4186 東京応化工業(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	1,900	1,900	1,860	1,900	73,400	633.33
2003-12-29	1,823	1,858	1,810	1,845	78,600	615
2003-12-26	1,799	1,823	1,799	1,808	69,600	602.67
2003-12-25	1,800	1,830	1,795	1,799	68,600	599.67
2003-12-24	1,806	1,833	1,791	1,830	110,600	610
2003-12-22	1,829	1,829	1,795	1,799	64,500	599.67
2003-12-19	1,826	1,840	1,787	1,829	126,000	609.67
2003-12-18	1,788	1,815	1,761	1,815	73,800	605
2003-12-17	1,860	1,860	1,755	1,788	163,000	596
2003-12-16	1,873	1,873	1,841	1,863	59,800	621
2003-12-15	1,892	1,910	1,891	1,900	106,100	633.33
2003-12-12	1,860	1,879	1,860	1,862	146,100	620.67
2003-12-11	1,822	1,859	1,821	1,855	137,500	618.33
2003-12-10	1,844	1,860	1,806	1,826	72,200	608.67
2003-12-09	1,859	1,881	1,843	1,875	93,000	625
2003-12-08	1,898	1,898	1,837	1,860	68,900	620
2003-12-05	1,916	1,928	1,890	1,903	46,100	634.33
2003-12-04	1,943	1,947	1,915	1,916	54,300	638.67
2003-12-03	1,920	1,968	1,920	1,933	56,700	644.33
2003-12-02	1,976	1,979	1,944	1,950	63,900	650
2003-12-01	1,926	1,982	1,895	1,975	120,900	658.33
2003-11-28	1,914	1,924	1,881	1,896	65,000	632
2003-11-27	1,945	1,946	1,917	1,924	63,900	641.33
2003-11-26	1,949	1,980	1,942	1,945	33,200	648.33
2003-11-25	1,970	1,979	1,914	1,919	52,200	639.67
2003-11-21	1,880	1,931	1,878	1,880	90,600	626.67
2003-11-20	1,891	1,914	1,889	1,903	75,100	634.33
2003-11-19	1,950	1,950	1,892	1,921	79,000	640.33
2003-11-18	1,897	1,934	1,890	1,932	105,800	644
2003-11-17	1,980	1,980	1,918	1,927	36,200	642.33
2003-11-14	2,045	2,100	1,960	2,050	145,600	683.33
2003-11-13	2,050	2,135	2,020	2,085	131,500	695
2003-11-12	2,100	2,110	2,075	2,090	66,600	696.67
2003-11-11	2,140	2,140	2,040	2,105	93,000	701.67
2003-11-10	2,100	2,185	2,100	2,180	64,300	726.67
2003-11-07	2,190	2,190	2,100	2,145	71,300	715
2003-11-06	2,105	2,170	2,100	2,110	109,400	703.33
2003-11-05	2,120	2,195	2,100	2,195	127,700	731.67
2003-11-04	2,140	2,215	2,085	2,215	353,100	738.33
2003-10-31	2,040	2,040	1,971	2,000	221,700	666.67
2003-10-30	1,925	1,997	1,911	1,970	116,800	656.67
2003-10-29	1,899	1,919	1,891	1,895	87,400	631.67
2003-10-28	1,860	1,900	1,851	1,863	156,400	621
2003-10-27	1,870	1,910	1,870	1,884	117,600	628
2003-10-24	1,917	1,937	1,890	1,918	83,700	639.33
2003-10-23	1,966	1,966	1,886	1,887	133,100	629
2003-10-22	2,000	2,070	1,995	1,996	89,800	665.33
2003-10-21	2,130	2,130	2,025	2,030	100,800	676.67
2003-10-20	2,065	2,095	2,030	2,080	100,100	693.33
2003-10-17	2,075	2,095	2,060	2,070	73,400	690
2003-10-16	2,075	2,100	2,075	2,090	90,200	696.67
2003-10-15	2,110	2,170	2,110	2,115	108,700	705
2003-10-14	2,120	2,185	2,110	2,135	130,600	711.67
2003-10-10	2,070	2,125	2,070	2,120	107,500	706.67
2003-10-09	2,010	2,090	2,010	2,090	86,100	696.67
2003-10-08	2,050	2,095	2,035	2,050	55,000	683.33
2003-10-07	2,050	2,080	2,045	2,050	57,700	683.33
2003-10-06	2,100	2,100	2,050	2,050	77,800	683.33
2003-10-03	2,055	2,090	2,055	2,075	87,100	691.67
2003-10-02	2,060	2,090	2,040	2,070	51,300	690
2003-10-01	2,050	2,080	2,030	2,040	125,900	680
2003-09-30	2,010	2,030	1,988	2,010	30,700	670
2003-09-29	2,010	2,010	1,960	1,990	122,200	663.33
2003-09-26	1,948	1,980	1,946	1,980	53,500	660
2003-09-25	1,970	1,981	1,940	1,942	45,000	647.33
2003-09-24	2,000	2,050	1,985	1,990	59,700	663.33
2003-09-22	2,045	2,075	1,985	2,000	93,500	666.67
2003-09-19	2,055	2,120	2,035	2,055	231,900	685
2003-09-18	2,035	2,065	2,015	2,055	137,300	685
2003-09-17	2,035	2,060	2,015	2,030	120,100	676.67
2003-09-16	2,010	2,025	2,000	2,000	77,000	666.67
2003-09-12	2,000	2,035	1,995	2,010	340,300	670
2003-09-11	1,970	2,000	1,970	1,987	90,500	662.33
2003-09-10	1,981	2,000	1,981	1,990	54,800	663.33
2003-09-09	1,976	2,015	1,976	2,005	91,900	668.33
2003-09-08	2,010	2,030	1,980	2,010	147,600	670
2003-09-05	1,994	2,030	1,990	2,010	214,100	670
2003-09-04	1,950	1,980	1,950	1,968	114,100	656
2003-09-03	1,971	1,977	1,919	1,937	75,600	645.67
2003-09-02	1,991	1,995	1,970	1,977	106,300	659
2003-09-01	1,970	1,995	1,940	1,990	150,300	663.33
2003-08-29	1,902	1,950	1,902	1,940	70,200	646.67
2003-08-28	1,871	1,910	1,870	1,901	60,900	633.67
2003-08-27	1,902	1,913	1,894	1,900	73,900	633.33
2003-08-26	1,862	1,897	1,861	1,892	72,600	630.67
2003-08-25	1,872	1,890	1,862	1,862	84,800	620.67
2003-08-22	1,949	1,961	1,900	1,902	209,100	634
2003-08-21	1,900	1,960	1,891	1,960	309,900	653.33
2003-08-20	1,840	1,900	1,839	1,898	239,100	632.67
2003-08-19	1,800	1,813	1,791	1,803	44,300	601
2003-08-18	1,781	1,810	1,781	1,788	63,800	596
2003-08-15	1,800	1,804	1,780	1,788	128,200	596
2003-08-14	1,744	1,810	1,744	1,800	205,600	600
2003-08-13	1,721	1,748	1,721	1,737	72,600	579
2003-08-12	1,699	1,707	1,672	1,687	71,900	562.33
2003-08-11	1,645	1,688	1,641	1,668	47,300	556
2003-08-08	1,647	1,700	1,642	1,652	66,100	550.67
2003-08-07	1,661	1,668	1,647	1,648	91,700	549.33
2003-08-06	1,680	1,689	1,652	1,663	58,100	554.33
2003-08-05	1,685	1,698	1,681	1,683	79,900	561
2003-08-04	1,712	1,712	1,685	1,690	40,000	563.33
2003-08-01	1,700	1,710	1,681	1,691	80,000	563.67
2003-07-31	1,710	1,710	1,675	1,675	57,300	558.33
2003-07-30	1,705	1,720	1,688	1,688	71,700	562.67
2003-07-29	1,701	1,719	1,700	1,712	91,100	570.67
2003-07-28	1,700	1,707	1,686	1,700	130,800	566.67
2003-07-25	1,700	1,700	1,681	1,681	121,000	560.33
2003-07-24	1,720	1,721	1,694	1,694	144,900	564.67
2003-07-23	1,728	1,740	1,710	1,720	70,300	573.33
2003-07-22	1,690	1,710	1,690	1,699	98,500	566.33
2003-07-18	1,710	1,715	1,680	1,686	105,300	562
2003-07-17	1,735	1,743	1,710	1,717	94,100	572.33
2003-07-16	1,770	1,780	1,751	1,751	130,200	583.67
2003-07-15	1,800	1,805	1,760	1,760	118,800	586.67
2003-07-14	1,773	1,798	1,773	1,795	89,800	598.33
2003-07-11	1,818	1,840	1,787	1,791	54,400	597
2003-07-10	1,840	1,853	1,824	1,843	80,300	614.33
2003-07-09	1,820	1,849	1,820	1,840	72,800	613.33
2003-07-08	1,841	1,857	1,815	1,816	98,100	605.33
2003-07-07	1,848	1,848	1,830	1,840	63,600	613.33
2003-07-04	1,840	1,841	1,811	1,839	78,700	613
2003-07-03	1,850	1,855	1,806	1,811	91,000	603.67
2003-07-02	1,815	1,842	1,810	1,826	81,600	608.67
2003-07-01	1,799	1,814	1,778	1,785	88,100	595
2003-06-30	1,814	1,814	1,763	1,769	40,900	589.67
2003-06-27	1,820	1,820	1,755	1,799	38,200	599.67
2003-06-26	1,775	1,780	1,740	1,766	35,800	588.67
2003-06-25	1,770	1,792	1,756	1,756	45,000	585.33
2003-06-24	1,780	1,800	1,744	1,744	56,600	581.33
2003-06-23	1,773	1,822	1,773	1,807	55,500	602.33
2003-06-20	1,821	1,822	1,790	1,792	47,800	597.33
2003-06-19	1,800	1,833	1,788	1,821	62,800	607
2003-06-18	1,815	1,826	1,798	1,800	78,500	600
2003-06-17	1,820	1,850	1,815	1,815	61,900	605
2003-06-16	1,821	1,837	1,820	1,832	21,800	610.67
2003-06-13	1,850	1,865	1,821	1,838	186,000	612.67
2003-06-12	1,835	1,836	1,790	1,790	39,200	596.67
2003-06-11	1,830	1,845	1,803	1,803	90,800	601
2003-06-10	1,850	1,850	1,820	1,835	36,800	611.67
2003-06-09	1,840	1,865	1,835	1,860	71,600	620
2003-06-06	1,820	1,855	1,817	1,843	83,100	614.33
2003-06-05	1,819	1,843	1,813	1,841	118,300	613.67
2003-06-04	1,818	1,831	1,800	1,818	90,600	606
2003-06-03	1,810	1,810	1,780	1,783	40,700	594.33
2003-06-02	1,810	1,820	1,800	1,800	64,100	600
2003-05-30	1,799	1,823	1,796	1,807	100,500	602.33
2003-05-29	1,760	1,800	1,746	1,798	68,900	599.33
2003-05-28	1,738	1,763	1,735	1,745	57,100	581.67
2003-05-27	1,750	1,773	1,738	1,738	42,100	579.33
2003-05-26	1,800	1,800	1,750	1,754	55,200	584.67
2003-05-23	1,675	1,780	1,675	1,770	84,100	590
2003-05-22	1,737	1,739	1,699	1,699	51,800	566.33
2003-05-21	1,681	1,759	1,681	1,730	55,600	576.67
2003-05-20	1,700	1,711	1,671	1,711	84,500	570.33
2003-05-19	1,752	1,752	1,715	1,725	29,800	575
2003-05-16	1,748	1,756	1,720	1,752	15,100	584
2003-05-15	1,711	1,755	1,710	1,748	34,600	582.67
2003-05-14	1,794	1,795	1,754	1,755	36,700	585
2003-05-13	1,800	1,835	1,794	1,794	36,200	598
2003-05-12	1,780	1,803	1,774	1,800	30,400	600
2003-05-09	1,761	1,791	1,760	1,785	28,900	595
2003-05-08	1,750	1,811	1,750	1,791	91,000	597
2003-05-07	1,762	1,799	1,761	1,795	112,600	598.33
2003-05-06	1,780	1,788	1,758	1,762	37,300	587.33
2003-05-02	1,779	1,779	1,750	1,758	23,100	586
2003-05-01	1,718	1,780	1,718	1,780	48,600	593.33
2003-04-30	1,725	1,748	1,710	1,717	39,500	572.33
2003-04-28	1,700	1,707	1,693	1,695	23,100	565
2003-04-25	1,747	1,749	1,725	1,725	60,100	575
2003-04-24	1,740	1,750	1,740	1,741	39,600	580.33
2003-04-23	1,740	1,760	1,738	1,739	29,900	579.67
2003-04-22	1,786	1,789	1,749	1,751	24,600	583.67
2003-04-21	1,788	1,800	1,777	1,786	40,200	595.33
2003-04-18	1,755	1,770	1,743	1,745	33,600	581.67
2003-04-17	1,770	1,771	1,747	1,765	32,900	588.33
2003-04-16	1,730	1,780	1,729	1,770	82,000	590
2003-04-15	1,734	1,734	1,720	1,729	73,000	576.33
2003-04-14	1,725	1,725	1,703	1,711	60,400	570.33
2003-04-11	1,712	1,725	1,708	1,725	62,400	575
2003-04-10	1,710	1,715	1,700	1,713	49,700	571
2003-04-09	1,725	1,725	1,708	1,720	43,000	573.33
2003-04-08	1,733	1,733	1,700	1,708	25,600	569.33
2003-04-07	1,689	1,740	1,681	1,740	43,500	580
2003-04-04	1,700	1,705	1,675	1,689	25,500	563
2003-04-03	1,705	1,725	1,705	1,723	57,200	574.33
2003-04-02	1,681	1,697	1,651	1,697	17,400	565.67
2003-04-01	1,655	1,687	1,646	1,680	39,600	560
2003-03-31	1,661	1,701	1,655	1,655	13,800	551.67
2003-03-28	1,740	1,740	1,710	1,718	26,400	572.67
2003-03-27	1,700	1,730	1,700	1,729	41,700	576.33
2003-03-26	1,716	1,716	1,700	1,708	20,900	569.33
2003-03-25	1,678	1,700	1,668	1,696	30,800	565.33
2003-03-24	1,680	1,720	1,680	1,720	38,400	573.33
2003-03-20	1,650	1,680	1,639	1,680	70,100	560
2003-03-19	1,630	1,650	1,615	1,649	47,100	549.67
2003-03-18	1,619	1,644	1,601	1,623	56,600	541
2003-03-17	1,581	1,582	1,554	1,561	20,700	520.33
2003-03-14	1,649	1,649	1,575	1,575	114,900	525
2003-03-13	1,548	1,559	1,545	1,559	34,600	519.67
2003-03-12	1,548	1,550	1,541	1,548	44,000	516
2003-03-11	1,531	1,559	1,531	1,548	40,000	516
2003-03-10	1,562	1,570	1,546	1,561	54,100	520.33
2003-03-07	1,623	1,632	1,606	1,609	60,000	536.33
2003-03-06	1,617	1,632	1,617	1,623	29,400	541
2003-03-05	1,623	1,626	1,610	1,617	15,300	539
2003-03-04	1,605	1,624	1,605	1,623	21,200	541
2003-03-03	1,596	1,628	1,593	1,627	56,500	542.33
2003-02-28	1,605	1,629	1,605	1,609	33,600	536.33
2003-02-27	1,631	1,632	1,606	1,628	39,300	542.67
2003-02-26	1,582	1,650	1,582	1,603	16,300	534.33
2003-02-25	1,640	1,640	1,616	1,621	27,000	540.33
2003-02-24	1,626	1,650	1,626	1,645	23,800	548.33
2003-02-21	1,671	1,677	1,627	1,628	29,300	542.67
2003-02-20	1,681	1,681	1,657	1,681	35,500	560.33
2003-02-19	1,660	1,700	1,660	1,676	121,800	558.67
2003-02-18	1,615	1,660	1,603	1,650	124,000	550
2003-02-17	1,640	1,640	1,610	1,615	45,500	538.33
2003-02-14	1,610	1,640	1,591	1,618	110,100	539.33
2003-02-13	1,600	1,605	1,591	1,594	49,000	531.33
2003-02-12	1,605	1,610	1,596	1,602	117,700	534
2003-02-10	1,602	1,609	1,599	1,600	37,400	533.33
2003-02-07	1,619	1,619	1,598	1,602	52,800	534
2003-02-06	1,620	1,621	1,596	1,596	59,800	532
2003-02-05	1,585	1,640	1,585	1,590	50,600	530
2003-02-04	1,614	1,615	1,592	1,592	20,000	530.67
2003-02-03	1,570	1,594	1,556	1,590	42,500	530
2003-01-31	1,567	1,578	1,555	1,565	52,700	521.67
2003-01-30	1,580	1,589	1,570	1,571	17,700	523.67
2003-01-29	1,600	1,600	1,580	1,580	64,800	526.67
2003-01-28	1,592	1,608	1,592	1,594	44,900	531.33
2003-01-27	1,636	1,636	1,600	1,627	59,100	542.33
2003-01-24	1,623	1,653	1,590	1,606	83,000	535.33
2003-01-23	1,573	1,618	1,573	1,593	74,500	531
2003-01-22	1,581	1,615	1,581	1,587	86,000	529
2003-01-21	1,609	1,623	1,607	1,611	87,600	537
2003-01-20	1,586	1,647	1,582	1,645	91,800	548.33
2003-01-17	1,622	1,630	1,603	1,619	33,000	539.67
2003-01-16	1,617	1,630	1,603	1,622	25,000	540.67
2003-01-15	1,570	1,634	1,570	1,629	28,900	543
2003-01-14	1,587	1,634	1,587	1,630	20,600	543.33
2003-01-10	1,598	1,626	1,583	1,617	27,400	539
2003-01-09	1,557	1,628	1,557	1,628	17,700	542.67
2003-01-08	1,650	1,650	1,617	1,617	10,900	539
2003-01-07	1,660	1,669	1,638	1,638	20,000	546
2003-01-06	1,602	1,662	1,602	1,659	13,700	553

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