4186 東京応化工業(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	1,800	1,802	1,760	1,765	22,100	588.33
2000-12-28	1,784	1,801	1,778	1,789	37,300	596.33
2000-12-27	1,830	1,839	1,790	1,814	35,100	604.67
2000-12-26	1,800	1,845	1,793	1,840	160,000	613.33
2000-12-25	1,794	1,799	1,790	1,798	59,800	599.33
2000-12-22	1,727	1,783	1,700	1,783	179,100	594.33
2000-12-21	1,700	1,780	1,661	1,780	229,200	593.33
2000-12-20	1,710	1,718	1,685	1,710	120,200	570
2000-12-19	1,770	1,771	1,721	1,723	81,100	574.33
2000-12-18	1,780	1,782	1,770	1,780	58,700	593.33
2000-12-15	1,781	1,809	1,781	1,790	131,700	596.67
2000-12-14	1,780	1,785	1,778	1,781	84,200	593.67
2000-12-13	1,765	1,779	1,760	1,778	91,700	592.67
2000-12-12	1,760	1,780	1,758	1,765	109,400	588.33
2000-12-11	1,770	1,790	1,758	1,760	62,400	586.67
2000-12-08	1,730	1,740	1,716	1,725	206,300	575
2000-12-07	1,790	1,798	1,750	1,767	36,800	589
2000-12-06	1,800	1,830	1,790	1,790	47,800	596.67
2000-12-05	1,800	1,800	1,770	1,770	72,800	590
2000-12-04	1,770	1,800	1,770	1,786	68,200	595.33
2000-12-01	1,740	1,780	1,730	1,770	60,400	590
2000-11-30	1,750	1,780	1,740	1,748	71,900	582.67
2000-11-29	1,780	1,790	1,770	1,776	61,100	592
2000-11-28	1,832	1,832	1,800	1,832	85,700	610.67
2000-11-27	1,810	1,870	1,810	1,870	89,300	623.33
2000-11-24	1,770	1,808	1,770	1,808	56,200	602.67
2000-11-22	1,750	1,770	1,736	1,760	46,500	586.67
2000-11-21	1,760	1,762	1,720	1,725	51,800	575
2000-11-20	1,746	1,770	1,743	1,750	70,100	583.33
2000-11-17	1,707	1,777	1,707	1,746	132,800	582
2000-11-16	1,830	1,830	1,791	1,797	86,800	599
2000-11-15	1,859	1,860	1,822	1,842	50,300	614
2000-11-14	1,810	1,850	1,810	1,833	15,800	611
2000-11-13	1,836	1,855	1,801	1,855	48,200	618.33
2000-11-10	1,890	1,899	1,850	1,899	55,100	633
2000-11-09	1,880	1,900	1,836	1,895	64,600	631.67
2000-11-08	1,942	1,942	1,900	1,910	38,200	636.67
2000-11-07	1,960	1,960	1,933	1,939	48,500	646.33
2000-11-06	1,920	1,978	1,910	1,970	96,700	656.67
2000-11-02	1,889	1,899	1,860	1,899	45,600	633
2000-11-01	1,860	1,870	1,835	1,860	42,700	620
2000-10-31	1,845	1,845	1,800	1,835	41,300	611.67
2000-10-30	1,884	1,884	1,836	1,844	31,900	614.67
2000-10-27	1,903	1,923	1,854	1,854	26,300	618
2000-10-26	1,870	1,900	1,825	1,880	55,400	626.67
2000-10-25	1,943	1,943	1,900	1,910	20,800	636.67
2000-10-24	1,920	1,941	1,910	1,913	19,500	637.67
2000-10-23	1,910	1,940	1,910	1,910	20,600	636.67
2000-10-20	1,911	1,939	1,900	1,905	80,800	635
2000-10-19	1,890	1,900	1,850	1,883	43,700	627.67
2000-10-18	1,927	1,950	1,893	1,894	72,100	631.33
2000-10-17	1,988	1,988	1,940	1,987	37,700	662.33
2000-10-16	1,960	1,995	1,960	1,960	31,400	653.33
2000-10-13	1,928	1,950	1,903	1,948	69,200	649.33
2000-10-12	1,900	1,939	1,900	1,932	71,600	644
2000-10-11	1,974	1,974	1,899	1,930	139,500	643.33
2000-10-10	2,000	2,005	1,970	1,979	65,700	659.67
2000-10-06	2,015	2,015	1,983	2,005	80,200	668.33
2000-10-05	1,990	2,040	1,990	2,010	149,100	670
2000-10-04	1,970	1,999	1,965	1,990	164,200	663.33
2000-10-03	2,000	2,000	1,962	1,963	91,100	654.33
2000-10-02	2,005	2,015	1,980	2,005	138,800	668.33
2000-09-29	2,035	2,035	2,005	2,015	120,100	671.67
2000-09-28	2,000	2,025	2,000	2,005	72,300	668.33
2000-09-27	2,055	2,055	2,000	2,020	99,900	673.33
2000-09-26	2,050	2,050	2,000	2,015	155,600	671.67
2000-09-25	2,075	2,085	2,050	2,050	190,300	683.33
2000-09-22	2,100	2,100	2,030	2,065	232,100	688.33
2000-09-21	2,135	2,160	2,110	2,110	112,400	703.33
2000-09-20	2,120	2,160	2,120	2,160	158,000	720
2000-09-19	2,110	2,150	2,080	2,110	113,100	703.33
2000-09-18	2,145	2,190	2,110	2,190	200,800	730
2000-09-14	2,150	2,150	2,110	2,110	194,000	703.33
2000-09-13	2,145	2,170	2,140	2,150	161,900	716.67
2000-09-12	2,200	2,200	2,185	2,185	27,900	728.33
2000-09-11	2,235	2,235	2,200	2,205	36,600	735
2000-09-08	2,210	2,240	2,210	2,235	81,400	745
2000-09-07	2,210	2,230	2,185	2,205	28,300	735
2000-09-06	2,205	2,225	2,195	2,220	133,500	740
2000-09-05	2,310	2,310	2,250	2,275	46,900	758.33
2000-09-04	2,320	2,330	2,285	2,310	57,100	770
2000-09-01	2,350	2,415	2,300	2,305	59,400	768.33
2000-08-31	2,315	2,350	2,315	2,350	71,600	783.33
2000-08-30	2,340	2,350	2,310	2,320	65,000	773.33
2000-08-29	2,410	2,440	2,350	2,370	65,000	790
2000-08-28	2,470	2,470	2,400	2,420	87,300	806.67
2000-08-25	2,440	2,480	2,405	2,470	254,200	823.33
2000-08-24	2,380	2,460	2,380	2,430	344,100	810
2000-08-23	2,280	2,400	2,280	2,365	307,700	788.33
2000-08-22	2,240	2,285	2,205	2,285	50,500	761.67
2000-08-21	2,250	2,265	2,180	2,215	31,900	738.33
2000-08-18	2,230	2,270	2,225	2,265	33,600	755
2000-08-17	2,290	2,300	2,190	2,215	69,700	738.33
2000-08-16	2,305	2,305	2,240	2,300	83,900	766.67
2000-08-15	2,190	2,225	2,170	2,225	37,800	741.67
2000-08-14	2,200	2,240	2,135	2,155	36,000	718.33
2000-08-11	2,165	2,200	2,145	2,200	30,700	733.33
2000-08-10	2,140	2,160	2,120	2,145	70,200	715
2000-08-09	2,160	2,160	2,100	2,105	58,400	701.67
2000-08-08	2,170	2,180	2,100	2,120	30,700	706.67
2000-08-07	2,080	2,140	2,075	2,130	49,900	710
2000-08-04	2,100	2,110	2,070	2,070	146,400	690
2000-08-03	2,200	2,200	2,125	2,130	45,700	710
2000-08-02	2,160	2,210	2,150	2,210	75,200	736.67
2000-08-01	2,140	2,210	2,130	2,200	96,000	733.33
2000-07-31	2,090	2,150	2,060	2,140	109,300	713.33
2000-07-28	2,160	2,180	2,105	2,120	110,700	706.67
2000-07-27	2,195	2,200	2,160	2,160	58,100	720
2000-07-26	2,230	2,230	2,150	2,200	165,400	733.33
2000-07-25	2,255	2,255	2,200	2,220	137,900	740
2000-07-24	2,290	2,310	2,190	2,265	99,600	755
2000-07-21	2,360	2,360	2,310	2,325	107,200	775
2000-07-19	2,305	2,360	2,260	2,360	141,300	786.67
2000-07-18	2,440	2,440	2,300	2,330	221,200	776.67
2000-07-17	2,410	2,455	2,370	2,445	142,800	815
2000-07-14	2,350	2,370	2,330	2,335	91,500	778.33
2000-07-13	2,420	2,425	2,330	2,370	196,100	790
2000-07-12	2,490	2,500	2,425	2,425	66,900	808.33
2000-07-11	2,510	2,525	2,500	2,510	45,900	836.67
2000-07-10	2,520	2,550	2,485	2,510	65,700	836.67
2000-07-07	2,480	2,495	2,420	2,455	48,000	818.33
2000-07-06	2,480	2,495	2,425	2,480	36,200	826.67
2000-07-05	2,450	2,510	2,420	2,500	202,900	833.33
2000-07-04	2,550	2,580	2,460	2,480	191,800	826.67
2000-07-03	2,490	2,550	2,490	2,540	187,500	846.67
2000-06-30	2,500	2,530	2,430	2,490	132,800	830
2000-06-29	2,450	2,500	2,440	2,480	80,900	826.67
2000-06-28	2,480	2,480	2,425	2,425	63,400	808.33
2000-06-27	2,385	2,415	2,370	2,415	49,100	805
2000-06-26	2,400	2,410	2,355	2,390	71,400	796.67
2000-06-23	2,380	2,420	2,370	2,375	122,400	791.67
2000-06-22	2,425	2,425	2,380	2,405	94,900	801.67
2000-06-21	2,405	2,465	2,380	2,425	154,500	808.33
2000-06-20	2,440	2,450	2,360	2,395	95,300	798.33
2000-06-19	2,365	2,400	2,320	2,400	52,300	800
2000-06-16	2,430	2,450	2,370	2,370	60,800	790
2000-06-15	2,530	2,530	2,420	2,420	44,500	806.67
2000-06-14	2,460	2,465	2,400	2,420	72,600	806.67
2000-06-13	2,530	2,540	2,470	2,475	86,400	825
2000-06-12	2,550	2,560	2,500	2,550	67,900	850
2000-06-09	2,460	2,560	2,460	2,540	134,900	846.67
2000-06-08	2,470	2,490	2,440	2,460	86,500	820
2000-06-07	2,510	2,525	2,465	2,490	92,100	830
2000-06-06	2,545	2,550	2,505	2,545	45,800	848.33
2000-06-05	2,590	2,595	2,550	2,560	85,500	853.33
2000-06-02	2,550	2,580	2,515	2,535	148,900	845
2000-06-01	2,490	2,500	2,485	2,500	108,900	833.33
2000-05-31	2,520	2,535	2,490	2,510	68,100	836.67
2000-05-30	2,510	2,540	2,490	2,490	67,100	830
2000-05-29	2,460	2,540	2,445	2,510	89,600	836.67
2000-05-26	2,450	2,460	2,425	2,435	113,600	811.67
2000-05-25	2,490	2,510	2,425	2,460	163,700	820
2000-05-24	2,470	2,470	2,400	2,440	189,300	813.33
2000-05-23	2,480	2,500	2,430	2,470	171,300	823.33
2000-05-22	2,550	2,550	2,485	2,520	99,000	840
2000-05-19	2,675	2,675	2,560	2,595	125,500	865
2000-05-18	2,500	2,650	2,500	2,635	256,900	878.33
2000-05-17	2,800	2,820	2,500	2,580	606,300	860
2000-05-16	2,645	2,830	2,640	2,820	884,100	940
2000-05-15	2,670	2,700	2,620	2,640	346,200	880
2000-05-12	2,590	2,640	2,550	2,640	405,000	880
2000-05-11	2,520	2,590	2,500	2,510	267,200	836.67
2000-05-10	2,510	2,610	2,505	2,600	849,100	866.67
2000-05-09	2,410	2,550	2,380	2,550	477,500	850
2000-05-08	2,490	2,525	2,390	2,410	531,800	803.33
2000-05-02	2,230	2,490	2,230	2,460	1,062,600	820
2000-05-01	2,080	2,200	2,080	2,190	117,300	730
2000-04-28	2,090	2,090	2,040	2,055	98,300	685
2000-04-27	2,060	2,070	2,050	2,050	94,300	683.33
2000-04-26	2,095	2,095	2,055	2,070	45,000	690
2000-04-25	2,090	2,090	2,050	2,055	143,300	685
2000-04-24	2,120	2,120	2,100	2,100	34,200	700
2000-04-21	2,100	2,120	2,070	2,070	155,800	690
2000-04-20	2,070	2,115	2,070	2,100	98,100	700
2000-04-19	2,070	2,140	2,050	2,080	140,400	693.33
2000-04-18	2,100	2,150	2,030	2,050	132,100	683.33
2000-04-17	2,000	2,040	1,950	2,030	177,700	676.67
2000-04-14	2,230	2,230	2,120	2,160	118,400	720
2000-04-13	2,230	2,230	2,190	2,205	129,200	735
2000-04-12	2,280	2,325	2,255	2,255	95,600	751.67
2000-04-11	2,345	2,345	2,285	2,285	81,700	761.67
2000-04-10	2,385	2,390	2,350	2,360	119,300	786.67
2000-04-07	2,340	2,380	2,340	2,345	83,300	781.67
2000-04-06	2,380	2,390	2,330	2,335	132,800	778.33
2000-04-05	2,380	2,390	2,320	2,380	186,700	793.33
2000-04-04	2,250	2,360	2,240	2,350	212,100	783.33
2000-04-03	2,270	2,275	2,240	2,240	95,100	746.67
2000-03-31	2,250	2,280	2,230	2,270	40,200	756.67
2000-03-30	2,290	2,300	2,250	2,295	65,500	765
2000-03-29	2,310	2,350	2,285	2,300	165,100	766.67
2000-03-28	2,250	2,340	2,215	2,310	160,400	770
2000-03-27	2,220	2,230	2,190	2,210	129,300	736.67
2000-03-24	2,210	2,220	2,170	2,200	160,900	733.33
2000-03-23	2,150	2,170	2,140	2,170	107,700	723.33
2000-03-22	2,210	2,240	2,165	2,175	66,500	725
2000-03-21	2,205	2,290	2,180	2,200	88,500	733.33
2000-03-17	2,195	2,250	2,180	2,240	157,800	746.67
2000-03-16	2,100	2,135	2,050	2,135	105,100	711.67
2000-03-15	2,010	2,080	1,985	2,080	141,500	693.33
2000-03-14	2,090	2,090	2,000	2,000	103,800	666.67
2000-03-13	2,130	2,150	2,000	2,050	150,000	683.33
2000-03-10	2,090	2,160	2,080	2,100	130,600	700
2000-03-09	2,095	2,210	2,095	2,130	70,000	710
2000-03-08	2,100	2,140	2,060	2,135	72,300	711.67
2000-03-07	2,200	2,240	2,100	2,150	67,300	716.67
2000-03-06	2,350	2,350	2,200	2,245	183,400	748.33
2000-03-03	2,350	2,350	2,250	2,310	201,600	770
2000-03-02	2,190	2,340	2,180	2,280	314,600	760
2000-03-01	2,205	2,220	2,150	2,175	189,100	725
2000-02-29	2,025	2,140	2,020	2,125	168,900	708.33
2000-02-28	2,050	2,060	1,990	1,995	158,200	665
2000-02-25	2,000	2,050	1,980	2,050	247,000	683.33
2000-02-24	2,090	2,100	2,000	2,000	165,500	666.67
2000-02-23	2,080	2,090	2,020	2,050	101,500	683.33
2000-02-22	2,120	2,200	2,060	2,080	142,900	693.33
2000-02-21	2,190	2,200	2,100	2,120	62,100	706.67
2000-02-18	2,285	2,285	2,160	2,190	157,400	730
2000-02-17	2,200	2,245	2,180	2,245	113,500	748.33
2000-02-16	2,200	2,205	2,160	2,190	87,500	730
2000-02-15	2,205	2,210	2,145	2,160	88,800	720
2000-02-14	2,275	2,275	2,190	2,200	84,400	733.33
2000-02-10	2,360	2,360	2,280	2,280	112,700	760
2000-02-09	2,400	2,420	2,360	2,360	174,700	786.67
2000-02-08	2,420	2,420	2,315	2,340	126,000	780
2000-02-07	2,210	2,290	2,210	2,260	69,900	753.33
2000-02-04	2,285	2,300	2,050	2,180	175,600	726.67
2000-02-03	2,390	2,400	2,315	2,315	58,300	771.67
2000-02-02	2,350	2,470	2,345	2,350	226,000	783.33
2000-02-01	2,455	2,455	2,300	2,345	206,900	781.67
2000-01-31	2,350	2,430	2,320	2,335	193,600	778.33
2000-01-28	2,560	2,570	2,450	2,500	275,500	833.33
2000-01-27	2,395	2,545	2,350	2,520	334,400	840
2000-01-26	2,390	2,400	2,320	2,355	321,400	785
2000-01-25	2,400	2,475	2,360	2,420	364,500	806.67
2000-01-24	2,420	2,530	2,420	2,500	450,300	833.33
2000-01-21	2,280	2,390	2,280	2,390	563,700	796.67
2000-01-20	2,230	2,280	2,210	2,280	163,400	760
2000-01-19	2,215	2,215	2,150	2,210	137,300	736.67
2000-01-18	2,210	2,250	2,100	2,135	195,300	711.67
2000-01-17	2,240	2,240	2,150	2,170	185,600	723.33
2000-01-14	2,070	2,150	2,050	2,120	134,500	706.67
2000-01-13	1,950	2,040	1,936	2,030	98,800	676.67
2000-01-12	1,885	1,960	1,885	1,890	53,000	630
2000-01-11	1,937	1,948	1,870	1,871	89,700	623.67
2000-01-07	1,870	1,880	1,850	1,870	135,100	623.33
2000-01-06	2,015	2,015	1,836	1,880	142,000	626.67
2000-01-05	1,996	1,996	1,950	1,985	81,700	661.67
2000-01-04	2,000	2,020	1,995	1,997	25,900	665.67

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30