4186 東京応化工業(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-293,0403,0503,0003,00049,6001,000
1995-12-283,0103,0402,9903,040108,4001,013.33
1995-12-273,0003,0202,9903,01072,8001,003.33
1995-12-262,9602,9902,9502,980101,000993.33
1995-12-252,9402,9502,9102,95028,500983.33
1995-12-222,9502,9502,9002,90049,300966.67
1995-12-212,9302,9302,8802,93066,300976.67
1995-12-202,9002,9402,8602,89089,200963.33
1995-12-192,9102,9102,8502,85061,600950
1995-12-182,9002,9002,8702,90050,000966.67
1995-12-152,9302,9402,8802,88077,100960
1995-12-142,9102,9802,9002,93048,900976.67
1995-12-132,9803,0002,9302,93051,600976.67
1995-12-122,9703,0002,9502,98056,800993.33
1995-12-113,1003,1002,9502,97061,500990
1995-12-083,0303,0502,9803,00092,6001,000
1995-12-073,0003,0503,0003,030100,0001,010
1995-12-063,0203,0302,9903,00044,1001,000
1995-12-053,0203,0403,0103,020108,0001,006.67
1995-12-043,0303,0403,0003,02095,1001,006.67
1995-12-012,9403,0002,9303,00052,4001,000
1995-11-302,9202,9802,9202,93038,600976.67
1995-11-292,8902,9202,8702,91032,100970
1995-11-282,8302,9002,8302,85077,400950
1995-11-272,7902,8302,7702,810160,200936.67
1995-11-242,7602,8002,7502,80081,200933.33
1995-11-222,8802,8802,7702,840153,400946.67
1995-11-212,9202,9402,8502,890146,800963.33
1995-11-202,9603,1002,9603,01048,8001,003.33
1995-11-172,9702,9702,9402,96046,700986.67
1995-11-162,9502,9502,9002,90054,700966.67
1995-11-152,9502,9502,8702,87076,500956.67
1995-11-143,0703,0702,9002,95066,300983.33
1995-11-133,0003,0303,0003,02036,9001,006.67
1995-11-103,0503,0503,0003,030111,2001,010
1995-11-093,2003,2003,1003,100111,3001,033.33
1995-11-083,1903,2003,1003,190150,4001,063.33
1995-11-073,1503,2003,1203,180117,3001,060
1995-11-063,1303,1903,1303,19081,8001,063.33
1995-11-023,1203,1203,0603,12078,9001,040
1995-11-013,1203,1203,0503,08036,7001,026.67
1995-10-313,1203,1203,0803,12074,1001,040
1995-10-303,0803,1503,0803,13082,7001,043.33
1995-10-273,0603,0803,0303,08052,3001,026.67
1995-10-263,0903,1003,0503,100100,6001,033.33
1995-10-253,1003,1803,0703,18067,3001,060
1995-10-243,2203,2503,1003,150106,5001,050
1995-10-233,2003,2503,1803,230132,5001,076.67
1995-10-203,2003,2003,1403,170111,6001,056.67
1995-10-193,0203,1703,0203,130141,2001,043.33
1995-10-183,0703,0702,9903,06092,8001,020
1995-10-173,0603,1003,0403,05037,7001,016.67
1995-10-163,0703,1203,0703,07022,8001,023.33
1995-10-133,0703,1003,0703,07032,5001,023.33
1995-10-123,1003,1303,0603,12032,0001,040
1995-10-113,1303,1303,0503,05050,6001,016.67
1995-10-093,2303,2503,1303,130103,8001,043.33
1995-10-063,1103,2403,1103,180128,6001,060
1995-10-053,1003,1303,0703,10077,4001,033.33
1995-10-043,0903,1903,0703,150147,9001,050
1995-10-032,9603,0702,9603,04054,8001,013.33
1995-10-022,9703,0002,9202,96039,900986.67
1995-09-293,0803,0902,9803,00071,9001,000
1995-09-283,1603,1703,0503,10080,9001,033.33
1995-09-273,0403,1603,0303,140170,9001,046.67
1995-09-262,8703,0302,8603,030129,9001,010
1995-09-252,9402,9502,8602,86047,000953.33
1995-09-222,8802,9502,8602,93070,400976.67
1995-09-212,9402,9802,8202,96097,800986.67
1995-09-203,0303,0602,9502,96092,800986.67
1995-09-193,0003,0703,0003,06088,8001,020
1995-09-183,1503,1803,0003,070122,2001,023.33
1995-09-143,2003,2203,1003,150124,6001,050
1995-09-133,1803,2003,1403,200110,0001,066.67
1995-09-123,3403,3403,1803,20092,3001,066.67
1995-09-113,3103,3503,2503,340165,1001,113.33
1995-09-083,3403,4003,2803,340396,9001,113.33
1995-09-073,3803,4003,3103,310235,7001,103.33
1995-09-063,3003,4403,2703,3801,235,2001,126.67
1995-09-053,1303,2503,1203,250210,8001,083.33
1995-09-043,1703,2403,1103,130408,8001,043.33
1995-09-013,0903,1803,0803,150269,1001,050
1995-08-313,1603,2003,0803,140294,1001,046.67
1995-08-303,0303,2103,0103,130870,9001,043.33
1995-08-292,8502,9402,8002,910206,800970
1995-08-282,8302,8302,7602,83022,700943.33
1995-08-252,7802,8302,7802,830113,400943.33
1995-08-242,7402,8002,7302,76086,300920
1995-08-232,8202,8402,7602,78092,900926.67
1995-08-222,8302,8502,8102,81045,600936.67
1995-08-212,8802,8902,8402,87050,200956.67
1995-08-182,8902,8902,8502,89053,000963.33
1995-08-172,8702,9502,8702,90096,700966.67
1995-08-162,9602,9702,9102,910218,100970
1995-08-152,8502,9102,8502,88079,200960
1995-08-142,8502,9002,8502,89065,600963.33
1995-08-112,9302,9402,8502,910142,900970
1995-08-102,8602,9302,8202,930461,100976.67
1995-08-092,7302,8402,7102,840280,800946.67
1995-08-082,7302,7302,6502,70097,800900
1995-08-072,7002,7202,6802,70086,600900
1995-08-042,7102,7302,6502,700132,900900
1995-08-032,7002,7802,6902,710550,100903.33
1995-08-022,6102,6402,6002,630104,500876.67
1995-08-012,6002,6002,5502,56075,400853.33
1995-07-312,6602,6602,5502,55054,800850
1995-07-282,5902,6402,5802,620112,100873.33
1995-07-272,5902,6002,5502,55077,500850
1995-07-262,5302,5502,5102,55056,500850
1995-07-252,5202,5402,5102,51056,600836.67
1995-07-242,5802,5802,5102,51061,700836.67
1995-07-212,5802,6202,5802,580115,100860
1995-07-202,5002,5602,5002,53071,400843.33
1995-07-192,5302,6002,5302,55042,400850
1995-07-182,6502,6702,5802,61085,000870
1995-07-172,6102,6502,6002,630101,800876.67
1995-07-142,6902,6902,6102,63096,700876.67
1995-07-132,6802,6802,6402,660122,900886.67
1995-07-122,6002,7202,6002,670310,000890
1995-07-112,5202,5202,4602,500112,900833.33
1995-07-102,5302,5702,4902,500216,200833.33
1995-07-072,3902,4702,3702,450225,700816.67
1995-07-062,2902,3502,2602,35083,500783.33
1995-07-052,3502,3502,2802,30018,400766.67
1995-07-042,3602,3602,2802,35063,000783.33
1995-07-032,3102,3502,2702,34076,600780
1995-06-302,2602,3502,2602,31075,800770
1995-06-292,3702,3702,2502,25063,500750
1995-06-282,3002,3302,2802,33046,700776.67
1995-06-272,4102,4102,2002,280136,900760
1995-06-262,3602,4802,3502,410296,300803.33
1995-06-232,1702,2802,1702,280348,600760
1995-06-222,1302,1702,0702,140344,200713.33
1995-06-212,1102,1502,0602,10054,900700
1995-06-202,1502,1502,0502,09031,900696.67
1995-06-192,2602,2602,1102,11031,300703.33
1995-06-162,1902,2502,1702,18058,200726.67
1995-06-152,2302,2402,1902,21052,700736.67
1995-06-142,1602,2402,1602,22020,200740
1995-06-132,2402,2402,1702,24056,600746.67
1995-06-122,3302,3302,1902,24066,400746.67
1995-06-092,3002,3502,2502,29079,300763.33
1995-06-082,3602,3802,3402,38020,100793.33
1995-06-072,4002,4102,3502,38032,300793.33
1995-06-062,3902,4002,3902,3906,800796.67
1995-06-052,4002,4002,3702,37010,100790
1995-06-022,4502,4702,4002,45039,400816.67
1995-06-012,3602,3802,3402,37041,700790
1995-05-312,4302,4402,3402,34043,500780
1995-05-302,4602,4802,3702,44013,200813.33
1995-05-292,3802,4902,3502,49035,700830
1995-05-262,4402,4502,4202,45021,800816.67
1995-05-252,5202,5202,4602,48056,000826.67
1995-05-242,5002,5202,4802,52037,100840
1995-05-232,4602,5002,4602,50017,900833.33
1995-05-222,5102,5202,4602,46032,300820
1995-05-192,5002,5502,4802,55094,500850
1995-05-182,4702,5102,4502,500129,600833.33
1995-05-172,6302,6302,5002,52059,300840
1995-05-162,7002,7002,5902,600119,000866.67
1995-05-152,7102,7102,6602,67042,400890
1995-05-122,6002,6702,5902,67091,600890
1995-05-112,6802,6902,6002,60098,500866.67
1995-05-102,6702,7002,6702,680129,600893.33
1995-05-092,6602,6802,6202,66043,000886.67
1995-05-082,7002,7302,6502,66085,900886.67
1995-05-022,6702,7002,6702,690100,300896.67
1995-05-012,6502,6902,6402,680120,500893.33
1995-04-282,5902,6302,5502,620101,100873.33
1995-04-272,5802,5802,5502,58032,500860
1995-04-262,5902,6002,5602,56073,200853.33
1995-04-252,5902,6002,5902,600110,400866.67
1995-04-242,5902,6002,5602,59065,300863.33
1995-04-212,5402,5802,5302,580114,100860
1995-04-202,5002,5602,5002,54075,600846.67
1995-04-192,4802,5002,4602,50043,500833.33
1995-04-182,5002,5002,4502,48053,400826.67
1995-04-172,4602,5202,4602,50038,000833.33
1995-04-142,5502,5702,5002,50046,100833.33
1995-04-132,5602,5702,5502,55033,700850
1995-04-122,5302,5902,5302,56081,700853.33
1995-04-112,5402,5802,5002,57051,600856.67
1995-04-102,4402,5002,4302,50019,700833.33
1995-04-072,4202,4802,4202,45027,100816.67
1995-04-062,4902,4902,4702,48023,100826.67
1995-04-052,5202,5302,4602,50061,700833.33
1995-04-042,4402,4902,4002,48063,900826.67
1995-04-032,5102,5102,4002,44033,500813.33
1995-03-312,6002,6302,5502,550115,700850
1995-03-302,6002,6202,5502,55064,300850
1995-03-292,6202,6402,5902,61080,800870
1995-03-282,4102,5802,4102,58071,900860
1995-03-272,4202,4802,3902,40051,800800
1995-03-242,4102,4402,3802,39033,000796.67
1995-03-232,3702,4902,3302,49083,400830
1995-03-222,4502,4602,4002,45038,600816.67
1995-03-202,4802,5302,4602,48034,800826.67
1995-03-172,5102,5202,4802,50063,600833.33
1995-03-162,5302,5302,5002,51099,100836.67
1995-03-152,6102,6102,5702,58080,500860
1995-03-142,6402,6402,6102,61037,800870
1995-03-132,6302,6302,5702,60031,200866.67
1995-03-102,6002,6002,5802,59076,200863.33
1995-03-092,6102,6302,5802,60050,800866.67
1995-03-082,6102,6302,5502,57076,000856.67
1995-03-072,7102,7302,6902,69047,600896.67
1995-03-062,7002,7802,7002,75057,000916.67
1995-03-032,6402,7202,6102,70078,700900
1995-03-022,6502,6702,6302,64088,200880
1995-03-012,5502,6202,5502,57051,600856.67
1995-02-282,5402,6102,5402,56038,900853.33
1995-02-272,6302,6302,5002,53040,700843.33
1995-02-242,7402,7402,6202,65066,600883.33
1995-02-232,8302,8302,7002,72047,100906.67
1995-02-222,8502,8602,8302,83068,400943.33
1995-02-212,8602,8902,8502,88014,900960
1995-02-202,8802,8802,8502,86010,700953.33
1995-02-172,8802,8902,8502,88036,900960
1995-02-162,8902,8902,8502,8908,200963.33
1995-02-152,9102,9102,8702,91015,300970
1995-02-142,9602,9602,9002,91016,000970
1995-02-132,9702,9702,9602,9609,200986.67
1995-02-102,9903,0202,9503,02032,8001,006.67
1995-02-092,9402,9502,9402,95026,300983.33
1995-02-083,0603,0602,8502,90036,900966.67
1995-02-073,0003,0503,0003,05016,2001,016.67
1995-02-063,0603,0603,0003,00011,7001,000
1995-02-033,0603,0603,0503,0606,1001,020
1995-02-023,0103,1003,0103,06020,3001,020
1995-02-013,1203,1203,0503,06025,1001,020
1995-01-313,1303,1403,1103,13038,9001,043.33
1995-01-303,1603,1903,1003,10052,8001,033.33
1995-01-273,1603,1903,1603,19023,3001,063.33
1995-01-263,1503,1503,0303,14011,2001,046.67
1995-01-253,2103,2403,2003,20011,4001,066.67
1995-01-243,2003,2103,1503,16021,2001,053.33
1995-01-233,2503,3003,1503,15019,7001,050
1995-01-203,3003,3003,2503,30017,2001,100
1995-01-193,4503,4503,3503,35022,5001,116.67
1995-01-183,4203,4503,3903,4506,2001,150
1995-01-173,4803,4903,3503,3708,3001,123.33
1995-01-133,4303,4903,4303,49022,1001,163.33
1995-01-123,4303,4503,4303,4306,5001,143.33
1995-01-113,4703,4903,4603,47010,7001,156.67
1995-01-103,4203,4703,4103,47056,4001,156.67
1995-01-093,4003,4303,4003,4201,9001,140
1995-01-063,4203,4703,4203,4702,9001,156.67
1995-01-053,4903,4903,4403,4605,8001,153.33
1995-01-043,4403,4703,4403,4607,7001,153.33

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