4186 東京応化工業(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	2,035	2,035	1,995	2,000	20,000	666.67
1999-12-29	1,980	2,020	1,980	1,995	57,900	665
1999-12-28	2,035	2,035	1,980	1,980	41,600	660
1999-12-27	2,065	2,080	1,950	1,950	71,600	650
1999-12-24	1,902	2,000	1,902	2,000	153,200	666.67
1999-12-22	1,890	1,920	1,832	1,899	208,300	633
1999-12-21	1,900	1,910	1,820	1,830	167,200	610
1999-12-20	1,921	1,950	1,881	1,900	158,200	633.33
1999-12-17	1,972	1,990	1,901	1,901	133,000	633.67
1999-12-16	2,010	2,010	1,976	1,980	92,100	660
1999-12-15	2,100	2,100	1,986	1,990	134,300	663.33
1999-12-14	2,100	2,130	2,050	2,060	71,900	686.67
1999-12-13	2,130	2,130	2,050	2,070	97,400	690
1999-12-10	1,999	2,125	1,999	2,090	239,700	696.67
1999-12-09	1,980	2,045	1,980	2,010	314,900	670
1999-12-08	2,015	2,020	1,979	1,980	381,200	660
1999-12-07	2,090	2,095	2,030	2,040	282,300	680
1999-12-06	2,190	2,225	2,130	2,130	130,300	710
1999-12-03	2,200	2,240	2,120	2,200	80,700	733.33
1999-12-02	2,280	2,280	2,100	2,280	109,400	760
1999-12-01	2,050	2,400	2,050	2,240	98,000	746.67
1999-11-30	2,110	2,130	2,030	2,040	136,800	680
1999-11-29	2,155	2,210	2,120	2,135	65,500	711.67
1999-11-26	2,130	2,280	2,130	2,235	141,700	745
1999-11-25	2,180	2,210	2,080	2,150	121,900	716.67
1999-11-24	2,260	2,300	2,170	2,170	111,200	723.33
1999-11-22	2,370	2,400	2,250	2,380	112,400	793.33
1999-11-19	2,550	2,575	2,350	2,350	166,300	783.33
1999-11-18	2,380	2,545	2,340	2,535	494,600	845
1999-11-17	2,110	2,300	2,110	2,300	293,600	766.67
1999-11-16	1,991	2,080	1,985	2,030	294,500	676.67
1999-11-15	2,065	2,080	1,979	1,999	258,400	666.33
1999-11-12	2,195	2,195	1,976	2,065	314,000	688.33
1999-11-11	2,200	2,250	2,175	2,200	202,800	733.33
1999-11-10	2,310	2,340	2,165	2,320	214,600	773.33
1999-11-09	2,395	2,410	2,305	2,315	98,600	771.67
1999-11-08	2,350	2,440	2,340	2,360	141,400	786.67
1999-11-05	2,375	2,415	2,280	2,300	417,600	766.67
1999-11-04	2,440	2,600	2,440	2,575	194,800	858.33
1999-11-02	2,450	2,450	2,430	2,440	51,200	813.33
1999-11-01	2,470	2,470	2,425	2,440	67,100	813.33
1999-10-29	2,420	2,455	2,390	2,390	104,600	796.67
1999-10-28	2,440	2,440	2,350	2,385	124,400	795
1999-10-27	2,460	2,480	2,380	2,400	108,300	800
1999-10-26	2,560	2,560	2,480	2,480	65,800	826.67
1999-10-25	2,590	2,595	2,545	2,550	84,500	850
1999-10-22	2,450	2,580	2,450	2,520	89,800	840
1999-10-21	2,600	2,600	2,450	2,450	118,200	816.67
1999-10-20	2,560	2,640	2,550	2,570	58,700	856.67
1999-10-19	2,450	2,540	2,445	2,540	143,600	846.67
1999-10-18	2,505	2,540	2,380	2,420	96,500	806.67
1999-10-15	2,595	2,610	2,550	2,555	55,200	851.67
1999-10-14	2,600	2,610	2,545	2,545	123,500	848.33
1999-10-13	2,670	2,670	2,550	2,560	204,600	853.33
1999-10-12	2,770	2,795	2,710	2,710	146,300	903.33
1999-10-08	2,770	2,770	2,720	2,730	111,800	910
1999-10-07	2,790	2,825	2,780	2,810	104,300	936.67
1999-10-06	2,730	2,770	2,700	2,750	73,000	916.67
1999-10-05	2,760	2,800	2,730	2,730	82,600	910
1999-10-04	2,765	2,795	2,750	2,750	62,200	916.67
1999-10-01	2,795	2,795	2,720	2,785	54,500	928.33
1999-09-30	2,690	2,850	2,690	2,810	108,700	936.67
1999-09-29	2,795	2,795	2,720	2,760	112,300	920
1999-09-28	2,735	2,825	2,735	2,825	189,300	941.67
1999-09-27	2,735	2,745	2,720	2,720	52,900	906.67
1999-09-24	2,700	2,710	2,625	2,690	170,200	896.67
1999-09-22	2,750	2,780	2,690	2,710	124,400	903.33
1999-09-21	2,875	2,900	2,770	2,860	421,100	953.33
1999-09-20	2,780	2,800	2,665	2,675	217,200	891.67
1999-09-17	2,760	2,790	2,730	2,770	263,500	923.33
1999-09-16	2,865	2,875	2,805	2,865	118,500	955
1999-09-14	2,940	2,985	2,850	2,985	201,600	995
1999-09-13	2,980	2,990	2,930	2,930	123,300	976.67
1999-09-10	2,845	3,000	2,845	2,930	225,700	976.67
1999-09-09	2,910	2,935	2,860	2,885	196,500	961.67
1999-09-08	2,990	2,990	2,920	2,935	129,600	978.33
1999-09-07	3,000	3,000	2,950	2,980	133,200	993.33
1999-09-06	3,030	3,030	2,970	2,995	124,200	998.33
1999-09-03	3,070	3,070	2,990	3,020	155,400	1,006.67
1999-09-02	3,100	3,100	3,030	3,040	149,800	1,013.33
1999-09-01	3,090	3,130	3,060	3,130	95,500	1,043.33
1999-08-31	3,160	3,160	3,100	3,100	71,900	1,033.33
1999-08-30	3,200	3,210	3,160	3,210	51,200	1,070
1999-08-27	3,170	3,210	3,130	3,170	95,800	1,056.67
1999-08-26	3,120	3,130	3,080	3,120	144,500	1,040
1999-08-25	3,170	3,170	3,030	3,100	360,000	1,033.33
1999-08-24	3,290	3,300	3,110	3,150	108,300	1,050
1999-08-23	3,260	3,280	3,250	3,250	21,400	1,083.33
1999-08-20	3,340	3,340	3,260	3,280	19,400	1,093.33
1999-08-19	3,290	3,350	3,270	3,340	61,600	1,113.33
1999-08-18	3,260	3,330	3,250	3,250	104,700	1,083.33
1999-08-17	3,330	3,360	3,260	3,290	76,600	1,096.67
1999-08-16	3,380	3,380	3,260	3,380	76,700	1,126.67
1999-08-13	3,230	3,380	3,210	3,370	140,100	1,123.33
1999-08-12	3,280	3,320	3,200	3,230	196,900	1,076.67
1999-08-11	3,270	3,350	3,270	3,270	176,000	1,090
1999-08-10	3,420	3,420	3,370	3,420	155,500	1,140
1999-08-09	3,360	3,490	3,330	3,400	156,200	1,133.33
1999-08-06	3,260	3,260	3,200	3,250	60,700	1,083.33
1999-08-05	3,240	3,270	3,220	3,270	109,400	1,090
1999-08-04	3,280	3,320	3,190	3,200	165,400	1,066.67
1999-08-03	3,260	3,270	3,220	3,270	98,600	1,090
1999-08-02	3,360	3,360	3,300	3,310	46,600	1,103.33
1999-07-30	3,350	3,460	3,290	3,330	147,100	1,110
1999-07-29	3,210	3,340	3,210	3,300	255,200	1,100
1999-07-28	3,300	3,320	3,240	3,250	225,000	1,083.33
1999-07-27	3,340	3,370	3,290	3,350	109,000	1,116.67
1999-07-26	3,440	3,460	3,410	3,440	14,900	1,146.67
1999-07-23	3,350	3,410	3,340	3,390	63,100	1,130
1999-07-22	3,520	3,520	3,350	3,410	103,200	1,136.67
1999-07-21	3,530	3,600	3,500	3,520	83,200	1,173.33
1999-07-19	3,710	3,710	3,580	3,580	108,300	1,193.33
1999-07-16	3,720	3,860	3,650	3,760	738,800	1,253.33
1999-07-15	3,740	3,770	3,620	3,620	268,600	1,206.67
1999-07-14	3,590	3,750	3,560	3,690	181,400	1,230
1999-07-13	3,650	3,670	3,590	3,610	128,100	1,203.33
1999-07-12	3,770	3,770	3,680	3,700	150,900	1,233.33
1999-07-09	3,760	3,760	3,690	3,720	180,800	1,240
1999-07-08	3,800	3,820	3,700	3,770	195,000	1,256.67
1999-07-07	3,810	3,810	3,700	3,800	175,600	1,266.67
1999-07-06	3,650	3,900	3,620	3,810	704,900	1,270
1999-07-05	3,450	3,550	3,450	3,510	260,900	1,170
1999-07-02	3,400	3,430	3,330	3,350	126,000	1,116.67
1999-07-01	3,440	3,440	3,320	3,370	136,500	1,123.33
1999-06-30	3,310	3,450	3,270	3,440	119,400	1,146.67
1999-06-29	3,350	3,360	3,200	3,360	83,000	1,120
1999-06-28	3,300	3,390	3,300	3,350	104,800	1,116.67
1999-06-25	3,200	3,350	3,200	3,250	77,800	1,083.33
1999-06-24	3,420	3,420	3,300	3,340	94,800	1,113.33
1999-06-23	3,400	3,550	3,400	3,430	382,800	1,143.33
1999-06-22	3,370	3,430	3,340	3,380	258,000	1,126.67
1999-06-21	3,260	3,330	3,240	3,300	38,200	1,100
1999-06-18	3,350	3,350	3,220	3,240	101,100	1,080
1999-06-17	3,280	3,370	3,230	3,300	132,000	1,100
1999-06-16	3,180	3,200	3,170	3,200	117,300	1,066.67
1999-06-15	3,230	3,230	3,180	3,180	68,500	1,060
1999-06-14	3,260	3,270	3,210	3,240	58,200	1,080
1999-06-11	3,300	3,310	3,250	3,260	135,800	1,086.67
1999-06-10	3,210	3,290	3,210	3,250	139,400	1,083.33
1999-06-09	3,170	3,200	3,140	3,150	97,900	1,050
1999-06-08	3,200	3,220	3,170	3,220	44,100	1,073.33
1999-06-07	3,180	3,200	3,130	3,150	46,100	1,050
1999-06-04	3,150	3,200	3,130	3,170	90,600	1,056.67
1999-06-03	3,140	3,150	3,110	3,140	62,500	1,046.67
1999-06-02	3,180	3,200	3,150	3,200	126,800	1,066.67
1999-06-01	3,200	3,220	3,170	3,200	50,400	1,066.67
1999-05-31	3,160	3,230	3,160	3,230	13,700	1,076.67
1999-05-28	3,210	3,240	3,210	3,210	29,200	1,070
1999-05-27	3,300	3,300	3,260	3,300	65,600	1,100
1999-05-26	3,290	3,290	3,210	3,250	72,500	1,083.33
1999-05-25	3,200	3,340	3,190	3,290	90,700	1,096.67
1999-05-24	3,300	3,310	3,180	3,190	178,500	1,063.33
1999-05-21	3,220	3,370	3,220	3,360	130,100	1,120
1999-05-20	3,230	3,230	3,100	3,200	36,900	1,066.67
1999-05-19	3,170	3,240	3,150	3,220	34,100	1,073.33
1999-05-18	3,070	3,150	3,070	3,120	158,800	1,040
1999-05-17	3,210	3,210	3,070	3,070	204,900	1,023.33
1999-05-14	3,340	3,340	3,250	3,260	95,900	1,086.67
1999-05-13	3,330	3,330	3,290	3,300	100,300	1,100
1999-05-12	3,300	3,340	3,300	3,330	42,500	1,110
1999-05-11	3,330	3,340	3,280	3,290	54,000	1,096.67
1999-05-10	3,450	3,480	3,370	3,430	52,300	1,143.33
1999-05-07	3,490	3,490	3,430	3,450	72,400	1,150
1999-05-06	3,400	3,530	3,390	3,460	231,200	1,153.33
1999-04-30	3,430	3,430	3,310	3,310	91,900	1,103.33
1999-04-28	3,450	3,450	3,310	3,350	74,200	1,116.67
1999-04-27	3,350	3,380	3,250	3,250	67,300	1,083.33
1999-04-26	3,440	3,440	3,330	3,380	137,200	1,126.67
1999-04-23	3,330	3,420	3,330	3,390	104,300	1,130
1999-04-22	3,200	3,280	3,200	3,260	95,100	1,086.67
1999-04-21	3,420	3,420	3,300	3,320	56,700	1,106.67
1999-04-20	3,320	3,450	3,320	3,440	86,900	1,146.67
1999-04-19	3,420	3,420	3,310	3,320	67,600	1,106.67
1999-04-16	3,460	3,530	3,420	3,430	334,000	1,143.33
1999-04-15	3,320	3,520	3,280	3,460	624,200	1,153.33
1999-04-14	3,170	3,250	3,150	3,240	244,700	1,080
1999-04-13	3,060	3,130	3,050	3,130	273,100	1,043.33
1999-04-12	3,130	3,190	3,050	3,050	171,200	1,016.67
1999-04-09	3,200	3,200	3,080	3,080	184,300	1,026.67
1999-04-08	3,170	3,190	3,120	3,130	185,300	1,043.33
1999-04-07	3,220	3,230	3,120	3,140	185,000	1,046.67
1999-04-06	3,320	3,320	3,200	3,250	112,400	1,083.33
1999-04-05	3,290	3,380	3,260	3,320	122,200	1,106.67
1999-04-02	3,250	3,300	3,210	3,240	112,500	1,080
1999-04-01	3,320	3,380	3,250	3,300	82,600	1,100
1999-03-31	3,350	3,350	3,210	3,270	52,500	1,090
1999-03-30	3,380	3,430	3,210	3,300	44,700	1,100
1999-03-29	3,560	3,560	3,470	3,510	100,100	1,170
1999-03-26	3,540	3,600	3,450	3,560	115,000	1,186.67
1999-03-25	3,320	3,470	3,320	3,450	224,800	1,150
1999-03-24	3,290	3,300	3,230	3,280	57,100	1,093.33
1999-03-23	3,300	3,300	3,240	3,240	102,200	1,080
1999-03-19	3,350	3,410	3,250	3,340	233,500	1,113.33
1999-03-18	3,310	3,340	3,250	3,250	162,000	1,083.33
1999-03-17	3,300	3,320	3,250	3,290	58,600	1,096.67
1999-03-16	3,200	3,300	3,140	3,290	144,800	1,096.67
1999-03-15	3,160	3,200	3,160	3,160	59,600	1,053.33
1999-03-12	3,210	3,220	3,140	3,140	92,800	1,046.67
1999-03-11	3,300	3,300	3,190	3,220	60,000	1,073.33
1999-03-10	3,330	3,330	3,280	3,300	67,000	1,100
1999-03-09	3,350	3,350	3,270	3,300	72,300	1,100
1999-03-08	3,420	3,480	3,350	3,410	99,100	1,136.67
1999-03-05	3,400	3,420	3,220	3,420	79,600	1,140
1999-03-04	3,290	3,390	3,260	3,350	65,600	1,116.67
1999-03-03	3,200	3,200	3,170	3,200	31,300	1,066.67
1999-03-02	3,240	3,260	3,150	3,200	43,800	1,066.67
1999-03-01	3,180	3,250	3,180	3,220	62,900	1,073.33
1999-02-26	3,250	3,380	3,200	3,270	87,100	1,090
1999-02-25	3,250	3,310	3,240	3,250	95,600	1,083.33
1999-02-24	3,150	3,280	3,150	3,250	50,900	1,083.33
1999-02-23	3,170	3,170	3,090	3,170	120,900	1,056.67
1999-02-22	3,180	3,180	3,110	3,170	49,100	1,056.67
1999-02-19	3,270	3,270	3,100	3,160	109,100	1,053.33
1999-02-18	3,380	3,380	3,270	3,270	57,100	1,090
1999-02-17	3,400	3,400	3,370	3,380	21,800	1,126.67
1999-02-16	3,420	3,440	3,400	3,400	30,300	1,133.33
1999-02-15	3,380	3,400	3,380	3,400	28,500	1,133.33
1999-02-12	3,400	3,420	3,390	3,390	33,100	1,130
1999-02-10	3,350	3,420	3,350	3,420	5,600	1,140
1999-02-09	3,400	3,450	3,380	3,430	12,800	1,143.33
1999-02-08	3,320	3,370	3,320	3,360	8,500	1,120
1999-02-05	3,420	3,450	3,310	3,420	116,100	1,140
1999-02-04	3,450	3,500	3,420	3,420	12,500	1,140
1999-02-03	3,420	3,510	3,400	3,450	48,800	1,150
1999-02-02	3,540	3,540	3,450	3,470	63,900	1,156.67
1999-02-01	3,610	3,610	3,550	3,590	6,400	1,196.67
1999-01-29	3,600	3,630	3,550	3,600	30,500	1,200
1999-01-28	3,620	3,650	3,560	3,560	31,200	1,186.67
1999-01-27	3,550	3,620	3,530	3,620	28,700	1,206.67
1999-01-26	3,580	3,650	3,550	3,600	103,600	1,200
1999-01-25	3,500	3,580	3,480	3,580	58,300	1,193.33
1999-01-22	3,600	3,600	3,500	3,530	117,900	1,176.67
1999-01-21	3,610	3,700	3,600	3,650	123,300	1,216.67
1999-01-20	3,590	3,600	3,540	3,600	41,900	1,200
1999-01-19	3,500	3,550	3,460	3,490	85,200	1,163.33
1999-01-18	3,670	3,690	3,550	3,600	63,300	1,200
1999-01-14	3,660	3,720	3,650	3,650	102,400	1,216.67
1999-01-13	3,650	3,690	3,640	3,640	24,400	1,213.33
1999-01-12	3,630	3,690	3,630	3,670	36,900	1,223.33
1999-01-11	3,740	3,760	3,700	3,740	35,300	1,246.67
1999-01-08	3,700	3,770	3,660	3,750	97,100	1,250
1999-01-07	3,730	3,770	3,680	3,720	221,500	1,240
1999-01-06	3,560	3,660	3,560	3,630	208,800	1,210
1999-01-05	3,570	3,640	3,520	3,610	77,300	1,203.33
1999-01-04	3,550	3,560	3,510	3,530	7,400	1,176.67

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