9306,9506,8706,880105,4006,880
2022-07-226,9507,0606,9407,020135,0007,020
2022-07-216,9306,9706,8806,93070,8006,930
2022-07-206,9107,0206,9006,980196,3006,980
2022-07-196,6506,7506,6406,73095,7006,730
2022-07-156,7206,7206,6106,610163,6006,610
2022-07-146,6106,7006,5506,670110,8006,670
2022-07-136,6306,6906,6206,620135,1006,620
2022-07-126,6906,6906,5006,530204,8006,530
2022-07-116,9006,9006,7206,790228,0006,790
2022-07-086,7706,9906,7406,820417,6006,820
2022-07-076,5006,6406,4506,580308,0006,580
2022-07-066,5206,5406,4406,460228,3006,460
2022-07-056,6306,6306,5206,580182,1006,580
2022-07-046,6306,6406,5706,640137,5006,640
2022-07-016,7006,7506,5606,610193,9006,610
2022-06-306,7206,7506,6306,640194,8006,640
2022-06-296,7106,7406,6506,740183,3006,740
2022-06-286,8606,8706,7606,870122,2006,870
2022-06-276,7906,9106,7306,890204,7006,890
2022-06-246,5306,6906,5306,690120,2006,690
2022-06-236,6206,7106,5106,530180,6006,530
2022-06-226,7906,7906,5306,560165,4006,560
2022-06-216,6006,6906,5506,620169,6006,620
2022-06-206,6406,6906,3306,460306,2006,460
2022-06-176,7706,8006,6106,640419,2006,640
2022-06-167,1207,1306,9606,960157,5006,960
2022-06-157,1707,2306,9906,990201,2006,990
2022-06-147,2007,3307,1407,210237,1007,210
2022-06-137,3907,4507,3107,310162,9007,310
2022-06-107,5407,5607,4507,470212,2007,470
2022-06-097,7807,7807,6007,610214,1007,610
2022-06-087,6007,7707,5907,760209,5007,760
2022-06-077,5407,6007,5107,580142,4007,580
2022-06-067,4607,5707,4307,540117,8007,540
2022-06-037,5407,5607,4507,510109,8007,510
2022-06-027,4507,5307,4107,510141,6007,510
2022-06-017,3907,4807,3407,460108,6007,460
2022-05-317,4007,4407,3407,390235,1007,390
2022-05-307,4007,4807,3207,470191,1007,470
2022-05-277,4107,4107,2007,280181,7007,280
2022-05-267,3207,3507,2407,260101,7007,260
2022-05-257,3907,3907,2807,330154,3007,330
2022-05-247,4107,4707,3807,410162,1007,410
2022-05-237,5407,5707,4207,470198,8007,470
2022-05-207,3807,4707,3207,430184,4007,430
2022-05-197,0707,3407,0707,310164,2007,310
2022-05-187,3107,3307,2007,290175,6007,290
2022-05-177,1007,2407,0707,200224,5007,200
2022-05-167,2007,4307,1607,250275,6007,250
2022-05-137,1907,1907,0407,080165,6007,080
2022-05-126,8407,2006,8107,100300,1007,100
2022-05-116,9406,9906,8806,910173,8006,910
2022-05-106,8406,9706,7706,940166,2006,940
2022-05-097,0207,0606,9206,930128,2006,930
2022-05-066,9207,1006,8807,060110,6007,060
2022-05-026,9107,0606,8507,000207,7007,000
2022-04-286,9207,1706,8907,140282,0007,140
2022-04-276,6906,8906,6606,890259,2006,890
2022-04-266,9006,9206,7906,840159,4006,840
2022-04-256,8906,9406,8406,870129,9006,870
2022-04-226,8907,0306,8807,020177,2007,020
2022-04-216,7807,1606,7607,080353,0007,080
2022-04-206,8606,9006,7406,740191,0006,740
2022-04-196,8506,8906,7606,800126,8006,800
2022-04-186,7206,8006,6606,790185,4006,790
2022-04-156,8306,8706,7206,800135,3006,800
2022-04-146,9407,0006,9006,990125,7006,990
2022-04-136,7806,8806,7506,860190,1006,860
2022-04-126,7906,8406,7206,740149,1006,740
2022-04-116,7506,8706,6906,810137,1006,810
2022-04-086,8706,9606,8006,840173,5006,840
2022-04-076,7906,8506,7606,800190,8006,800
2022-04-067,0907,1506,9507,020221,9007,020
2022-04-057,3807,3807,1807,220145,2007,220
2022-04-047,1507,3307,1407,290196,6007,290
2022-04-017,2507,2707,1607,220137,0007,220
2022-03-317,2207,4307,2107,360144,2007,360
2022-03-307,4107,4307,2607,370170,9007,370
2022-03-297,4007,4907,3207,480169,8007,480
2022-03-287,3007,3707,1607,330157,8007,330
2022-03-257,4507,5107,3907,420175,1007,420
2022-03-247,1607,4407,1607,430202,8007,430
2022-03-237,3307,3307,1807,240277,2007,240
2022-03-227,4207,4307,2207,220184,3007,220
2022-03-187,3407,4007,2907,380248,2007,380
2022-03-177,1807,3907,1507,320296,4007,320
2022-03-166,9807,0906,9007,030270,7007,030
2022-03-156,5006,7706,5006,720193,7006,720
2022-03-146,6906,7506,5806,590183,6006,590
2022-03-116,6806,7106,5706,670215,4006,670
2022-03-106,7206,8806,6806,870263,7006,870
2022-03-096,6406,6806,4206,460186,1006,460
2022-03-086,4406,6306,2606,400412,7006,400
2022-03-076,8906,9106,5906,610374,6006,610
2022-03-047,4207,4307,0507,100415,5007,100
2022-03-037,5007,5807,3707,490313,6007,490
2022-03-027,4007,5007,3507,450329,8007,450
2022-03-017,2807,5007,2707,420330,1007,420
2022-02-287,3107,4007,1407,240236,5007,240
2022-02-257,1007,2707,0807,250293,1007,250
2022-02-246,9807,1706,9507,010400,5007,010
2022-02-227,0007,1506,9707,040323,9007,040
2022-02-217,1607,2407,0207,210212,0007,210
2022-02-187,0007,3406,9807,230394,6007,230
2022-02-177,2307,3107,1507,150435,8007,150
2022-02-167,0007,2106,9307,180697,1007,180
2022-02-156,5906,8606,4906,740577,9006,740
2022-02-146,6406,6606,3906,390304,2006,390
2022-02-106,7506,8006,6906,740221,6006,740
2022-02-096,4906,7106,4506,670261,6006,670
2022-02-086,4206,4906,4006,400157,8006,400
2022-02-076,4806,5106,3006,350218,2006,350
2022-02-046,3906,6006,3806,580169,2006,580
2022-02-036,5306,5706,4406,490223,4006,490
2022-02-026,5006,6806,4806,630305,8006,630
2022-02-016,8706,9006,5506,600315,9006,600
2022-01-316,6206,7606,5206,710396,2006,710
2022-01-286,4606,5706,3806,560547,4006,560
2022-01-276,5906,6106,2606,260429,5006,260
2022-01-266,6006,6506,4306,540250,3006,540
2022-01-256,7106,7306,5206,580376,7006,580
2022-01-246,5206,7206,4306,720262,4006,720
2022-01-216,4406,5506,4006,530347,8006,530
2022-01-206,4006,6506,3806,610360,8006,610
2022-01-196,6106,7006,4206,450362,3006,450
2022-01-186,8206,9006,7406,780256,8006,780
2022-01-176,6506,8106,6206,790242,2006,790
2022-01-146,6606,7406,5406,620324,4006,620
2022-01-136,7706,7906,7006,750294,6006,750
2022-01-126,5606,7906,5606,730351,8006,730
2022-01-116,4806,5206,3906,430276,5006,430
2022-01-076,5906,6206,4606,580274,4006,580
2022-01-066,6006,7206,5606,560346,3006,560
2022-01-056,7106,7306,6406,640419,3006,640
2022-01-046,8006,8406,7606,840332,7006,840

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