4186 東京応化工業(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-303,2503,3003,2303,3007,9001,100
1997-12-293,1503,2003,1303,1308,7001,043.33
1997-12-263,2303,3003,2003,20033,9001,066.67
1997-12-253,1603,3903,1603,19070,7001,063.33
1997-12-243,0803,1803,0003,10089,0001,033.33
1997-12-222,8403,0002,8003,00080,9001,000
1997-12-192,9802,9802,8002,85062,700950
1997-12-183,0003,0202,9603,00070,5001,000
1997-12-172,9803,2102,9803,150108,1001,050
1997-12-163,0503,0602,9803,01094,2001,003.33
1997-12-153,0703,0702,9803,000104,7001,000
1997-12-123,1903,2203,0903,220125,1001,073.33
1997-12-113,1703,2003,1503,19012,0001,063.33
1997-12-103,2003,2903,1703,17018,2001,056.67
1997-12-093,1603,2803,1603,180118,6001,060
1997-12-083,2003,2003,1003,12065,3001,040
1997-12-053,2303,2803,2003,21078,7001,070
1997-12-043,2503,2603,2303,230105,3001,076.67
1997-12-033,3003,3503,2703,27061,5001,090
1997-12-023,2703,3403,2703,300110,3001,100
1997-12-013,2003,2703,2003,27073,6001,090
1997-11-283,3303,3403,2103,27036,7001,090
1997-11-273,2003,3103,1403,31030,9001,103.33
1997-11-263,2903,3003,1203,20018,8001,066.67
1997-11-253,2803,3403,2103,340122,3001,113.33
1997-11-213,2303,3203,2203,32090,8001,106.67
1997-11-203,1603,2503,1203,18043,8001,060
1997-11-193,1403,1603,1003,11092,8001,036.67
1997-11-183,0803,1603,0603,14098,8001,046.67
1997-11-172,9703,0502,9003,050114,9001,016.67
1997-11-142,9802,9902,9202,930114,900976.67
1997-11-132,9402,9602,9102,95073,200983.33
1997-11-122,8502,9602,8502,900185,000966.67
1997-11-112,7702,8402,7602,84059,200946.67
1997-11-102,7502,8202,7202,80082,000933.33
1997-11-072,8102,8502,7802,79059,800930
1997-11-062,9002,9202,8602,89099,900963.33
1997-11-053,0003,0002,8602,86098,700953.33
1997-11-042,9302,9902,8902,97041,900990
1997-10-312,9402,9402,8102,89068,700963.33
1997-10-302,9302,9602,9002,90073,600966.67
1997-10-292,8002,9302,8002,93069,700976.67
1997-10-282,7002,7602,6502,76071,100920
1997-10-272,7502,8502,7002,800101,500933.33
1997-10-242,7702,8702,7502,860104,200953.33
1997-10-232,8602,9002,8402,850111,400950
1997-10-222,9002,9002,8302,86072,400953.33
1997-10-212,9302,9502,8602,86048,100953.33
1997-10-203,0403,0402,8702,89069,600963.33
1997-10-173,0503,0802,9703,040238,2001,013.33
1997-10-162,9703,1002,9503,10080,6001,033.33
1997-10-153,0803,1002,9802,98028,100993.33
1997-10-143,0403,1003,0103,08040,6001,026.67
1997-10-133,0903,0902,9203,04085,0001,013.33
1997-10-093,1503,1603,0503,100107,3001,033.33
1997-10-083,2003,2403,1303,220155,7001,073.33
1997-10-073,3703,3703,2503,25022,5001,083.33
1997-10-063,4003,4203,3003,37094,4001,123.33
1997-10-033,3103,4003,3103,37061,4001,123.33
1997-10-023,3003,3403,2503,29031,7001,096.67
1997-10-013,3303,3603,2403,35051,8001,116.67
1997-09-303,3503,3503,3003,35038,0001,116.67
1997-09-293,3003,3003,2503,27075,7001,090
1997-09-263,3803,3803,3303,33065,1001,110
1997-09-253,2903,3603,2803,36062,8001,120
1997-09-243,3703,4103,3303,33060,9001,110
1997-09-223,3903,3903,3303,38037,9001,126.67
1997-09-193,2603,4003,1403,40092,1001,133.33
1997-09-183,2703,2703,2503,26036,4001,086.67
1997-09-173,3103,3203,2703,28047,2001,093.33
1997-09-163,3403,3403,2503,26043,1001,086.67
1997-09-123,3803,3803,2503,30096,1001,100
1997-09-113,3803,4503,3503,39036,0001,130
1997-09-103,4403,4403,3503,39047,3001,130
1997-09-093,5003,5203,4403,44085,0001,146.67
1997-09-083,5503,5503,5003,510118,5001,170
1997-09-053,5403,5903,4903,58048,2001,193.33
1997-09-043,5403,6003,5103,54072,2001,180
1997-09-033,4303,5903,4303,540144,4001,180
1997-09-023,3103,3903,2903,380145,3001,126.67
1997-09-013,4003,4503,3003,30072,9001,100
1997-08-293,4903,5003,4003,480217,6001,160
1997-08-283,7203,7403,6303,630135,5001,210
1997-08-273,7503,7903,6903,70057,5001,233.33
1997-08-263,6503,8003,5903,80036,2001,266.67
1997-08-253,7503,7803,7103,720134,5001,240
1997-08-223,8103,8803,7003,750227,6001,250
1997-08-214,0004,0403,8603,890133,0001,296.67
1997-08-203,9304,0603,9104,00086,1001,333.33
1997-08-194,0504,1003,8803,880167,8001,293.33
1997-08-183,9804,0503,9504,050127,6001,350
1997-08-154,1504,1504,0804,080256,8001,360
1997-08-143,9904,0903,9504,050292,7001,350
1997-08-133,9403,9703,9003,950143,1001,316.67
1997-08-123,9004,0003,8603,990244,9001,330
1997-08-113,8903,9003,8103,85096,6001,283.33
1997-08-083,9504,0103,9504,00083,8001,333.33
1997-08-074,0604,1503,9704,000193,5001,333.33
1997-08-063,9604,0803,8804,040142,1001,346.67
1997-08-054,0704,0803,8803,950103,8001,316.67
1997-08-044,1304,2304,0004,080201,3001,360
1997-08-014,2904,2904,2104,230308,7001,410
1997-07-313,9904,3003,9804,240579,5001,413.33
1997-07-303,9104,1003,8504,010575,1001,336.67
1997-07-293,8303,9103,8003,860285,7001,286.67
1997-07-283,7403,8403,7303,800194,6001,266.67
1997-07-253,6903,7703,6903,750235,0001,250
1997-07-243,6303,6903,5703,69065,4001,230
1997-07-233,7003,7003,5903,64071,7001,213.33
1997-07-223,7003,7003,6403,70045,6001,233.33
1997-07-183,7803,8003,7503,75063,3001,250
1997-07-173,8503,9103,7703,790227,4001,263.33
1997-07-163,7703,8303,7503,830234,3001,276.67
1997-07-153,7203,7803,6503,720133,6001,240
1997-07-143,7403,7703,7003,73088,2001,243.33
1997-07-113,6603,7503,6303,740237,6001,246.67
1997-07-103,5303,6203,5303,62083,1001,206.67
1997-07-093,5503,5703,5303,54065,0001,180
1997-07-083,4903,5003,4603,50036,4001,166.67
1997-07-073,4903,5203,4803,48051,0001,160
1997-07-043,5203,5403,4903,53074,4001,176.67
1997-07-033,5503,5503,5103,55022,1001,183.33
1997-07-023,4403,5103,4403,500112,2001,166.67
1997-07-013,5003,5403,4903,49096,2001,163.33
1997-06-303,5003,5103,4603,46055,0001,153.33
1997-06-273,5303,5603,5003,500103,0001,166.67
1997-06-263,6003,6203,5603,560221,6001,186.67
1997-06-253,6003,6903,5803,590174,1001,196.67
1997-06-243,5603,5603,5403,550106,8001,183.33
1997-06-233,5803,5903,5603,560139,5001,186.67
1997-06-203,6003,6303,5603,630189,7001,210
1997-06-193,5803,6403,5803,600171,9001,200
1997-06-183,6603,6603,6003,61077,6001,203.33
1997-06-173,6503,6803,6303,670132,4001,223.33
1997-06-163,6603,6603,6103,61076,3001,203.33
1997-06-133,6403,6703,6003,620103,5001,206.67
1997-06-123,6203,6603,6103,64098,3001,213.33
1997-06-113,6403,6603,6003,60073,2001,200
1997-06-103,6303,6403,5903,63065,0001,210
1997-06-093,6703,6703,6003,64059,4001,213.33
1997-06-063,5903,7003,5903,670189,2001,223.33
1997-06-053,7003,7103,6403,640159,1001,213.33
1997-06-043,5703,6803,5703,680230,6001,226.67
1997-06-033,5603,6203,5603,620100,9001,206.67
1997-06-023,6303,6303,5703,60097,1001,200
1997-05-303,5703,6003,5203,580246,9001,193.33
1997-05-293,4403,5703,4003,570159,5001,190
1997-05-283,3803,4503,3103,42059,8001,140
1997-05-273,4003,4203,3603,38047,6001,126.67
1997-05-263,4403,5103,4003,400106,0001,133.33
1997-05-233,3703,4603,3503,440114,2001,146.67
1997-05-223,3903,3903,3503,38058,3001,126.67
1997-05-213,4603,5003,4203,42037,0001,140
1997-05-203,4703,5003,4503,47084,6001,156.67
1997-05-193,4503,5303,4503,46094,1001,153.33
1997-05-163,5703,6303,5103,550376,2001,183.33
1997-05-153,5003,5803,4803,570499,0001,190
1997-05-143,3303,5103,3303,490210,9001,163.33
1997-05-133,3303,3803,3203,340126,2001,113.33
1997-05-123,3003,3103,2503,280151,1001,093.33
1997-05-093,4803,4803,3503,380399,5001,126.67
1997-05-083,4403,5203,4403,480293,5001,160
1997-05-073,5303,5503,5003,540196,3001,180
1997-05-063,5303,5703,5103,510283,1001,170
1997-05-023,4303,5003,4303,480351,7001,160
1997-05-013,4903,4903,4203,460240,3001,153.33
1997-04-303,3503,5003,3503,470575,9001,156.67
1997-04-283,3603,3803,3003,350111,9001,116.67
1997-04-253,3803,4403,3503,410315,8001,136.67
1997-04-243,3203,4803,3203,400678,1001,133.33
1997-04-233,2403,3703,2203,340374,6001,113.33
1997-04-223,2703,2703,2103,24083,6001,080
1997-04-213,2303,2903,2203,290174,3001,096.67
1997-04-183,1503,2303,1303,180224,4001,060
1997-04-173,1803,1803,0903,110554,4001,036.67
1997-04-163,2303,2503,1803,190181,0001,063.33
1997-04-153,2203,2503,1903,22098,3001,073.33
1997-04-143,2103,2503,2103,220127,4001,073.33
1997-04-113,2603,2703,1903,260123,0001,086.67
1997-04-103,2803,3303,2603,280159,1001,093.33
1997-04-093,3203,3303,2603,300143,8001,100
1997-04-083,2603,3603,2503,340230,3001,113.33
1997-04-073,2903,3103,2203,310281,9001,103.33
1997-04-043,2003,3403,1703,340602,8001,113.33
1997-04-032,9903,2202,9903,150748,6001,050
1997-04-022,9002,9602,9002,960117,500986.67
1997-04-012,8702,9302,8602,900193,000966.67
1997-03-312,9002,9202,8702,91038,800970
1997-03-282,9202,9402,8902,900115,400966.67
1997-03-272,9903,0202,9002,960156,700986.67
1997-03-262,9402,9702,9102,97082,200990
1997-03-252,8302,9502,8302,90087,300966.67
1997-03-242,8902,9002,8302,85094,200950
1997-03-212,8902,9002,8802,89092,500963.33
1997-03-192,9602,9602,8702,900383,900966.67
1997-03-182,8602,9502,8602,940249,800980
1997-03-172,8702,9202,8502,870207,500956.67
1997-03-142,8002,9302,8002,890229,900963.33
1997-03-132,7802,8902,7802,830233,500943.33
1997-03-122,7302,7802,7302,78072,700926.67
1997-03-112,6302,7202,6302,69038,200896.67
1997-03-102,6402,6402,6202,64062,400880
1997-03-072,6102,6502,6002,63052,000876.67
1997-03-062,6802,6802,6002,61049,400870
1997-03-052,7102,7102,6402,64057,600880
1997-03-042,7102,7402,6702,71066,400903.33
1997-03-032,6502,7102,6502,71024,400903.33
1997-02-282,7602,7702,6502,68093,200893.33
1997-02-272,7902,7902,7502,76048,000920
1997-02-262,7902,8202,7802,79044,100930
1997-02-252,8002,8202,7602,76020,900920
1997-02-242,8302,8802,8002,81033,000936.67
1997-02-212,8102,8502,7602,83085,700943.33
1997-02-202,8302,9002,8202,85068,500950
1997-02-192,8702,9002,8302,90044,800966.67
1997-02-182,9602,9702,8902,900104,100966.67
1997-02-172,9202,9702,9102,97055,000990
1997-02-142,8902,9702,8802,960199,700986.67
1997-02-132,8802,9402,8802,920141,600973.33
1997-02-122,7502,8902,7502,870168,400956.67
1997-02-102,7502,7602,7202,72073,100906.67
1997-02-072,7902,7902,7302,770103,400923.33
1997-02-062,8002,8302,7802,80080,600933.33
1997-02-052,8002,8002,7202,800149,200933.33
1997-02-042,8602,8602,8202,83024,000943.33
1997-02-032,8602,8902,8502,87056,900956.67
1997-01-312,9002,9302,8802,90075,900966.67
1997-01-302,9302,9702,8802,900199,100966.67
1997-01-292,8502,9302,8502,930149,900976.67
1997-01-282,8102,8502,8002,850144,500950
1997-01-272,8302,8502,8102,85078,300950
1997-01-242,7602,8702,7602,830291,200943.33
1997-01-232,7602,7802,7602,76044,300920
1997-01-222,6502,7802,6502,750148,800916.67
1997-01-212,6202,6602,6202,64071,800880
1997-01-202,6402,6802,5802,66089,000886.67
1997-01-172,5702,7202,5702,650225,900883.33
1997-01-162,3702,5602,3702,560161,500853.33
1997-01-142,3002,3902,3002,390103,300796.67
1997-01-132,3102,3202,3002,31076,400770
1997-01-102,3202,3502,3002,31065,700770
1997-01-092,3602,4002,3002,30045,900766.67
1997-01-082,4302,4302,3402,40050,000800
1997-01-072,5202,5202,4302,44050,800813.33
1997-01-062,4902,5202,4702,50011,800833.33

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