4186 東京応化工業(株) の時系列データ [1996年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1996-12-30	2,490	2,490	2,460	2,480	26,600	826.67
1996-12-27	2,490	2,520	2,480	2,500	16,400	833.33
1996-12-26	2,520	2,530	2,480	2,510	24,700	836.67
1996-12-25	2,500	2,540	2,500	2,520	58,300	840
1996-12-24	2,550	2,590	2,500	2,500	28,700	833.33
1996-12-20	2,590	2,630	2,570	2,570	66,200	856.67
1996-12-19	2,600	2,610	2,600	2,600	31,300	866.67
1996-12-18	2,620	2,650	2,620	2,620	43,100	873.33
1996-12-17	2,630	2,630	2,610	2,620	30,400	873.33
1996-12-16	2,640	2,640	2,620	2,630	13,400	876.67
1996-12-13	2,700	2,700	2,630	2,680	65,900	893.33
1996-12-12	2,680	2,690	2,650	2,650	31,900	883.33
1996-12-11	2,690	2,700	2,660	2,670	35,600	890
1996-12-10	2,640	2,660	2,630	2,650	38,800	883.33
1996-12-09	2,620	2,630	2,610	2,630	39,300	876.67
1996-12-06	2,650	2,650	2,600	2,600	36,500	866.67
1996-12-05	2,650	2,650	2,630	2,650	26,700	883.33
1996-12-04	2,620	2,650	2,610	2,620	58,200	873.33
1996-12-03	2,610	2,630	2,600	2,600	36,800	866.67
1996-12-02	2,670	2,670	2,630	2,630	45,100	876.67
1996-11-29	2,700	2,710	2,680	2,680	46,900	893.33
1996-11-28	2,680	2,690	2,680	2,690	31,200	896.67
1996-11-27	2,710	2,720	2,680	2,690	11,300	896.67
1996-11-26	2,760	2,760	2,660	2,740	38,200	913.33
1996-11-25	2,750	2,750	2,640	2,730	54,100	910
1996-11-22	2,760	2,760	2,690	2,730	6,600	910
1996-11-21	2,730	2,770	2,730	2,760	65,200	920
1996-11-20	2,690	2,730	2,680	2,720	37,800	906.67
1996-11-19	2,710	2,710	2,680	2,690	32,600	896.67
1996-11-18	2,730	2,730	2,690	2,690	35,500	896.67
1996-11-15	2,640	2,710	2,640	2,710	49,800	903.33
1996-11-14	2,700	2,700	2,660	2,660	58,600	886.67
1996-11-13	2,700	2,700	2,660	2,690	19,600	896.67
1996-11-12	2,710	2,730	2,670	2,700	50,100	900
1996-11-11	2,700	2,730	2,700	2,730	12,700	910
1996-11-08	2,690	2,730	2,620	2,730	65,700	910
1996-11-07	2,770	2,770	2,700	2,750	35,700	916.67
1996-11-06	2,750	2,770	2,740	2,770	71,500	923.33
1996-11-05	2,800	2,800	2,730	2,770	76,600	923.33
1996-11-01	2,710	2,770	2,700	2,770	50,700	923.33
1996-10-31	2,720	2,720	2,690	2,700	37,700	900
1996-10-30	2,770	2,780	2,700	2,720	11,200	906.67
1996-10-29	2,740	2,780	2,740	2,780	31,000	926.67
1996-10-28	2,750	2,830	2,730	2,810	42,800	936.67
1996-10-25	2,720	2,730	2,690	2,730	53,400	910
1996-10-24	2,710	2,720	2,680	2,690	15,300	896.67
1996-10-23	2,740	2,740	2,700	2,720	43,000	906.67
1996-10-22	2,760	2,760	2,730	2,730	49,800	910
1996-10-21	2,820	2,820	2,760	2,760	25,900	920
1996-10-18	2,800	2,860	2,780	2,820	66,100	940
1996-10-17	2,800	2,800	2,760	2,760	18,600	920
1996-10-16	2,800	2,810	2,750	2,750	90,200	916.67
1996-10-15	2,750	2,830	2,750	2,820	72,600	940
1996-10-14	2,720	2,750	2,720	2,740	9,100	913.33
1996-10-11	2,720	2,730	2,710	2,720	10,400	906.67
1996-10-09	2,730	2,730	2,720	2,720	32,200	906.67
1996-10-08	2,780	2,830	2,770	2,770	10,500	923.33
1996-10-07	2,800	2,800	2,770	2,780	39,700	926.67
1996-10-04	2,830	2,840	2,820	2,830	50,800	943.33
1996-10-03	2,870	2,880	2,800	2,860	53,300	953.33
1996-10-02	2,830	2,850	2,820	2,850	33,900	950
1996-10-01	2,830	2,840	2,810	2,830	28,700	943.33
1996-09-30	2,890	2,890	2,830	2,830	37,800	943.33
1996-09-27	2,840	2,850	2,830	2,850	45,300	950
1996-09-26	2,760	2,850	2,760	2,800	27,300	933.33
1996-09-25	2,700	2,760	2,700	2,760	16,400	920
1996-09-24	2,760	2,760	2,710	2,710	115,800	903.33
1996-09-20	2,760	2,760	2,710	2,750	18,600	916.67
1996-09-19	2,770	2,770	2,720	2,750	50,700	916.67
1996-09-18	2,790	2,800	2,750	2,770	67,200	923.33
1996-09-17	2,740	2,760	2,720	2,750	103,700	916.67
1996-09-13	2,660	2,700	2,660	2,700	117,900	900
1996-09-12	2,660	2,660	2,640	2,660	29,900	886.67
1996-09-11	2,680	2,690	2,630	2,670	57,600	890
1996-09-10	2,670	2,690	2,660	2,680	52,000	893.33
1996-09-09	2,650	2,740	2,650	2,650	52,500	883.33
1996-09-06	2,720	2,730	2,650	2,650	60,700	883.33
1996-09-05	2,720	2,760	2,720	2,720	55,500	906.67
1996-09-04	2,780	2,780	2,700	2,720	71,100	906.67
1996-09-03	2,760	2,770	2,750	2,770	40,900	923.33
1996-09-02	2,770	2,780	2,760	2,760	30,600	920
1996-08-30	2,770	2,770	2,730	2,770	69,900	923.33
1996-08-29	2,800	2,800	2,780	2,790	48,700	930
1996-08-28	2,790	2,820	2,790	2,820	21,200	940
1996-08-27	2,800	2,800	2,780	2,790	93,400	930
1996-08-26	2,820	2,820	2,780	2,780	47,400	926.67
1996-08-23	2,810	2,810	2,760	2,800	29,900	933.33
1996-08-22	2,810	2,820	2,780	2,790	11,300	930
1996-08-21	2,820	2,840	2,780	2,780	32,500	926.67
1996-08-20	2,860	2,880	2,740	2,860	39,300	953.33
1996-08-19	2,910	2,910	2,870	2,900	29,200	966.67
1996-08-16	2,850	2,900	2,850	2,900	18,400	966.67
1996-08-15	2,880	2,880	2,850	2,850	22,900	950
1996-08-14	2,800	2,850	2,800	2,850	40,600	950
1996-08-13	2,750	2,820	2,740	2,820	35,200	940
1996-08-12	2,730	2,780	2,710	2,720	19,800	906.67
1996-08-09	2,780	2,780	2,720	2,730	13,400	910
1996-08-08	2,710	2,790	2,710	2,790	27,600	930
1996-08-07	2,810	2,810	2,730	2,750	20,700	916.67
1996-08-06	2,860	2,860	2,800	2,820	31,800	940
1996-08-05	2,890	2,890	2,860	2,890	31,000	963.33
1996-08-02	2,860	2,890	2,770	2,890	26,200	963.33
1996-08-01	2,780	2,820	2,780	2,820	12,600	940
1996-07-31	2,800	2,840	2,800	2,800	41,200	933.33
1996-07-30	2,780	2,840	2,780	2,840	21,900	946.67
1996-07-29	2,820	2,830	2,810	2,810	62,800	936.67
1996-07-26	2,780	2,810	2,770	2,800	46,500	933.33
1996-07-25	2,780	2,800	2,770	2,780	32,100	926.67
1996-07-24	2,810	2,810	2,770	2,780	33,200	926.67
1996-07-23	2,840	2,840	2,760	2,840	27,200	946.67
1996-07-22	2,900	2,900	2,840	2,840	23,300	946.67
1996-07-19	2,860	2,920	2,860	2,920	28,900	973.33
1996-07-18	2,880	2,890	2,860	2,860	42,300	953.33
1996-07-17	2,920	2,920	2,840	2,920	40,100	973.33
1996-07-16	2,820	2,930	2,820	2,920	75,700	973.33
1996-07-15	2,880	2,900	2,880	2,890	23,300	963.33
1996-07-12	2,900	2,900	2,870	2,900	181,600	966.67
1996-07-11	2,890	2,900	2,880	2,900	71,400	966.67
1996-07-10	2,870	2,890	2,860	2,880	129,000	960
1996-07-09	2,820	2,860	2,810	2,850	137,200	950
1996-07-08	2,800	2,820	2,780	2,820	77,100	940
1996-07-05	2,790	2,810	2,780	2,800	166,300	933.33
1996-07-04	2,800	2,800	2,780	2,790	98,100	930
1996-07-03	2,820	2,820	2,800	2,800	119,900	933.33
1996-07-02	2,870	2,870	2,820	2,820	65,200	940
1996-07-01	2,900	2,900	2,850	2,860	67,700	953.33
1996-06-28	2,900	2,910	2,890	2,910	122,900	970
1996-06-27	2,900	2,910	2,860	2,900	44,500	966.67
1996-06-26	2,910	2,920	2,890	2,900	82,300	966.67
1996-06-25	2,880	2,910	2,870	2,910	108,600	970
1996-06-24	2,910	2,920	2,880	2,880	34,000	960
1996-06-21	2,980	2,980	2,910	2,910	36,000	970
1996-06-20	2,950	2,980	2,900	2,980	253,800	993.33
1996-06-19	2,930	2,950	2,930	2,950	128,500	983.33
1996-06-18	2,930	2,930	2,910	2,930	53,700	976.67
1996-06-17	2,960	2,980	2,900	2,900	47,900	966.67
1996-06-14	2,990	2,990	2,930	2,980	133,600	993.33
1996-06-13	2,920	2,940	2,900	2,920	177,400	973.33
1996-06-12	2,920	2,920	2,900	2,900	35,500	966.67
1996-06-11	2,900	2,910	2,890	2,900	43,100	966.67
1996-06-10	2,840	2,880	2,840	2,880	39,500	960
1996-06-07	2,880	2,880	2,800	2,800	57,800	933.33
1996-06-06	2,930	2,930	2,880	2,880	34,800	960
1996-06-05	2,960	2,960	2,940	2,940	113,300	980
1996-06-04	2,950	2,970	2,940	2,950	96,500	983.33
1996-06-03	2,960	2,960	2,920	2,930	193,000	976.67
1996-05-31	2,920	2,950	2,920	2,950	99,700	983.33
1996-05-30	2,940	2,940	2,900	2,940	132,000	980
1996-05-29	2,940	2,940	2,910	2,940	35,200	980
1996-05-28	2,950	2,950	2,930	2,940	62,600	980
1996-05-27	2,950	2,950	2,940	2,940	84,200	980
1996-05-24	2,940	2,940	2,920	2,940	21,500	980
1996-05-23	3,000	3,000	2,900	2,940	1,229,900	980
1996-05-22	3,030	3,030	3,000	3,010	21,500	1,003.33
1996-05-21	3,020	3,050	3,010	3,050	65,300	1,016.67
1996-05-20	3,040	3,100	3,030	3,070	49,000	1,023.33
1996-05-17	3,080	3,080	3,040	3,080	58,500	1,026.67
1996-05-16	3,020	3,050	3,010	3,040	260,300	1,013.33
1996-05-15	2,960	3,050	2,930	3,020	645,900	1,006.67
1996-05-14	2,940	2,950	2,910	2,930	22,200	976.67
1996-05-13	2,940	2,950	2,900	2,900	164,300	966.67
1996-05-10	2,960	2,980	2,930	2,940	64,900	980
1996-05-09	3,030	3,040	2,940	2,950	77,400	983.33
1996-05-08	3,030	3,030	3,010	3,020	87,900	1,006.67
1996-05-07	3,050	3,060	3,020	3,030	98,100	1,010
1996-05-02	3,100	3,130	3,020	3,030	60,200	1,010
1996-05-01	3,160	3,180	3,130	3,130	56,900	1,043.33
1996-04-30	3,180	3,180	3,140	3,180	86,900	1,060
1996-04-26	3,150	3,180	3,130	3,180	170,800	1,060
1996-04-25	3,120	3,140	3,080	3,130	88,400	1,043.33
1996-04-24	3,060	3,100	3,030	3,100	124,700	1,033.33
1996-04-23	3,090	3,090	3,060	3,060	80,000	1,020
1996-04-22	3,080	3,100	3,070	3,080	39,400	1,026.67
1996-04-19	3,060	3,080	3,050	3,080	72,500	1,026.67
1996-04-18	3,100	3,120	3,040	3,060	113,100	1,020
1996-04-17	3,100	3,140	3,080	3,100	142,500	1,033.33
1996-04-16	3,100	3,110	3,080	3,100	75,900	1,033.33
1996-04-15	3,100	3,100	3,050	3,090	41,500	1,030
1996-04-12	3,090	3,100	3,060	3,100	105,000	1,033.33
1996-04-11	3,050	3,070	3,030	3,070	88,100	1,023.33
1996-04-10	3,050	3,060	3,020	3,030	51,600	1,010
1996-04-09	3,020	3,050	3,010	3,050	71,800	1,016.67
1996-04-08	3,030	3,030	2,990	3,030	39,600	1,010
1996-04-05	2,990	3,030	2,910	3,030	53,200	1,010
1996-04-04	3,000	3,000	2,960	2,990	59,900	996.67
1996-04-03	2,930	3,000	2,930	2,960	83,600	986.67
1996-04-02	3,040	3,040	2,990	3,000	87,100	1,000
1996-04-01	3,020	3,040	3,000	3,040	110,500	1,013.33
1996-03-29	2,950	3,030	2,950	2,970	52,200	990
1996-03-28	2,910	2,960	2,900	2,950	44,800	983.33
1996-03-27	2,860	2,950	2,830	2,860	77,400	953.33
1996-03-26	2,820	2,950	2,820	2,820	52,600	940
1996-03-25	2,920	2,920	2,850	2,860	33,600	953.33
1996-03-22	2,920	2,920	2,800	2,870	19,800	956.67
1996-03-21	2,920	2,950	2,880	2,920	52,800	973.33
1996-03-19	2,850	2,860	2,800	2,840	70,200	946.67
1996-03-18	2,780	2,840	2,750	2,750	77,500	916.67
1996-03-15	2,710	2,790	2,710	2,710	62,400	903.33
1996-03-14	2,770	2,780	2,750	2,780	33,500	926.67
1996-03-13	2,800	2,800	2,770	2,770	61,400	923.33
1996-03-12	2,830	2,860	2,760	2,800	560,700	933.33
1996-03-11	2,800	2,840	2,800	2,830	39,100	943.33
1996-03-08	2,900	2,900	2,840	2,860	101,900	953.33
1996-03-07	2,870	2,870	2,830	2,870	78,500	956.67
1996-03-06	2,960	2,960	2,820	2,830	128,200	943.33
1996-03-05	2,970	3,030	2,960	2,960	75,300	986.67
1996-03-04	2,990	3,030	2,960	2,980	20,400	993.33
1996-03-01	3,040	3,040	2,990	3,040	46,700	1,013.33
1996-02-29	2,990	3,040	2,990	3,040	54,900	1,013.33
1996-02-28	3,030	3,060	3,000	3,040	41,000	1,013.33
1996-02-27	3,050	3,050	2,990	2,990	36,500	996.67
1996-02-26	3,100	3,100	3,080	3,090	40,300	1,030
1996-02-23	3,030	3,090	3,030	3,050	42,200	1,016.67
1996-02-22	2,980	3,030	2,980	3,020	79,600	1,006.67
1996-02-21	3,020	3,040	2,950	3,010	78,700	1,003.33
1996-02-20	3,040	3,040	2,950	3,040	52,700	1,013.33
1996-02-19	3,080	3,080	3,020	3,020	30,700	1,006.67
1996-02-16	3,080	3,100	3,050	3,080	95,500	1,026.67
1996-02-15	3,070	3,090	3,060	3,060	37,000	1,020
1996-02-14	3,060	3,130	3,050	3,070	64,300	1,023.33
1996-02-13	3,140	3,140	3,060	3,060	39,200	1,020
1996-02-09	3,130	3,130	3,070	3,070	48,600	1,023.33
1996-02-08	3,140	3,140	3,110	3,110	142,800	1,036.67
1996-02-07	3,100	3,120	3,050	3,110	53,600	1,036.67
1996-02-06	3,120	3,120	3,070	3,080	13,600	1,026.67
1996-02-05	3,150	3,150	3,050	3,070	45,000	1,023.33
1996-02-02	3,080	3,170	3,040	3,170	196,600	1,056.67
1996-02-01	3,050	3,060	3,020	3,040	56,500	1,013.33
1996-01-31	3,050	3,070	3,010	3,020	43,000	1,006.67
1996-01-30	3,030	3,080	3,010	3,020	41,200	1,006.67
1996-01-29	3,080	3,080	2,990	3,010	13,500	1,003.33
1996-01-26	3,050	3,080	3,010	3,080	42,900	1,026.67
1996-01-25	3,050	3,050	3,000	3,040	47,500	1,013.33
1996-01-24	3,000	3,000	2,950	3,000	70,300	1,000
1996-01-23	3,060	3,060	2,970	3,000	71,000	1,000
1996-01-22	3,060	3,060	3,030	3,050	17,700	1,016.67
1996-01-19	3,020	3,040	3,000	3,010	64,700	1,003.33
1996-01-18	3,020	3,040	3,010	3,040	39,800	1,013.33
1996-01-17	3,060	3,100	3,050	3,080	49,300	1,026.67
1996-01-16	3,080	3,080	3,060	3,080	98,700	1,026.67
1996-01-12	2,980	3,090	2,980	3,090	1,423,900	1,030
1996-01-11	3,000	3,010	2,970	3,000	1,331,100	1,000
1996-01-10	3,080	3,080	2,940	2,970	106,100	990
1996-01-09	3,100	3,120	3,060	3,100	58,300	1,033.33
1996-01-08	3,100	3,130	3,080	3,100	76,500	1,033.33
1996-01-05	3,080	3,110	3,060	3,100	100,600	1,033.33
1996-01-04	3,090	3,100	3,050	3,080	44,500	1,026.67

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