4186 東京応化工業(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 4,900 | 5,000 | 4,900 | 5,000 | 8,000 | 1,147.84 |
| 1986-12-26 | 4,830 | 4,830 | 4,770 | 4,800 | 21,000 | 1,101.93 |
| 1986-12-25 | 4,750 | 4,830 | 4,740 | 4,830 | 30,000 | 1,108.82 |
| 1986-12-24 | 4,800 | 4,810 | 4,780 | 4,800 | 104,000 | 1,101.93 |
| 1986-12-23 | 4,800 | 4,830 | 4,800 | 4,800 | 11,000 | 1,101.93 |
| 1986-12-22 | 4,830 | 4,840 | 4,830 | 4,830 | 23,000 | 1,108.82 |
| 1986-12-19 | 4,800 | 4,850 | 4,800 | 4,830 | 42,000 | 1,108.82 |
| 1986-12-18 | 4,830 | 4,860 | 4,780 | 4,800 | 23,000 | 1,101.93 |
| 1986-12-17 | 4,800 | 4,800 | 4,790 | 4,790 | 15,000 | 1,099.63 |
| 1986-12-16 | 4,800 | 4,830 | 4,770 | 4,800 | 22,000 | 1,101.93 |
| 1986-12-15 | 4,750 | 4,750 | 4,590 | 4,750 | 19,000 | 1,090.45 |
| 1986-12-12 | 4,700 | 4,700 | 4,700 | 4,700 | 23,000 | 1,078.97 |
| 1986-12-11 | 4,750 | 4,750 | 4,750 | 4,750 | 5,000 | 1,090.45 |
| 1986-12-10 | 4,770 | 4,800 | 4,770 | 4,800 | 28,000 | 1,101.93 |
| 1986-12-09 | 4,810 | 4,820 | 4,810 | 4,820 | 6,000 | 1,106.52 |
| 1986-12-08 | 4,850 | 4,850 | 4,850 | 4,850 | 10,000 | 1,113.41 |
| 1986-12-06 | 4,900 | 4,900 | 4,900 | 4,900 | 3,000 | 1,124.89 |
| 1986-12-05 | 4,910 | 5,000 | 4,910 | 5,000 | 13,000 | 1,147.84 |
| 1986-12-04 | 5,010 | 5,010 | 5,010 | 5,010 | 1,000 | 1,150.14 |
| 1986-12-03 | 5,050 | 5,050 | 5,050 | 5,050 | 8,000 | 1,159.32 |
| 1986-12-02 | 5,250 | 5,250 | 5,250 | 5,250 | 12,000 | 1,205.23 |
| 1986-11-29 | 5,250 | 5,250 | 5,250 | 5,250 | 17,000 | 1,205.23 |
| 1986-11-28 | 5,300 | 5,310 | 5,250 | 5,250 | 9,000 | 1,205.23 |
| 1986-11-27 | 5,270 | 5,320 | 5,270 | 5,300 | 12,000 | 1,216.71 |
| 1986-11-26 | 5,330 | 5,330 | 5,240 | 5,260 | 31,000 | 1,207.53 |
| 1986-11-25 | 6,100 | 6,400 | 6,100 | 6,400 | 123,000 | 1,224.36 |
| 1986-11-22 | 6,000 | 6,050 | 6,000 | 6,000 | 43,000 | 1,147.84 |
| 1986-11-21 | 5,970 | 6,040 | 5,940 | 6,000 | 59,000 | 1,147.84 |
| 1986-11-20 | 6,040 | 6,050 | 5,990 | 6,000 | 39,000 | 1,147.84 |
| 1986-11-19 | 6,230 | 6,230 | 6,190 | 6,190 | 21,000 | 1,184.19 |
| 1986-11-18 | 6,250 | 6,250 | 6,200 | 6,250 | 43,000 | 1,195.67 |
| 1986-11-17 | 6,300 | 6,300 | 6,250 | 6,270 | 15,000 | 1,199.49 |
| 1986-11-14 | 6,270 | 6,300 | 6,270 | 6,290 | 15,000 | 1,203.32 |
| 1986-11-13 | 6,290 | 6,310 | 6,290 | 6,300 | 68,000 | 1,205.23 |
| 1986-11-12 | 6,310 | 6,330 | 6,300 | 6,300 | 37,000 | 1,205.23 |
| 1986-11-11 | 6,230 | 6,300 | 6,230 | 6,300 | 27,000 | 1,205.23 |
| 1986-11-10 | 6,240 | 6,270 | 6,210 | 6,230 | 23,000 | 1,191.84 |
| 1986-11-07 | 6,200 | 6,250 | 6,200 | 6,230 | 38,000 | 1,191.84 |
| 1986-11-06 | 6,170 | 6,200 | 6,150 | 6,200 | 36,000 | 1,186.10 |
| 1986-11-05 | 6,070 | 6,230 | 6,070 | 6,230 | 42,000 | 1,191.84 |
| 1986-11-04 | 6,000 | 6,060 | 6,000 | 6,050 | 36,000 | 1,157.41 |
| 1986-11-01 | 5,910 | 5,950 | 5,910 | 5,910 | 13,000 | 1,130.62 |
| 1986-10-31 | 5,900 | 5,990 | 5,860 | 5,910 | 19,000 | 1,130.62 |
| 1986-10-30 | 5,720 | 5,900 | 5,720 | 5,900 | 26,000 | 1,128.71 |
| 1986-10-29 | 5,760 | 5,800 | 5,690 | 5,800 | 77,000 | 1,109.58 |
| 1986-10-28 | 5,740 | 5,800 | 5,740 | 5,800 | 27,000 | 1,109.58 |
| 1986-10-27 | 5,850 | 5,850 | 5,780 | 5,780 | 12,000 | 1,105.75 |
| 1986-10-25 | 5,700 | 5,810 | 5,700 | 5,800 | 24,000 | 1,109.58 |
| 1986-10-24 | 5,500 | 5,650 | 5,500 | 5,600 | 39,000 | 1,071.32 |
| 1986-10-23 | 5,350 | 5,500 | 5,290 | 5,450 | 50,000 | 1,042.62 |
| 1986-10-20 | 5,490 | 5,500 | 5,350 | 5,350 | 15,000 | 1,023.49 |
| 1986-10-17 | 5,600 | 5,600 | 5,500 | 5,590 | 23,000 | 1,069.41 |
| 1986-10-16 | 5,600 | 5,600 | 5,590 | 5,600 | 14,000 | 1,071.32 |
| 1986-10-15 | 5,550 | 5,600 | 5,550 | 5,600 | 8,000 | 1,071.32 |
| 1986-10-14 | 5,500 | 5,650 | 5,490 | 5,650 | 38,000 | 1,080.88 |
| 1986-10-13 | 5,600 | 5,600 | 5,540 | 5,540 | 21,000 | 1,059.84 |
| 1986-10-09 | 5,500 | 5,600 | 5,500 | 5,600 | 21,000 | 1,071.32 |
| 1986-10-08 | 5,600 | 5,600 | 5,500 | 5,600 | 17,000 | 1,071.32 |
| 1986-10-07 | 5,600 | 5,600 | 5,570 | 5,600 | 24,000 | 1,071.32 |
| 1986-10-06 | 5,590 | 5,600 | 5,560 | 5,600 | 31,000 | 1,071.32 |
| 1986-10-04 | 5,540 | 5,600 | 5,540 | 5,600 | 14,000 | 1,071.32 |
| 1986-10-03 | 5,570 | 5,570 | 5,540 | 5,540 | 30,000 | 1,059.84 |
| 1986-10-02 | 5,590 | 5,600 | 5,570 | 5,600 | 22,000 | 1,071.32 |
| 1986-10-01 | 5,600 | 5,600 | 5,590 | 5,590 | 30,000 | 1,069.41 |
| 1986-09-30 | 5,580 | 5,600 | 5,540 | 5,600 | 37,000 | 1,071.32 |
| 1986-09-29 | 5,580 | 5,580 | 5,580 | 5,580 | 8,000 | 1,067.49 |
| 1986-09-27 | 5,580 | 5,600 | 5,580 | 5,580 | 32,000 | 1,067.49 |
| 1986-09-26 | 5,600 | 5,610 | 5,600 | 5,610 | 45,000 | 1,073.23 |
| 1986-09-25 | 5,600 | 5,610 | 5,600 | 5,600 | 54,000 | 1,071.32 |
| 1986-09-24 | 5,610 | 5,650 | 5,600 | 5,600 | 20,000 | 1,071.32 |
| 1986-09-22 | 5,640 | 5,640 | 5,600 | 5,610 | 30,000 | 1,073.23 |
| 1986-09-19 | 5,650 | 5,660 | 5,500 | 5,640 | 47,000 | 1,078.97 |
| 1986-09-18 | 5,500 | 5,650 | 5,500 | 5,650 | 27,000 | 1,080.88 |
| 1986-09-17 | 5,550 | 5,700 | 5,550 | 5,600 | 27,000 | 1,071.32 |
| 1986-09-16 | 5,650 | 5,650 | 5,600 | 5,600 | 32,000 | 1,071.32 |
| 1986-09-12 | 5,750 | 5,750 | 5,750 | 5,750 | 17,000 | 1,100.02 |
| 1986-09-11 | 5,850 | 5,850 | 5,850 | 5,850 | 5,000 | 1,119.15 |
| 1986-09-10 | 5,900 | 6,110 | 5,900 | 6,110 | 38,000 | 1,168.89 |
| 1986-09-09 | 5,650 | 5,850 | 5,650 | 5,850 | 52,000 | 1,119.15 |
| 1986-09-08 | 5,700 | 5,710 | 5,650 | 5,650 | 44,000 | 1,080.88 |
| 1986-09-06 | 5,600 | 5,700 | 5,600 | 5,700 | 23,000 | 1,090.45 |
| 1986-09-05 | 5,700 | 5,800 | 5,700 | 5,700 | 14,000 | 1,090.45 |
| 1986-09-04 | 5,700 | 5,700 | 5,700 | 5,700 | 10,000 | 1,090.45 |
| 1986-09-03 | 5,800 | 6,000 | 5,750 | 6,000 | 28,000 | 1,147.84 |
| 1986-09-02 | 5,700 | 5,990 | 5,670 | 5,990 | 49,000 | 1,145.93 |
| 1986-09-01 | 5,900 | 5,910 | 5,800 | 5,800 | 28,000 | 1,109.58 |
| 1986-08-30 | 6,000 | 6,000 | 5,900 | 5,900 | 7,000 | 1,128.71 |
| 1986-08-29 | 6,000 | 6,100 | 5,990 | 6,100 | 14,000 | 1,166.97 |
| 1986-08-28 | 6,000 | 6,000 | 5,900 | 6,000 | 36,000 | 1,147.84 |
| 1986-08-27 | 6,000 | 6,000 | 6,000 | 6,000 | 50,000 | 1,147.84 |
| 1986-08-26 | 6,300 | 6,300 | 6,100 | 6,280 | 69,000 | 1,201.41 |
| 1986-08-25 | 6,300 | 6,300 | 6,300 | 6,300 | 30,000 | 1,205.23 |
| 1986-08-22 | 6,600 | 6,600 | 6,570 | 6,600 | 58,000 | 1,262.63 |
| 1986-08-21 | 6,650 | 6,650 | 6,550 | 6,600 | 35,000 | 1,262.63 |
| 1986-08-20 | 6,690 | 6,750 | 6,690 | 6,750 | 27,000 | 1,291.32 |
| 1986-08-19 | 6,800 | 6,890 | 6,790 | 6,890 | 32,000 | 1,318.11 |
| 1986-08-18 | 6,950 | 7,000 | 6,900 | 6,900 | 37,000 | 1,320.02 |
| 1986-08-15 | 7,060 | 7,100 | 6,940 | 7,100 | 48,000 | 1,358.28 |
| 1986-08-14 | 7,000 | 7,200 | 7,000 | 7,060 | 313,000 | 1,350.63 |
| 1986-08-13 | 6,750 | 7,210 | 6,750 | 7,100 | 315,000 | 1,358.28 |
| 1986-08-12 | 6,900 | 6,900 | 6,790 | 6,800 | 39,000 | 1,300.89 |
| 1986-08-11 | 6,850 | 6,950 | 6,800 | 6,950 | 57,000 | 1,329.58 |
| 1986-08-08 | 7,000 | 7,000 | 6,840 | 6,850 | 59,000 | 1,310.45 |
| 1986-08-07 | 7,180 | 7,180 | 7,000 | 7,050 | 136,000 | 1,348.71 |
| 1986-08-06 | 7,200 | 7,200 | 7,060 | 7,190 | 207,000 | 1,375.50 |
| 1986-08-05 | 6,990 | 7,200 | 6,890 | 7,180 | 371,000 | 1,373.58 |
| 1986-08-04 | 7,240 | 7,240 | 6,900 | 6,950 | 233,000 | 1,329.58 |
| 1986-08-02 | 7,250 | 7,330 | 7,150 | 7,160 | 620,000 | 1,369.76 |
| 1986-08-01 | 6,400 | 7,050 | 6,300 | 7,050 | 465,000 | 1,348.71 |
| 1986-07-31 | 6,780 | 6,780 | 6,300 | 6,500 | 1,006,001 | 1,243.50 |
| 1986-07-30 | 6,680 | 6,680 | 6,680 | 6,680 | 2,514,002 | 1,277.93 |
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
