4186 東京応化工業(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	3,290	3,310	3,270	3,270	38,000	1,090
1992-12-29	3,300	3,310	3,270	3,290	23,000	1,096.67
1992-12-28	3,340	3,340	3,340	3,340	7,000	1,113.33
1992-12-25	3,350	3,380	3,310	3,370	84,000	1,123.33
1992-12-24	3,430	3,450	3,300	3,300	144,000	1,100
1992-12-22	3,430	3,430	3,380	3,430	212,000	1,143.33
1992-12-21	3,350	3,390	3,320	3,380	219,000	1,126.67
1992-12-18	3,280	3,390	3,280	3,280	483,000	1,093.33
1992-12-17	3,190	3,290	3,190	3,260	447,000	1,086.67
1992-12-16	3,140	3,200	3,140	3,180	36,000	1,060
1992-12-15	3,100	3,140	3,100	3,140	29,000	1,046.67
1992-12-14	3,180	3,180	3,130	3,140	49,000	1,046.67
1992-12-11	3,060	3,220	3,060	3,200	171,000	1,066.67
1992-12-10	3,130	3,140	3,050	3,100	156,000	1,033.33
1992-12-09	3,040	3,160	3,040	3,150	138,000	1,050
1992-12-08	3,000	3,000	2,950	2,960	42,000	986.67
1992-12-07	3,010	3,010	3,000	3,000	15,000	1,000
1992-12-04	3,000	3,040	3,000	3,020	10,000	1,006.67
1992-12-03	3,060	3,070	3,010	3,040	39,000	1,013.33
1992-12-02	3,000	3,100	2,960	3,060	129,000	1,020
1992-12-01	3,100	3,110	3,000	3,050	119,000	1,016.67
1992-11-30	2,970	3,050	2,970	3,050	118,000	1,016.67
1992-11-27	2,990	3,000	2,970	2,970	182,000	990
1992-11-26	2,880	3,020	2,880	3,000	198,000	1,000
1992-11-25	2,820	2,830	2,810	2,820	38,000	940
1992-11-24	2,710	2,750	2,710	2,740	31,000	913.33
1992-11-20	2,720	2,790	2,720	2,790	23,000	930
1992-11-19	2,730	2,730	2,680	2,680	19,000	893.33
1992-11-18	2,640	2,650	2,620	2,650	28,000	883.33
1992-11-17	2,620	2,620	2,620	2,620	5,000	873.33
1992-11-13	2,610	2,650	2,610	2,630	20,000	876.67
1992-11-12	2,590	2,650	2,590	2,650	23,000	883.33
1992-11-11	2,600	2,600	2,590	2,590	14,000	863.33
1992-11-10	2,600	2,600	2,570	2,570	9,000	856.67
1992-11-09	2,560	2,600	2,550	2,600	40,000	866.67
1992-11-06	2,550	2,600	2,550	2,570	45,000	856.67
1992-11-05	2,560	2,570	2,560	2,570	2,000	856.67
1992-11-04	2,660	2,710	2,600	2,600	44,000	866.67
1992-11-02	2,670	2,680	2,630	2,630	21,000	876.67
1992-10-30	2,720	2,720	2,680	2,680	24,000	893.33
1992-10-29	2,760	2,770	2,750	2,760	56,000	920
1992-10-28	2,760	2,760	2,750	2,750	18,000	916.67
1992-10-27	2,760	2,770	2,760	2,760	12,000	920
1992-10-26	2,750	2,770	2,750	2,750	10,000	916.67
1992-10-23	2,760	2,790	2,760	2,790	3,000	930
1992-10-22	2,760	2,760	2,760	2,760	6,000	920
1992-10-20	2,860	2,860	2,730	2,730	14,000	910
1992-10-19	2,890	2,890	2,840	2,840	13,000	946.67
1992-10-16	2,900	2,910	2,860	2,860	35,000	953.33
1992-10-15	2,870	2,900	2,850	2,890	47,000	963.33
1992-10-14	2,800	2,830	2,800	2,830	48,000	943.33
1992-10-13	2,800	2,850	2,760	2,760	46,000	920
1992-10-12	2,810	2,810	2,810	2,810	5,000	936.67
1992-10-09	2,800	2,800	2,760	2,800	25,000	933.33
1992-10-08	2,760	2,800	2,750	2,760	43,000	920
1992-10-07	2,770	2,820	2,760	2,760	37,000	920
1992-10-06	2,780	2,780	2,770	2,770	4,000	923.33
1992-10-05	2,800	2,810	2,800	2,810	17,000	936.67
1992-10-02	2,760	2,770	2,760	2,770	10,000	923.33
1992-10-01	2,760	2,760	2,750	2,760	44,000	920
1992-09-30	2,750	2,770	2,750	2,770	9,000	923.33
1992-09-29	2,740	2,760	2,740	2,750	47,000	916.67
1992-09-28	2,760	2,760	2,760	2,760	1,000	920
1992-09-25	2,800	2,800	2,760	2,760	28,000	920
1992-09-24	2,760	2,780	2,760	2,770	63,000	923.33
1992-09-22	2,720	2,740	2,720	2,740	21,000	913.33
1992-09-21	2,740	2,760	2,720	2,720	16,000	906.67
1992-09-18	2,720	2,720	2,720	2,720	36,000	906.67
1992-09-17	2,670	2,700	2,670	2,700	15,000	900
1992-09-16	2,650	2,670	2,630	2,670	27,000	890
1992-09-11	2,600	2,630	2,600	2,610	35,000	870
1992-09-10	2,650	2,690	2,650	2,650	16,000	883.33
1992-09-09	2,680	2,680	2,640	2,650	8,000	883.33
1992-09-08	2,710	2,730	2,660	2,680	95,000	893.33
1992-09-04	2,890	2,970	2,890	2,900	90,000	966.67
1992-09-03	2,850	2,880	2,820	2,880	91,000	960
1992-09-02	2,890	2,890	2,770	2,850	64,000	950
1992-09-01	2,900	2,940	2,850	2,850	53,000	950
1992-08-31	2,820	2,950	2,800	2,870	88,000	956.67
1992-08-28	2,680	2,810	2,670	2,780	87,000	926.67
1992-08-27	2,650	2,700	2,640	2,670	54,000	890
1992-08-26	2,660	2,700	2,650	2,650	41,000	883.33
1992-08-25	2,750	2,750	2,700	2,700	23,000	900
1992-08-24	2,740	2,840	2,740	2,750	23,000	916.67
1992-08-21	2,600	2,700	2,600	2,700	77,000	900
1992-08-20	2,500	2,600	2,480	2,550	25,000	850
1992-08-19	2,490	2,510	2,490	2,490	13,000	830
1992-08-18	2,650	2,650	2,600	2,600	3,000	866.67
1992-08-17	2,610	2,610	2,610	2,610	11,000	870
1992-08-14	2,600	2,600	2,510	2,530	44,000	843.33
1992-08-13	2,540	2,600	2,500	2,600	23,000	866.67
1992-08-12	2,640	2,640	2,590	2,590	18,000	863.33
1992-08-11	2,740	2,760	2,650	2,650	43,000	883.33
1992-08-07	2,860	2,860	2,860	2,860	1,000	953.33
1992-08-06	2,890	2,890	2,890	2,890	7,000	963.33
1992-08-05	2,930	2,960	2,930	2,960	545,000	986.67
1992-08-04	2,950	2,970	2,940	2,960	18,000	986.67
1992-08-03	2,960	2,970	2,940	2,940	22,000	980
1992-07-31	2,870	2,920	2,870	2,920	15,000	973.33
1992-07-30	2,810	2,850	2,800	2,800	26,000	933.33
1992-07-29	2,860	2,860	2,850	2,850	501,000	950
1992-07-28	2,890	2,890	2,880	2,880	6,000	960
1992-07-27	2,950	2,950	2,900	2,900	31,000	966.67
1992-07-24	2,910	2,910	2,870	2,870	59,000	956.67
1992-07-23	2,950	2,950	2,950	2,950	13,000	983.33
1992-07-22	3,000	3,000	2,940	2,950	37,000	983.33
1992-07-21	3,020	3,020	2,950	2,970	11,000	990
1992-07-20	3,080	3,100	3,020	3,060	93,000	1,020
1992-07-17	3,100	3,100	3,060	3,060	151,000	1,020
1992-07-16	3,020	3,020	3,020	3,020	32,000	1,006.67
1992-07-15	3,000	3,020	3,000	3,020	31,000	1,006.67
1992-07-14	3,000	3,010	3,000	3,000	31,000	1,000
1992-07-13	3,010	3,020	3,010	3,010	5,000	1,003.33
1992-07-10	3,150	3,150	3,050	3,050	22,000	1,016.67
1992-07-09	3,110	3,150	3,100	3,100	38,000	1,033.33
1992-07-08	3,200	3,200	3,150	3,150	30,000	1,050
1992-07-07	3,250	3,260	3,200	3,200	42,000	1,066.67
1992-07-06	3,290	3,290	3,250	3,250	25,000	1,083.33
1992-07-03	3,250	3,330	3,250	3,300	28,000	1,100
1992-07-02	3,200	3,250	3,200	3,200	36,000	1,066.67
1992-07-01	3,200	3,200	3,200	3,200	8,000	1,066.67
1992-06-30	3,150	3,160	3,150	3,150	14,000	1,050
1992-06-29	3,200	3,200	3,150	3,150	3,000	1,050
1992-06-26	3,200	3,200	3,150	3,150	63,000	1,050
1992-06-25	3,190	3,190	3,150	3,190	47,000	1,063.33
1992-06-24	3,240	3,240	3,230	3,230	23,000	1,076.67
1992-06-23	3,250	3,260	3,230	3,250	105,000	1,083.33
1992-06-22	3,250	3,260	3,250	3,260	31,000	1,086.67
1992-06-19	3,250	3,250	3,200	3,250	21,000	1,083.33
1992-06-18	3,300	3,300	3,200	3,250	15,000	1,083.33
1992-06-17	3,350	3,350	3,340	3,350	21,000	1,116.67
1992-06-16	3,350	3,400	3,350	3,350	36,000	1,116.67
1992-06-15	3,440	3,440	3,370	3,400	30,000	1,133.33
1992-06-12	3,470	3,470	3,390	3,440	81,000	1,146.67
1992-06-11	3,400	3,450	3,390	3,420	66,000	1,140
1992-06-10	3,400	3,400	3,340	3,380	44,000	1,126.67
1992-06-09	3,300	3,350	3,300	3,350	79,000	1,116.67
1992-06-08	3,350	3,350	3,300	3,300	59,000	1,100
1992-06-05	3,300	3,300	3,300	3,300	75,000	1,100
1992-06-04	3,400	3,400	3,300	3,300	146,000	1,100
1992-06-03	3,380	3,400	3,360	3,400	72,000	1,133.33
1992-06-02	3,400	3,420	3,390	3,420	30,000	1,140
1992-06-01	3,400	3,430	3,400	3,400	17,000	1,133.33
1992-05-29	3,330	3,400	3,330	3,390	51,000	1,130
1992-05-28	3,330	3,330	3,300	3,300	20,000	1,100
1992-05-27	3,310	3,310	3,250	3,250	29,000	1,083.33
1992-05-26	3,320	3,320	3,250	3,300	27,000	1,100
1992-05-25	3,320	3,360	3,280	3,310	54,000	1,103.33
1992-05-22	3,430	3,430	3,320	3,320	45,000	1,106.67
1992-05-21	3,470	3,470	3,400	3,450	82,000	1,150
1992-05-20	3,450	3,480	3,420	3,480	123,000	1,160
1992-05-19	3,380	3,410	3,350	3,400	39,000	1,133.33
1992-05-18	3,260	3,340	3,260	3,330	42,000	1,110
1992-05-15	3,320	3,360	3,280	3,280	34,000	1,093.33
1992-05-14	3,450	3,460	3,400	3,420	74,000	1,140
1992-05-13	3,400	3,440	3,360	3,420	228,000	1,140
1992-05-12	3,250	3,400	3,250	3,350	202,000	1,116.67
1992-05-11	3,200	3,230	3,200	3,210	123,000	1,070
1992-05-08	3,190	3,200	3,170	3,170	4,000	1,056.67
1992-05-07	3,130	3,200	3,130	3,200	20,000	1,066.67
1992-05-06	3,140	3,140	3,130	3,140	7,000	1,046.67
1992-05-01	3,090	3,090	3,080	3,080	7,000	1,026.67
1992-04-30	3,150	3,150	3,120	3,120	2,000	1,040
1992-04-28	3,100	3,150	3,100	3,150	20,000	1,050
1992-04-27	3,100	3,140	3,100	3,140	6,000	1,046.67
1992-04-24	3,200	3,230	3,120	3,200	121,000	1,066.67
1992-04-23	3,120	3,200	3,120	3,200	42,000	1,066.67
1992-04-22	3,090	3,150	3,090	3,120	22,000	1,040
1992-04-21	3,100	3,100	3,050	3,090	24,000	1,030
1992-04-20	3,200	3,230	3,140	3,140	15,000	1,046.67
1992-04-17	3,150	3,200	3,090	3,200	43,000	1,066.67
1992-04-16	3,080	3,280	3,080	3,140	73,000	1,046.67
1992-04-15	3,000	3,050	3,000	3,010	34,000	1,003.33
1992-04-14	2,890	2,950	2,890	2,950	32,000	983.33
1992-04-13	2,900	2,920	2,900	2,900	34,000	966.67
1992-04-10	2,900	2,940	2,900	2,900	53,000	966.67
1992-04-09	2,830	2,860	2,830	2,850	40,000	950
1992-04-08	2,850	2,920	2,830	2,830	19,000	943.33
1992-04-07	2,850	2,920	2,830	2,860	30,000	953.33
1992-04-06	2,850	2,850	2,810	2,820	23,000	940
1992-04-03	2,750	2,800	2,710	2,800	7,000	933.33
1992-04-02	2,800	2,820	2,750	2,790	56,000	930
1992-04-01	2,970	2,970	2,810	2,820	18,000	940
1992-03-31	2,970	3,000	2,960	2,960	21,000	986.67
1992-03-30	2,950	3,000	2,950	2,950	24,000	983.33
1992-03-27	3,000	3,000	2,950	2,950	16,000	983.33
1992-03-26	3,010	3,070	3,010	3,050	30,000	1,016.67
1992-03-25	3,170	3,190	3,010	3,010	25,000	1,003.33
1992-03-24	3,160	3,200	3,160	3,160	27,000	1,053.33
1992-03-23	3,130	3,150	3,130	3,150	67,000	1,050
1992-03-19	3,090	3,150	3,060	3,130	30,000	1,043.33
1992-03-18	3,060	3,070	3,030	3,060	41,000	1,020
1992-03-17	3,060	3,100	3,030	3,100	21,000	1,033.33
1992-03-16	3,090	3,100	3,030	3,100	43,000	1,033.33
1992-03-13	3,050	3,100	3,050	3,100	24,000	1,033.33
1992-03-12	3,010	3,070	3,010	3,060	35,000	1,020
1992-03-11	3,080	3,090	3,000	3,070	30,000	1,023.33
1992-03-10	3,100	3,110	3,100	3,100	18,000	1,033.33
1992-03-09	3,100	3,100	3,080	3,100	37,000	1,033.33
1992-03-06	3,100	3,120	3,100	3,110	17,000	1,036.67
1992-03-05	3,110	3,120	3,100	3,100	30,000	1,033.33
1992-03-04	3,110	3,120	3,110	3,110	18,000	1,036.67
1992-03-03	3,120	3,130	3,110	3,120	46,000	1,040
1992-03-02	3,120	3,120	3,110	3,120	28,000	1,040
1992-02-28	3,150	3,150	3,110	3,110	49,000	1,036.67
1992-02-27	3,150	3,150	3,150	3,150	4,000	1,050
1992-02-26	3,150	3,150	3,100	3,150	68,000	1,050
1992-02-25	3,100	3,130	3,100	3,130	35,000	1,043.33
1992-02-24	3,150	3,150	3,140	3,140	17,000	1,046.67
1992-02-21	3,150	3,150	3,090	3,140	43,000	1,046.67
1992-02-20	3,150	3,150	3,120	3,150	33,000	1,050
1992-02-19	3,120	3,150	3,100	3,150	23,000	1,050
1992-02-18	3,100	3,130	3,100	3,110	11,000	1,036.67
1992-02-17	3,090	3,100	3,060	3,100	13,000	1,033.33
1992-02-14	3,150	3,150	3,100	3,100	20,000	1,033.33
1992-02-13	3,150	3,150	3,100	3,150	5,000	1,050
1992-02-12	3,260	3,280	3,250	3,270	25,000	1,090
1992-02-10	3,390	3,390	3,360	3,360	24,000	1,120
1992-02-07	3,470	3,470	3,440	3,440	23,000	1,146.67
1992-02-06	3,580	3,580	3,520	3,520	22,000	1,173.33
1992-02-05	3,590	3,590	3,590	3,590	10,000	1,196.67
1992-02-04	3,510	3,600	3,510	3,590	17,000	1,196.67
1992-02-03	3,550	3,550	3,550	3,550	13,000	1,183.33
1992-01-31	3,580	3,610	3,550	3,550	97,000	1,183.33
1992-01-30	3,550	3,620	3,550	3,600	117,000	1,200
1992-01-29	3,480	3,550	3,450	3,550	70,000	1,183.33
1992-01-28	3,450	3,450	3,440	3,450	10,000	1,150
1992-01-27	3,440	3,450	3,410	3,450	22,000	1,150
1992-01-24	3,600	3,600	3,550	3,550	37,000	1,183.33
1992-01-23	3,540	3,620	3,500	3,610	110,000	1,203.33
1992-01-22	3,270	3,540	3,270	3,460	177,000	1,153.33
1992-01-21	3,220	3,320	3,220	3,300	143,000	1,100
1992-01-20	3,130	3,250	3,100	3,210	118,000	1,070
1992-01-17	3,050	3,110	3,050	3,110	136,000	1,036.67
1992-01-16	3,020	3,020	2,950	3,000	69,000	1,000
1992-01-14	3,000	3,010	2,970	2,980	38,000	993.33
1992-01-13	3,050	3,050	2,950	2,980	37,000	993.33
1992-01-10	3,010	3,040	3,000	3,040	14,000	1,013.33
1992-01-09	3,070	3,070	3,020	3,050	32,000	1,016.67
1992-01-08	3,100	3,100	3,060	3,080	82,000	1,026.67
1992-01-07	3,100	3,120	3,070	3,110	120,000	1,036.67
1992-01-06	3,120	3,120	3,100	3,100	5,000	1,033.33

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