4186 東京応化工業(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	1,730	1,770	1,726	1,770	24,100	590
2001-12-27	1,686	1,730	1,686	1,730	21,400	576.67
2001-12-26	1,710	1,722	1,710	1,716	10,500	572
2001-12-25	1,730	1,730	1,700	1,716	34,400	572
2001-12-21	1,740	1,743	1,710	1,730	33,900	576.67
2001-12-20	1,700	1,735	1,686	1,729	53,400	576.33
2001-12-19	1,700	1,730	1,700	1,716	46,600	572
2001-12-18	1,720	1,735	1,703	1,735	57,300	578.33
2001-12-17	1,720	1,753	1,715	1,740	34,100	580
2001-12-14	1,728	1,730	1,709	1,720	146,600	573.33
2001-12-13	1,730	1,758	1,724	1,758	69,200	586
2001-12-12	1,725	1,748	1,705	1,725	48,500	575
2001-12-11	1,700	1,704	1,680	1,704	39,100	568
2001-12-10	1,710	1,717	1,700	1,708	29,500	569.33
2001-12-07	1,728	1,728	1,680	1,701	55,500	567
2001-12-06	1,720	1,740	1,715	1,720	48,000	573.33
2001-12-05	1,690	1,715	1,655	1,710	41,600	570
2001-12-04	1,690	1,728	1,690	1,720	28,300	573.33
2001-12-03	1,660	1,691	1,660	1,690	67,600	563.33
2001-11-30	1,720	1,720	1,640	1,680	72,600	560
2001-11-29	1,740	1,755	1,722	1,755	44,200	585
2001-11-28	1,741	1,769	1,741	1,750	22,900	583.33
2001-11-27	1,801	1,801	1,741	1,785	49,400	595
2001-11-26	1,793	1,810	1,782	1,809	65,200	603
2001-11-22	1,729	1,775	1,725	1,772	121,700	590.67
2001-11-21	1,710	1,730	1,694	1,710	85,700	570
2001-11-20	1,674	1,730	1,674	1,715	113,300	571.67
2001-11-19	1,640	1,684	1,640	1,670	21,700	556.67
2001-11-16	1,670	1,700	1,668	1,670	39,100	556.67
2001-11-15	1,660	1,700	1,650	1,700	63,200	566.67
2001-11-14	1,650	1,660	1,630	1,630	26,100	543.33
2001-11-13	1,650	1,650	1,626	1,650	32,100	550
2001-11-12	1,623	1,682	1,623	1,651	33,900	550.33
2001-11-09	1,680	1,690	1,673	1,682	37,600	560.67
2001-11-08	1,672	1,690	1,639	1,690	23,500	563.33
2001-11-07	1,688	1,700	1,641	1,672	43,400	557.33
2001-11-06	1,669	1,699	1,639	1,688	60,500	562.67
2001-11-05	1,658	1,680	1,658	1,679	23,400	559.67
2001-11-02	1,675	1,678	1,633	1,678	52,800	559.33
2001-11-01	1,635	1,660	1,632	1,645	61,700	548.33
2001-10-31	1,630	1,656	1,630	1,650	31,900	550
2001-10-30	1,630	1,658	1,629	1,658	54,600	552.67
2001-10-29	1,695	1,700	1,656	1,658	26,100	552.67
2001-10-26	1,725	1,729	1,692	1,699	54,500	566.33
2001-10-25	1,672	1,706	1,672	1,700	47,800	566.67
2001-10-24	1,670	1,710	1,668	1,694	60,600	564.67
2001-10-23	1,650	1,689	1,640	1,689	23,900	563
2001-10-22	1,623	1,670	1,620	1,670	19,500	556.67
2001-10-19	1,630	1,630	1,575	1,623	35,200	541
2001-10-18	1,611	1,650	1,611	1,650	48,400	550
2001-10-17	1,600	1,660	1,600	1,660	100,100	553.33
2001-10-16	1,640	1,694	1,640	1,659	24,900	553
2001-10-15	1,660	1,665	1,630	1,640	38,600	546.67
2001-10-12	1,661	1,690	1,639	1,690	51,600	563.33
2001-10-11	1,565	1,636	1,565	1,636	48,200	545.33
2001-10-10	1,580	1,587	1,556	1,563	101,300	521
2001-10-09	1,679	1,679	1,620	1,650	30,100	550
2001-10-05	1,725	1,725	1,650	1,683	67,800	561
2001-10-04	1,704	1,709	1,692	1,702	48,000	567.33
2001-10-03	1,670	1,718	1,630	1,710	68,700	570
2001-10-02	1,629	1,670	1,623	1,670	73,100	556.67
2001-10-01	1,581	1,609	1,574	1,599	60,200	533
2001-09-28	1,625	1,655	1,600	1,603	90,100	534.33
2001-09-27	1,610	1,655	1,580	1,655	83,000	551.67
2001-09-26	1,600	1,600	1,527	1,583	75,000	527.67
2001-09-25	1,610	1,640	1,500	1,547	61,900	515.67
2001-09-21	1,600	1,620	1,580	1,600	124,800	533.33
2001-09-20	1,615	1,630	1,610	1,626	47,600	542
2001-09-19	1,640	1,675	1,639	1,675	120,200	558.33
2001-09-18	1,620	1,630	1,575	1,575	91,500	525
2001-09-17	1,580	1,599	1,520	1,530	61,700	510
2001-09-14	1,719	1,719	1,620	1,669	136,400	556.33
2001-09-13	1,544	1,638	1,540	1,599	110,600	533
2001-09-12	1,574	1,650	1,574	1,574	66,300	524.67
2001-09-11	1,701	1,724	1,701	1,724	41,000	574.67
2001-09-10	1,700	1,714	1,700	1,710	47,900	570
2001-09-07	1,680	1,727	1,680	1,710	166,200	570
2001-09-06	1,717	1,717	1,670	1,700	206,200	566.67
2001-09-05	1,705	1,750	1,697	1,748	50,500	582.67
2001-09-04	1,719	1,735	1,700	1,735	48,000	578.33
2001-09-03	1,734	1,734	1,710	1,725	48,300	575
2001-08-31	1,705	1,794	1,702	1,794	57,700	598
2001-08-30	1,750	1,755	1,741	1,750	46,700	583.33
2001-08-29	1,770	1,780	1,760	1,760	61,000	586.67
2001-08-28	1,750	1,780	1,730	1,780	86,400	593.33
2001-08-27	1,775	1,776	1,730	1,740	72,100	580
2001-08-24	1,750	1,751	1,718	1,720	50,900	573.33
2001-08-23	1,750	1,767	1,741	1,760	34,700	586.67
2001-08-22	1,740	1,757	1,730	1,750	22,700	583.33
2001-08-21	1,712	1,800	1,710	1,800	55,000	600
2001-08-20	1,718	1,730	1,710	1,711	31,900	570.33
2001-08-17	1,735	1,751	1,730	1,730	33,300	576.67
2001-08-16	1,765	1,765	1,735	1,765	16,300	588.33
2001-08-15	1,798	1,798	1,740	1,771	24,600	590.33
2001-08-14	1,778	1,799	1,750	1,799	33,800	599.67
2001-08-13	1,772	1,773	1,720	1,750	32,700	583.33
2001-08-10	1,800	1,810	1,765	1,771	17,800	590.33
2001-08-09	1,831	1,831	1,790	1,790	26,800	596.67
2001-08-08	1,850	1,859	1,830	1,831	24,200	610.33
2001-08-07	1,835	1,860	1,827	1,859	26,200	619.67
2001-08-06	1,870	1,870	1,830	1,840	10,900	613.33
2001-08-03	1,820	1,850	1,820	1,835	23,000	611.67
2001-08-02	1,819	1,891	1,810	1,880	94,300	626.67
2001-08-01	1,778	1,800	1,751	1,799	31,000	599.67
2001-07-31	1,720	1,760	1,720	1,748	44,500	582.67
2001-07-30	1,770	1,770	1,701	1,715	49,800	571.67
2001-07-27	1,760	1,766	1,747	1,751	30,900	583.67
2001-07-26	1,760	1,760	1,740	1,755	53,700	585
2001-07-25	1,780	1,780	1,765	1,772	48,200	590.67
2001-07-24	1,795	1,795	1,767	1,775	33,700	591.67
2001-07-23	1,840	1,840	1,780	1,800	76,400	600
2001-07-19	1,785	1,850	1,785	1,846	33,400	615.33
2001-07-18	1,845	1,845	1,780	1,784	33,000	594.67
2001-07-17	1,856	1,859	1,830	1,830	23,700	610
2001-07-16	1,860	1,869	1,826	1,826	16,200	608.67
2001-07-13	1,850	1,863	1,840	1,852	45,700	617.33
2001-07-12	1,830	1,837	1,802	1,835	72,200	611.67
2001-07-11	1,810	1,818	1,797	1,800	27,300	600
2001-07-10	1,800	1,818	1,794	1,818	56,100	606
2001-07-09	1,780	1,818	1,698	1,796	132,900	598.67
2001-07-06	1,860	1,860	1,847	1,847	43,000	615.67
2001-07-05	1,860	1,889	1,860	1,860	31,700	620
2001-07-04	1,860	1,861	1,850	1,853	41,900	617.67
2001-07-03	1,880	1,880	1,852	1,878	82,400	626
2001-07-02	1,907	1,907	1,846	1,852	80,800	617.33
2001-06-29	1,915	1,916	1,877	1,899	70,900	633
2001-06-28	1,900	1,926	1,848	1,855	103,500	618.33
2001-06-27	1,940	1,950	1,939	1,941	47,400	647
2001-06-26	1,926	1,951	1,920	1,941	41,300	647
2001-06-25	1,972	1,972	1,910	1,926	33,000	642
2001-06-22	1,920	1,958	1,920	1,958	90,500	652.67
2001-06-21	1,911	1,925	1,897	1,910	35,900	636.67
2001-06-20	1,930	1,930	1,891	1,897	78,300	632.33
2001-06-19	1,879	1,930	1,870	1,925	134,800	641.67
2001-06-18	1,857	1,899	1,850	1,880	51,800	626.67
2001-06-15	1,801	1,830	1,801	1,826	58,300	608.67
2001-06-14	1,830	1,835	1,811	1,829	43,300	609.67
2001-06-13	1,835	1,851	1,820	1,830	26,700	610
2001-06-12	1,860	1,890	1,810	1,831	53,600	610.33
2001-06-11	1,875	1,883	1,861	1,870	31,000	623.33
2001-06-08	1,890	1,898	1,870	1,870	104,400	623.33
2001-06-07	1,860	1,865	1,852	1,860	27,500	620
2001-06-06	1,873	1,888	1,860	1,860	35,900	620
2001-06-05	1,880	1,880	1,855	1,872	35,100	624
2001-06-04	1,921	1,929	1,875	1,891	26,300	630.33
2001-06-01	1,918	1,925	1,899	1,917	67,500	639
2001-05-31	1,882	1,899	1,862	1,899	44,500	633
2001-05-30	1,900	1,929	1,881	1,929	73,900	643
2001-05-29	1,882	1,900	1,882	1,900	44,900	633.33
2001-05-28	1,890	1,890	1,880	1,889	33,500	629.67
2001-05-25	1,904	1,909	1,880	1,890	38,700	630
2001-05-24	1,861	1,905	1,855	1,880	85,600	626.67
2001-05-23	1,889	1,932	1,859	1,861	207,500	620.33
2001-05-22	1,900	1,919	1,861	1,861	234,000	620.33
2001-05-21	1,930	1,942	1,918	1,919	51,400	639.67
2001-05-18	1,923	1,931	1,921	1,923	56,000	641
2001-05-17	1,949	1,965	1,922	1,940	36,900	646.67
2001-05-16	2,000	2,000	1,920	1,920	35,600	640
2001-05-15	1,911	1,990	1,910	1,990	37,300	663.33
2001-05-14	1,910	2,000	1,910	1,946	46,200	648.67
2001-05-11	1,970	2,000	1,970	2,000	38,800	666.67
2001-05-10	1,990	2,010	1,990	2,000	27,800	666.67
2001-05-09	2,000	2,010	1,985	1,985	52,700	661.67
2001-05-08	2,070	2,080	2,050	2,050	110,200	683.33
2001-05-07	2,070	2,080	2,040	2,075	142,900	691.67
2001-05-02	2,045	2,060	1,994	2,060	112,100	686.67
2001-05-01	1,999	2,045	1,995	2,045	221,600	681.67
2001-04-27	1,966	1,975	1,930	1,975	88,300	658.33
2001-04-26	1,960	1,974	1,945	1,954	58,800	651.33
2001-04-25	1,955	1,958	1,942	1,949	38,500	649.67
2001-04-24	1,946	1,949	1,900	1,945	36,900	648.33
2001-04-23	1,946	1,951	1,902	1,922	22,700	640.67
2001-04-20	1,950	1,960	1,930	1,949	62,500	649.67
2001-04-19	1,949	1,960	1,920	1,950	121,400	650
2001-04-18	1,856	1,887	1,855	1,887	122,600	629
2001-04-17	1,881	1,890	1,851	1,890	56,300	630
2001-04-16	1,846	1,904	1,846	1,890	36,800	630
2001-04-13	1,900	1,930	1,832	1,832	79,000	610.67
2001-04-12	1,877	1,925	1,867	1,886	50,100	628.67
2001-04-11	1,870	1,895	1,835	1,835	76,000	611.67
2001-04-10	1,870	1,949	1,867	1,867	63,300	622.33
2001-04-09	1,950	1,950	1,900	1,900	78,900	633.33
2001-04-06	1,941	1,950	1,901	1,922	137,100	640.67
2001-04-05	1,905	1,945	1,889	1,941	137,400	647
2001-04-04	1,855	1,921	1,855	1,890	47,700	630
2001-04-03	1,930	1,930	1,895	1,915	53,200	638.33
2001-04-02	1,860	1,930	1,820	1,930	59,200	643.33
2001-03-30	1,930	1,960	1,850	1,850	72,200	616.67
2001-03-29	1,940	1,980	1,912	1,920	67,100	640
2001-03-28	1,950	1,960	1,920	1,940	48,100	646.67
2001-03-27	1,997	1,997	1,960	1,997	62,100	665.67
2001-03-26	1,950	2,000	1,923	2,000	93,500	666.67
2001-03-23	1,865	1,901	1,864	1,899	58,500	633
2001-03-22	1,820	1,851	1,813	1,835	71,900	611.67
2001-03-21	1,786	1,850	1,780	1,848	62,900	616
2001-03-19	1,770	1,826	1,766	1,789	39,400	596.33
2001-03-16	1,800	1,837	1,800	1,800	48,700	600
2001-03-15	1,740	1,800	1,720	1,800	67,800	600
2001-03-14	1,800	1,800	1,730	1,745	111,800	581.67
2001-03-13	1,700	1,780	1,687	1,772	74,700	590.67
2001-03-12	1,801	1,820	1,780	1,787	71,600	595.67
2001-03-09	1,856	1,879	1,845	1,879	144,600	626.33
2001-03-08	1,800	1,810	1,792	1,796	82,400	598.67
2001-03-07	1,821	1,827	1,795	1,797	171,900	599
2001-03-06	1,810	1,820	1,810	1,815	61,100	605
2001-03-05	1,840	1,845	1,801	1,810	38,600	603.33
2001-03-02	1,830	1,865	1,800	1,840	78,700	613.33
2001-03-01	1,855	1,869	1,830	1,833	42,700	611
2001-02-28	1,877	1,900	1,858	1,860	73,800	620
2001-02-27	1,891	1,930	1,890	1,907	57,500	635.67
2001-02-26	1,923	1,923	1,860	1,861	38,400	620.33
2001-02-23	1,808	1,877	1,795	1,849	241,400	616.33
2001-02-22	1,880	1,880	1,855	1,860	57,400	620
2001-02-21	1,900	1,920	1,881	1,905	134,000	635
2001-02-20	1,910	1,920	1,865	1,882	125,700	627.33
2001-02-19	1,968	1,968	1,920	1,940	85,000	646.67
2001-02-16	2,060	2,060	1,985	1,985	141,900	661.67
2001-02-15	2,035	2,060	2,020	2,035	76,800	678.33
2001-02-14	2,000	2,040	1,999	2,030	67,700	676.67
2001-02-13	2,005	2,015	2,000	2,005	24,500	668.33
2001-02-09	1,999	2,020	1,999	2,005	45,400	668.33
2001-02-08	2,000	2,025	1,990	2,020	47,800	673.33
2001-02-07	2,025	2,025	2,000	2,000	21,200	666.67
2001-02-06	2,020	2,025	1,990	2,000	37,800	666.67
2001-02-05	2,000	2,090	1,981	1,990	84,300	663.33
2001-02-02	2,130	2,130	2,050	2,070	177,900	690
2001-02-01	2,030	2,150	2,010	2,150	402,300	716.67
2001-01-31	1,960	2,000	1,960	1,992	85,300	664
2001-01-30	1,970	1,970	1,941	1,960	66,600	653.33
2001-01-29	1,944	1,959	1,930	1,959	45,800	653
2001-01-26	1,950	1,950	1,930	1,950	119,000	650
2001-01-25	1,986	1,986	1,940	1,960	51,600	653.33
2001-01-24	1,999	1,999	1,920	1,960	68,000	653.33
2001-01-23	2,050	2,060	1,938	1,969	255,200	656.33
2001-01-22	1,950	2,040	1,930	2,015	293,200	671.67
2001-01-19	1,845	1,930	1,845	1,890	193,200	630
2001-01-18	1,791	1,815	1,791	1,810	89,700	603.33
2001-01-17	1,780	1,819	1,770	1,791	79,000	597
2001-01-16	1,820	1,820	1,760	1,800	94,500	600
2001-01-15	1,785	1,823	1,785	1,810	95,100	603.33
2001-01-12	1,780	1,790	1,770	1,785	123,200	595
2001-01-11	1,786	1,786	1,743	1,747	99,800	582.33
2001-01-10	1,771	1,835	1,771	1,786	219,100	595.33
2001-01-09	1,820	1,820	1,779	1,800	42,600	600
2001-01-05	1,825	1,839	1,800	1,813	135,400	604.33
2001-01-04	1,825	1,826	1,765	1,765	58,100	588.33

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