4186 東京応化工業(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	1,582	1,619	1,582	1,601	3,100	533.67
2002-12-27	1,610	1,635	1,605	1,633	22,300	544.33
2002-12-26	1,593	1,629	1,570	1,629	24,900	543
2002-12-25	1,569	1,569	1,525	1,563	35,300	521
2002-12-24	1,560	1,581	1,545	1,560	55,400	520
2002-12-20	1,547	1,564	1,528	1,555	60,300	518.33
2002-12-19	1,510	1,567	1,491	1,567	67,200	522.33
2002-12-18	1,529	1,537	1,505	1,510	62,200	503.33
2002-12-17	1,530	1,550	1,510	1,524	74,300	508
2002-12-16	1,545	1,545	1,523	1,524	88,600	508
2002-12-13	1,572	1,572	1,550	1,555	160,400	518.33
2002-12-12	1,563	1,610	1,563	1,577	65,200	525.67
2002-12-11	1,550	1,572	1,550	1,562	37,800	520.67
2002-12-10	1,530	1,580	1,530	1,570	56,400	523.33
2002-12-09	1,564	1,620	1,564	1,587	78,500	529
2002-12-06	1,650	1,657	1,570	1,594	182,200	531.33
2002-12-05	1,640	1,730	1,640	1,673	125,800	557.67
2002-12-04	1,705	1,712	1,670	1,670	71,700	556.67
2002-12-03	1,688	1,733	1,681	1,705	39,900	568.33
2002-12-02	1,728	1,735	1,690	1,690	36,800	563.33
2002-11-29	1,750	1,759	1,720	1,727	103,900	575.67
2002-11-28	1,689	1,715	1,680	1,700	76,400	566.67
2002-11-27	1,680	1,700	1,656	1,679	42,900	559.67
2002-11-26	1,679	1,705	1,611	1,688	114,400	562.67
2002-11-25	1,700	1,749	1,699	1,719	74,700	573
2002-11-22	1,640	1,691	1,640	1,668	154,100	556
2002-11-21	1,600	1,649	1,590	1,640	68,900	546.67
2002-11-20	1,615	1,637	1,606	1,606	67,100	535.33
2002-11-19	1,606	1,636	1,591	1,614	72,100	538
2002-11-18	1,680	1,681	1,636	1,636	35,600	545.33
2002-11-15	1,673	1,673	1,630	1,654	85,500	551.33
2002-11-14	1,645	1,660	1,582	1,583	96,100	527.67
2002-11-13	1,600	1,649	1,598	1,625	61,100	541.67
2002-11-12	1,570	1,670	1,570	1,670	55,000	556.67
2002-11-11	1,650	1,655	1,621	1,621	50,800	540.33
2002-11-08	1,690	1,734	1,682	1,685	58,500	561.67
2002-11-07	1,710	1,750	1,691	1,697	67,100	565.67
2002-11-06	1,755	1,765	1,700	1,764	122,200	588
2002-11-05	1,715	1,745	1,703	1,745	86,300	581.67
2002-11-01	1,684	1,685	1,652	1,685	14,500	561.67
2002-10-31	1,685	1,700	1,679	1,684	106,700	561.33
2002-10-30	1,610	1,694	1,609	1,685	80,300	561.67
2002-10-29	1,638	1,644	1,630	1,640	32,000	546.67
2002-10-28	1,630	1,660	1,619	1,660	58,700	553.33
2002-10-25	1,594	1,673	1,594	1,673	90,100	557.67
2002-10-24	1,560	1,591	1,533	1,563	69,300	521
2002-10-23	1,580	1,605	1,528	1,562	98,700	520.67
2002-10-22	1,627	1,627	1,561	1,571	35,600	523.67
2002-10-21	1,576	1,615	1,576	1,597	57,600	532.33
2002-10-18	1,621	1,640	1,606	1,606	64,800	535.33
2002-10-17	1,620	1,620	1,609	1,610	34,800	536.67
2002-10-16	1,627	1,627	1,593	1,593	101,700	531
2002-10-15	1,620	1,636	1,590	1,627	229,500	542.33
2002-10-11	1,470	1,500	1,429	1,500	206,900	500
2002-10-10	1,402	1,436	1,402	1,436	84,000	478.67
2002-10-09	1,471	1,479	1,413	1,419	145,500	473
2002-10-08	1,508	1,515	1,495	1,497	91,500	499
2002-10-07	1,510	1,540	1,506	1,508	95,600	502.67
2002-10-04	1,546	1,579	1,545	1,579	129,900	526.33
2002-10-03	1,536	1,563	1,536	1,546	116,800	515.33
2002-10-02	1,569	1,575	1,536	1,536	76,100	512
2002-10-01	1,551	1,573	1,525	1,569	127,700	523
2002-09-30	1,609	1,609	1,556	1,604	75,500	534.67
2002-09-27	1,634	1,635	1,586	1,612	147,600	537.33
2002-09-26	1,614	1,634	1,585	1,587	161,300	529
2002-09-25	1,534	1,608	1,520	1,555	106,300	518.33
2002-09-24	1,641	1,641	1,592	1,634	59,500	544.67
2002-09-20	1,665	1,672	1,618	1,635	67,000	545
2002-09-19	1,620	1,678	1,620	1,663	357,600	554.33
2002-09-18	1,625	1,625	1,581	1,620	57,400	540
2002-09-17	1,615	1,632	1,615	1,628	59,300	542.67
2002-09-13	1,620	1,620	1,592	1,600	125,000	533.33
2002-09-12	1,599	1,600	1,581	1,590	22,800	530
2002-09-11	1,580	1,606	1,577	1,588	34,400	529.33
2002-09-10	1,567	1,615	1,567	1,597	62,300	532.33
2002-09-09	1,555	1,595	1,555	1,561	55,700	520.33
2002-09-06	1,571	1,588	1,565	1,566	32,400	522
2002-09-05	1,598	1,601	1,580	1,597	26,200	532.33
2002-09-04	1,565	1,578	1,560	1,568	40,000	522.67
2002-09-03	1,620	1,620	1,581	1,584	37,700	528
2002-09-02	1,640	1,647	1,621	1,630	24,100	543.33
2002-08-30	1,647	1,659	1,601	1,659	43,400	553
2002-08-29	1,640	1,640	1,583	1,587	54,200	529
2002-08-28	1,670	1,670	1,645	1,653	55,100	551
2002-08-27	1,710	1,710	1,660	1,669	38,100	556.33
2002-08-26	1,708	1,730	1,701	1,716	47,500	572
2002-08-23	1,710	1,727	1,691	1,720	107,100	573.33
2002-08-22	1,642	1,684	1,638	1,675	66,000	558.33
2002-08-21	1,620	1,661	1,620	1,640	58,400	546.67
2002-08-20	1,670	1,680	1,640	1,640	81,000	546.67
2002-08-19	1,640	1,690	1,635	1,680	161,600	560
2002-08-16	1,599	1,599	1,574	1,580	35,600	526.67
2002-08-15	1,602	1,605	1,567	1,574	71,500	524.67
2002-08-14	1,555	1,576	1,552	1,562	20,900	520.67
2002-08-13	1,560	1,577	1,550	1,575	56,600	525
2002-08-12	1,621	1,621	1,570	1,572	51,400	524
2002-08-09	1,605	1,635	1,577	1,629	58,200	543
2002-08-08	1,567	1,613	1,557	1,575	63,200	525
2002-08-07	1,545	1,560	1,531	1,537	45,200	512.33
2002-08-06	1,525	1,526	1,510	1,515	64,500	505
2002-08-05	1,545	1,566	1,543	1,555	63,800	518.33
2002-08-02	1,582	1,582	1,545	1,545	67,000	515
2002-08-01	1,582	1,582	1,535	1,564	133,400	521.33
2002-07-31	1,605	1,609	1,580	1,583	44,400	527.67
2002-07-30	1,612	1,639	1,601	1,616	55,800	538.67
2002-07-29	1,601	1,610	1,552	1,552	84,900	517.33
2002-07-26	1,633	1,633	1,580	1,580	88,000	526.67
2002-07-25	1,677	1,677	1,640	1,640	27,800	546.67
2002-07-24	1,680	1,687	1,633	1,633	39,000	544.33
2002-07-23	1,683	1,690	1,650	1,680	44,100	560
2002-07-22	1,675	1,718	1,660	1,683	39,100	561
2002-07-19	1,707	1,713	1,680	1,680	68,600	560
2002-07-18	1,659	1,701	1,658	1,677	72,700	559
2002-07-17	1,661	1,669	1,631	1,631	92,700	543.67
2002-07-16	1,680	1,680	1,651	1,660	63,600	553.33
2002-07-15	1,731	1,732	1,683	1,683	79,100	561
2002-07-12	1,730	1,750	1,730	1,735	24,500	578.33
2002-07-11	1,756	1,759	1,741	1,741	55,600	580.33
2002-07-10	1,780	1,789	1,775	1,776	48,400	592
2002-07-09	1,800	1,815	1,785	1,814	58,600	604.67
2002-07-08	1,843	1,843	1,815	1,815	32,300	605
2002-07-05	1,843	1,843	1,823	1,835	25,300	611.67
2002-07-04	1,858	1,858	1,829	1,843	38,500	614.33
2002-07-03	1,800	1,847	1,799	1,847	55,800	615.67
2002-07-02	1,800	1,810	1,770	1,810	21,400	603.33
2002-07-01	1,791	1,812	1,779	1,780	35,600	593.33
2002-06-28	1,799	1,799	1,780	1,791	21,300	597
2002-06-27	1,783	1,783	1,733	1,735	54,200	578.33
2002-06-26	1,803	1,808	1,783	1,783	60,200	594.33
2002-06-25	1,805	1,834	1,805	1,833	27,900	611
2002-06-24	1,744	1,804	1,742	1,803	22,600	601
2002-06-21	1,790	1,827	1,788	1,804	38,700	601.33
2002-06-20	1,832	1,835	1,788	1,796	85,300	598.67
2002-06-19	1,854	1,865	1,832	1,832	46,200	610.67
2002-06-18	1,850	1,860	1,839	1,854	68,800	618
2002-06-17	1,898	1,898	1,826	1,826	46,900	608.67
2002-06-14	1,946	1,960	1,886	1,900	144,100	633.33
2002-06-13	1,950	1,950	1,886	1,886	24,900	628.67
2002-06-12	1,974	1,979	1,926	1,926	34,200	642
2002-06-11	1,956	1,987	1,920	1,943	28,600	647.67
2002-06-10	1,935	1,960	1,920	1,920	41,300	640
2002-06-07	1,901	1,929	1,896	1,906	56,400	635.33
2002-06-06	1,960	1,964	1,911	1,911	59,800	637
2002-06-05	1,955	1,964	1,950	1,950	63,200	650
2002-06-04	1,966	1,978	1,953	1,954	34,200	651.33
2002-06-03	1,989	2,010	1,980	1,986	22,800	662
2002-05-31	2,000	2,020	1,990	1,990	30,900	663.33
2002-05-30	2,045	2,045	1,996	2,030	57,300	676.67
2002-05-29	2,060	2,060	2,005	2,005	52,900	668.33
2002-05-28	2,030	2,060	2,010	2,060	100,600	686.67
2002-05-27	2,050	2,050	1,981	2,030	78,700	676.67
2002-05-24	2,025	2,025	1,965	2,010	87,400	670
2002-05-23	2,000	2,005	1,960	1,961	172,000	653.67
2002-05-22	2,045	2,080	1,978	1,978	206,500	659.33
2002-05-21	2,065	2,105	2,050	2,085	107,600	695
2002-05-20	2,080	2,100	2,070	2,070	34,300	690
2002-05-17	2,100	2,110	2,070	2,075	66,000	691.67
2002-05-16	2,090	2,120	2,085	2,115	156,800	705
2002-05-15	2,070	2,090	2,065	2,070	40,800	690
2002-05-14	2,045	2,060	2,030	2,050	26,300	683.33
2002-05-13	2,050	2,070	2,025	2,070	36,700	690
2002-05-10	2,025	2,120	2,020	2,090	70,300	696.67
2002-05-09	2,070	2,070	2,020	2,020	36,600	673.33
2002-05-08	2,060	2,075	2,010	2,010	29,300	670
2002-05-07	2,080	2,090	2,010	2,045	26,400	681.67
2002-05-02	2,085	2,085	2,050	2,070	17,700	690
2002-05-01	2,030	2,085	2,025	2,045	33,800	681.67
2002-04-30	2,055	2,075	2,030	2,030	24,700	676.67
2002-04-26	2,100	2,120	2,055	2,085	50,500	695
2002-04-25	2,170	2,170	2,095	2,115	100,700	705
2002-04-24	2,095	2,190	2,080	2,150	203,200	716.67
2002-04-23	2,060	2,100	2,060	2,100	50,800	700
2002-04-22	2,090	2,100	2,040	2,095	86,700	698.33
2002-04-19	2,035	2,040	2,000	2,015	59,100	671.67
2002-04-18	2,035	2,085	2,035	2,045	51,400	681.67
2002-04-17	2,110	2,110	2,050	2,060	38,400	686.67
2002-04-16	2,045	2,100	2,025	2,100	104,100	700
2002-04-15	2,000	2,050	1,975	2,050	38,600	683.33
2002-04-12	1,962	2,000	1,962	2,000	44,400	666.67
2002-04-11	2,035	2,050	2,000	2,015	37,200	671.67
2002-04-10	2,000	2,040	2,000	2,035	40,700	678.33
2002-04-09	2,075	2,075	2,015	2,030	51,100	676.67
2002-04-08	2,070	2,080	2,050	2,065	77,000	688.33
2002-04-05	2,015	2,075	2,015	2,070	50,000	690
2002-04-04	2,085	2,100	2,030	2,035	146,500	678.33
2002-04-03	2,005	2,140	2,005	2,085	246,700	695
2002-04-02	1,962	2,070	1,962	2,035	115,500	678.33
2002-04-01	1,985	1,987	1,952	1,952	23,200	650.67
2002-03-29	2,025	2,025	1,970	1,980	21,600	660
2002-03-28	2,045	2,045	1,991	1,992	42,500	664
2002-03-27	2,000	2,055	2,000	2,040	92,900	680
2002-03-26	1,970	2,040	1,970	2,000	72,000	666.67
2002-03-25	2,060	2,075	2,025	2,050	71,800	683.33
2002-03-22	2,065	2,075	2,050	2,050	72,600	683.33
2002-03-20	2,090	2,095	2,050	2,065	124,500	688.33
2002-03-19	2,005	2,090	2,005	2,090	167,200	696.67
2002-03-18	2,000	2,020	1,970	2,005	74,200	668.33
2002-03-15	2,025	2,030	2,000	2,015	111,100	671.67
2002-03-14	1,970	2,060	1,962	2,010	415,000	670
2002-03-13	1,918	1,960	1,900	1,901	119,500	633.67
2002-03-12	1,980	1,990	1,930	1,948	246,800	649.33
2002-03-11	1,831	1,928	1,816	1,928	254,700	642.67
2002-03-08	1,778	1,830	1,778	1,810	199,600	603.33
2002-03-07	1,781	1,848	1,775	1,838	114,700	612.67
2002-03-06	1,795	1,795	1,763	1,770	65,900	590
2002-03-05	1,826	1,826	1,789	1,795	63,900	598.33
2002-03-04	1,786	1,855	1,740	1,796	111,000	598.67
2002-03-01	1,798	1,798	1,759	1,772	52,500	590.67
2002-02-28	1,779	1,795	1,757	1,795	107,300	598.33
2002-02-27	1,725	1,799	1,725	1,799	68,300	599.67
2002-02-26	1,765	1,765	1,720	1,755	39,700	585
2002-02-25	1,750	1,768	1,740	1,744	37,500	581.33
2002-02-22	1,730	1,768	1,729	1,768	39,700	589.33
2002-02-21	1,728	1,759	1,720	1,755	43,200	585
2002-02-20	1,745	1,746	1,715	1,725	18,800	575
2002-02-19	1,748	1,749	1,719	1,747	24,400	582.33
2002-02-18	1,711	1,755	1,711	1,751	36,300	583.67
2002-02-15	1,710	1,760	1,710	1,760	43,500	586.67
2002-02-14	1,702	1,746	1,702	1,740	47,300	580
2002-02-13	1,720	1,735	1,715	1,720	37,500	573.33
2002-02-12	1,699	1,722	1,692	1,720	58,500	573.33
2002-02-08	1,722	1,722	1,639	1,639	76,800	546.33
2002-02-07	1,691	1,722	1,691	1,700	66,200	566.67
2002-02-06	1,700	1,740	1,700	1,740	30,600	580
2002-02-05	1,691	1,745	1,691	1,745	60,600	581.67
2002-02-04	1,709	1,709	1,680	1,708	42,800	569.33
2002-02-01	1,700	1,729	1,680	1,701	63,800	567
2002-01-31	1,714	1,727	1,701	1,701	47,300	567
2002-01-30	1,703	1,714	1,702	1,714	106,900	571.33
2002-01-29	1,737	1,737	1,700	1,702	38,600	567.33
2002-01-28	1,701	1,748	1,701	1,748	52,300	582.67
2002-01-25	1,730	1,735	1,707	1,708	88,900	569.33
2002-01-24	1,740	1,801	1,740	1,767	30,200	589
2002-01-23	1,760	1,791	1,740	1,740	69,700	580
2002-01-22	1,785	1,800	1,771	1,771	48,500	590.33
2002-01-21	1,780	1,820	1,770	1,815	128,600	605
2002-01-18	1,750	1,790	1,749	1,790	52,800	596.67
2002-01-17	1,750	1,760	1,740	1,750	27,800	583.33
2002-01-16	1,710	1,756	1,710	1,710	38,300	570
2002-01-15	1,785	1,795	1,760	1,770	46,800	590
2002-01-11	1,770	1,814	1,750	1,800	297,800	600
2002-01-10	1,750	1,750	1,720	1,720	75,000	573.33
2002-01-09	1,700	1,728	1,690	1,720	62,600	573.33
2002-01-08	1,750	1,750	1,695	1,710	74,800	570
2002-01-07	1,770	1,770	1,718	1,742	59,100	580.67
2002-01-04	1,770	1,770	1,751	1,765	52,400	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