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
2000-12-291,8001,8021,7601,76522,100588.33
2000-12-281,7841,8011,7781,78937,300596.33
2000-12-271,8301,8391,7901,81435,100604.67
2000-12-261,8001,8451,7931,840160,000613.33
2000-12-251,7941,7991,7901,79859,800599.33
2000-12-221,7271,7831,7001,783179,100594.33
2000-12-211,7001,7801,6611,780229,200593.33
2000-12-201,7101,7181,6851,710120,200570
2000-12-191,7701,7711,7211,72381,100574.33
2000-12-181,7801,7821,7701,78058,700593.33
2000-12-151,7811,8091,7811,790131,700596.67
2000-12-141,7801,7851,7781,78184,200593.67
2000-12-131,7651,7791,7601,77891,700592.67
2000-12-121,7601,7801,7581,765109,400588.33
2000-12-111,7701,7901,7581,76062,400586.67
2000-12-081,7301,7401,7161,725206,300575
2000-12-071,7901,7981,7501,76736,800589
2000-12-061,8001,8301,7901,79047,800596.67
2000-12-051,8001,8001,7701,77072,800590
2000-12-041,7701,8001,7701,78668,200595.33
2000-12-011,7401,7801,7301,77060,400590
2000-11-301,7501,7801,7401,74871,900582.67
2000-11-291,7801,7901,7701,77661,100592
2000-11-281,8321,8321,8001,83285,700610.67
2000-11-271,8101,8701,8101,87089,300623.33
2000-11-241,7701,8081,7701,80856,200602.67
2000-11-221,7501,7701,7361,76046,500586.67
2000-11-211,7601,7621,7201,72551,800575
2000-11-201,7461,7701,7431,75070,100583.33
2000-11-171,7071,7771,7071,746132,800582
2000-11-161,8301,8301,7911,79786,800599
2000-11-151,8591,8601,8221,84250,300614
2000-11-141,8101,8501,8101,83315,800611
2000-11-131,8361,8551,8011,85548,200618.33
2000-11-101,8901,8991,8501,89955,100633
2000-11-091,8801,9001,8361,89564,600631.67
2000-11-081,9421,9421,9001,91038,200636.67
2000-11-071,9601,9601,9331,93948,500646.33
2000-11-061,9201,9781,9101,97096,700656.67
2000-11-021,8891,8991,8601,89945,600633
2000-11-011,8601,8701,8351,86042,700620
2000-10-311,8451,8451,8001,83541,300611.67
2000-10-301,8841,8841,8361,84431,900614.67
2000-10-271,9031,9231,8541,85426,300618
2000-10-261,8701,9001,8251,88055,400626.67
2000-10-251,9431,9431,9001,91020,800636.67
2000-10-241,9201,9411,9101,91319,500637.67
2000-10-231,9101,9401,9101,91020,600636.67
2000-10-201,9111,9391,9001,90580,800635
2000-10-191,8901,9001,8501,88343,700627.67
2000-10-181,9271,9501,8931,89472,100631.33
2000-10-171,9881,9881,9401,98737,700662.33
2000-10-161,9601,9951,9601,96031,400653.33
2000-10-131,9281,9501,9031,94869,200649.33
2000-10-121,9001,9391,9001,93271,600644
2000-10-111,9741,9741,8991,930139,500643.33
2000-10-102,0002,0051,9701,97965,700659.67
2000-10-062,0152,0151,9832,00580,200668.33
2000-10-051,9902,0401,9902,010149,100670
2000-10-041,9701,9991,9651,990164,200663.33
2000-10-032,0002,0001,9621,96391,100654.33
2000-10-022,0052,0151,9802,005138,800668.33
2000-09-292,0352,0352,0052,015120,100671.67
2000-09-282,0002,0252,0002,00572,300668.33
2000-09-272,0552,0552,0002,02099,900673.33
2000-09-262,0502,0502,0002,015155,600671.67
2000-09-252,0752,0852,0502,050190,300683.33
2000-09-222,1002,1002,0302,065232,100688.33
2000-09-212,1352,1602,1102,110112,400703.33
2000-09-202,1202,1602,1202,160158,000720
2000-09-192,1102,1502,0802,110113,100703.33
2000-09-182,1452,1902,1102,190200,800730
2000-09-142,1502,1502,1102,110194,000703.33
2000-09-132,1452,1702,1402,150161,900716.67
2000-09-122,2002,2002,1852,18527,900728.33
2000-09-112,2352,2352,2002,20536,600735
2000-09-082,2102,2402,2102,23581,400745
2000-09-072,2102,2302,1852,20528,300735
2000-09-062,2052,2252,1952,220133,500740
2000-09-052,3102,3102,2502,27546,900758.33
2000-09-042,3202,3302,2852,31057,100770
2000-09-012,3502,4152,3002,30559,400768.33
2000-08-312,3152,3502,3152,35071,600783.33
2000-08-302,3402,3502,3102,32065,000773.33
2000-08-292,4102,4402,3502,37065,000790
2000-08-282,4702,4702,4002,42087,300806.67
2000-08-252,4402,4802,4052,470254,200823.33
2000-08-242,3802,4602,3802,430344,100810
2000-08-232,2802,4002,2802,365307,700788.33
2000-08-222,2402,2852,2052,28550,500761.67
2000-08-212,2502,2652,1802,21531,900738.33
2000-08-182,2302,2702,2252,26533,600755
2000-08-172,2902,3002,1902,21569,700738.33
2000-08-162,3052,3052,2402,30083,900766.67
2000-08-152,1902,2252,1702,22537,800741.67
2000-08-142,2002,2402,1352,15536,000718.33
2000-08-112,1652,2002,1452,20030,700733.33
2000-08-102,1402,1602,1202,14570,200715
2000-08-092,1602,1602,1002,10558,400701.67
2000-08-082,1702,1802,1002,12030,700706.67
2000-08-072,0802,1402,0752,13049,900710
2000-08-042,1002,1102,0702,070146,400690
2000-08-032,2002,2002,1252,13045,700710
2000-08-022,1602,2102,1502,21075,200736.67
2000-08-012,1402,2102,1302,20096,000733.33
2000-07-312,0902,1502,0602,140109,300713.33
2000-07-282,1602,1802,1052,120110,700706.67
2000-07-272,1952,2002,1602,16058,100720
2000-07-262,2302,2302,1502,200165,400733.33
2000-07-252,2552,2552,2002,220137,900740
2000-07-242,2902,3102,1902,26599,600755
2000-07-212,3602,3602,3102,325107,200775
2000-07-192,3052,3602,2602,360141,300786.67
2000-07-182,4402,4402,3002,330221,200776.67
2000-07-172,4102,4552,3702,445142,800815
2000-07-142,3502,3702,3302,33591,500778.33
2000-07-132,4202,4252,3302,370196,100790
2000-07-122,4902,5002,4252,42566,900808.33
2000-07-112,5102,5252,5002,51045,900836.67
2000-07-102,5202,5502,4852,51065,700836.67
2000-07-072,4802,4952,4202,45548,000818.33
2000-07-062,4802,4952,4252,48036,200826.67
2000-07-052,4502,5102,4202,500202,900833.33
2000-07-042,5502,5802,4602,480191,800826.67
2000-07-032,4902,5502,4902,540187,500846.67
2000-06-302,5002,5302,4302,490132,800830
2000-06-292,4502,5002,4402,48080,900826.67
2000-06-282,4802,4802,4252,42563,400808.33
2000-06-272,3852,4152,3702,41549,100805
2000-06-262,4002,4102,3552,39071,400796.67
2000-06-232,3802,4202,3702,375122,400791.67
2000-06-222,4252,4252,3802,40594,900801.67
2000-06-212,4052,4652,3802,425154,500808.33
2000-06-202,4402,4502,3602,39595,300798.33
2000-06-192,3652,4002,3202,40052,300800
2000-06-162,4302,4502,3702,37060,800790
2000-06-152,5302,5302,4202,42044,500806.67
2000-06-142,4602,4652,4002,42072,600806.67
2000-06-132,5302,5402,4702,47586,400825
2000-06-122,5502,5602,5002,55067,900850
2000-06-092,4602,5602,4602,540134,900846.67
2000-06-082,4702,4902,4402,46086,500820
2000-06-072,5102,5252,4652,49092,100830
2000-06-062,5452,5502,5052,54545,800848.33
2000-06-052,5902,5952,5502,56085,500853.33
2000-06-022,5502,5802,5152,535148,900845
2000-06-012,4902,5002,4852,500108,900833.33
2000-05-312,5202,5352,4902,51068,100836.67
2000-05-302,5102,5402,4902,49067,100830
2000-05-292,4602,5402,4452,51089,600836.67
2000-05-262,4502,4602,4252,435113,600811.67
2000-05-252,4902,5102,4252,460163,700820
2000-05-242,4702,4702,4002,440189,300813.33
2000-05-232,4802,5002,4302,470171,300823.33
2000-05-222,5502,5502,4852,52099,000840
2000-05-192,6752,6752,5602,595125,500865
2000-05-182,5002,6502,5002,635256,900878.33
2000-05-172,8002,8202,5002,580606,300860
2000-05-162,6452,8302,6402,820884,100940
2000-05-152,6702,7002,6202,640346,200880
2000-05-122,5902,6402,5502,640405,000880
2000-05-112,5202,5902,5002,510267,200836.67
2000-05-102,5102,6102,5052,600849,100866.67
2000-05-092,4102,5502,3802,550477,500850
2000-05-082,4902,5252,3902,410531,800803.33
2000-05-022,2302,4902,2302,4601,062,600820
2000-05-012,0802,2002,0802,190117,300730
2000-04-282,0902,0902,0402,05598,300685
2000-04-272,0602,0702,0502,05094,300683.33
2000-04-262,0952,0952,0552,07045,000690
2000-04-252,0902,0902,0502,055143,300685
2000-04-242,1202,1202,1002,10034,200700
2000-04-212,1002,1202,0702,070155,800690
2000-04-202,0702,1152,0702,10098,100700
2000-04-192,0702,1402,0502,080140,400693.33
2000-04-182,1002,1502,0302,050132,100683.33
2000-04-172,0002,0401,9502,030177,700676.67
2000-04-142,2302,2302,1202,160118,400720
2000-04-132,2302,2302,1902,205129,200735
2000-04-122,2802,3252,2552,25595,600751.67
2000-04-112,3452,3452,2852,28581,700761.67
2000-04-102,3852,3902,3502,360119,300786.67
2000-04-072,3402,3802,3402,34583,300781.67
2000-04-062,3802,3902,3302,335132,800778.33
2000-04-052,3802,3902,3202,380186,700793.33
2000-04-042,2502,3602,2402,350212,100783.33
2000-04-032,2702,2752,2402,24095,100746.67
2000-03-312,2502,2802,2302,27040,200756.67
2000-03-302,2902,3002,2502,29565,500765
2000-03-292,3102,3502,2852,300165,100766.67
2000-03-282,2502,3402,2152,310160,400770
2000-03-272,2202,2302,1902,210129,300736.67
2000-03-242,2102,2202,1702,200160,900733.33
2000-03-232,1502,1702,1402,170107,700723.33
2000-03-222,2102,2402,1652,17566,500725
2000-03-212,2052,2902,1802,20088,500733.33
2000-03-172,1952,2502,1802,240157,800746.67
2000-03-162,1002,1352,0502,135105,100711.67
2000-03-152,0102,0801,9852,080141,500693.33
2000-03-142,0902,0902,0002,000103,800666.67
2000-03-132,1302,1502,0002,050150,000683.33
2000-03-102,0902,1602,0802,100130,600700
2000-03-092,0952,2102,0952,13070,000710
2000-03-082,1002,1402,0602,13572,300711.67
2000-03-072,2002,2402,1002,15067,300716.67
2000-03-062,3502,3502,2002,245183,400748.33
2000-03-032,3502,3502,2502,310201,600770
2000-03-022,1902,3402,1802,280314,600760
2000-03-012,2052,2202,1502,175189,100725
2000-02-292,0252,1402,0202,125168,900708.33
2000-02-282,0502,0601,9901,995158,200665
2000-02-252,0002,0501,9802,050247,000683.33
2000-02-242,0902,1002,0002,000165,500666.67
2000-02-232,0802,0902,0202,050101,500683.33
2000-02-222,1202,2002,0602,080142,900693.33
2000-02-212,1902,2002,1002,12062,100706.67
2000-02-182,2852,2852,1602,190157,400730
2000-02-172,2002,2452,1802,245113,500748.33
2000-02-162,2002,2052,1602,19087,500730
2000-02-152,2052,2102,1452,16088,800720
2000-02-142,2752,2752,1902,20084,400733.33
2000-02-102,3602,3602,2802,280112,700760
2000-02-092,4002,4202,3602,360174,700786.67
2000-02-082,4202,4202,3152,340126,000780
2000-02-072,2102,2902,2102,26069,900753.33
2000-02-042,2852,3002,0502,180175,600726.67
2000-02-032,3902,4002,3152,31558,300771.67
2000-02-022,3502,4702,3452,350226,000783.33
2000-02-012,4552,4552,3002,345206,900781.67
2000-01-312,3502,4302,3202,335193,600778.33
2000-01-282,5602,5702,4502,500275,500833.33
2000-01-272,3952,5452,3502,520334,400840
2000-01-262,3902,4002,3202,355321,400785
2000-01-252,4002,4752,3602,420364,500806.67
2000-01-242,4202,5302,4202,500450,300833.33
2000-01-212,2802,3902,2802,390563,700796.67
2000-01-202,2302,2802,2102,280163,400760
2000-01-192,2152,2152,1502,210137,300736.67
2000-01-182,2102,2502,1002,135195,300711.67
2000-01-172,2402,2402,1502,170185,600723.33
2000-01-142,0702,1502,0502,120134,500706.67
2000-01-131,9502,0401,9362,03098,800676.67
2000-01-121,8851,9601,8851,89053,000630
2000-01-111,9371,9481,8701,87189,700623.67
2000-01-071,8701,8801,8501,870135,100623.33
2000-01-062,0152,0151,8361,880142,000626.67
2000-01-051,9961,9961,9501,98581,700661.67
2000-01-042,0002,0201,9951,99725,900665.67

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