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
2003-12-301,9001,9001,8601,90073,400633.33
2003-12-291,8231,8581,8101,84578,600615
2003-12-261,7991,8231,7991,80869,600602.67
2003-12-251,8001,8301,7951,79968,600599.67
2003-12-241,8061,8331,7911,830110,600610
2003-12-221,8291,8291,7951,79964,500599.67
2003-12-191,8261,8401,7871,829126,000609.67
2003-12-181,7881,8151,7611,81573,800605
2003-12-171,8601,8601,7551,788163,000596
2003-12-161,8731,8731,8411,86359,800621
2003-12-151,8921,9101,8911,900106,100633.33
2003-12-121,8601,8791,8601,862146,100620.67
2003-12-111,8221,8591,8211,855137,500618.33
2003-12-101,8441,8601,8061,82672,200608.67
2003-12-091,8591,8811,8431,87593,000625
2003-12-081,8981,8981,8371,86068,900620
2003-12-051,9161,9281,8901,90346,100634.33
2003-12-041,9431,9471,9151,91654,300638.67
2003-12-031,9201,9681,9201,93356,700644.33
2003-12-021,9761,9791,9441,95063,900650
2003-12-011,9261,9821,8951,975120,900658.33
2003-11-281,9141,9241,8811,89665,000632
2003-11-271,9451,9461,9171,92463,900641.33
2003-11-261,9491,9801,9421,94533,200648.33
2003-11-251,9701,9791,9141,91952,200639.67
2003-11-211,8801,9311,8781,88090,600626.67
2003-11-201,8911,9141,8891,90375,100634.33
2003-11-191,9501,9501,8921,92179,000640.33
2003-11-181,8971,9341,8901,932105,800644
2003-11-171,9801,9801,9181,92736,200642.33
2003-11-142,0452,1001,9602,050145,600683.33
2003-11-132,0502,1352,0202,085131,500695
2003-11-122,1002,1102,0752,09066,600696.67
2003-11-112,1402,1402,0402,10593,000701.67
2003-11-102,1002,1852,1002,18064,300726.67
2003-11-072,1902,1902,1002,14571,300715
2003-11-062,1052,1702,1002,110109,400703.33
2003-11-052,1202,1952,1002,195127,700731.67
2003-11-042,1402,2152,0852,215353,100738.33
2003-10-312,0402,0401,9712,000221,700666.67
2003-10-301,9251,9971,9111,970116,800656.67
2003-10-291,8991,9191,8911,89587,400631.67
2003-10-281,8601,9001,8511,863156,400621
2003-10-271,8701,9101,8701,884117,600628
2003-10-241,9171,9371,8901,91883,700639.33
2003-10-231,9661,9661,8861,887133,100629
2003-10-222,0002,0701,9951,99689,800665.33
2003-10-212,1302,1302,0252,030100,800676.67
2003-10-202,0652,0952,0302,080100,100693.33
2003-10-172,0752,0952,0602,07073,400690
2003-10-162,0752,1002,0752,09090,200696.67
2003-10-152,1102,1702,1102,115108,700705
2003-10-142,1202,1852,1102,135130,600711.67
2003-10-102,0702,1252,0702,120107,500706.67
2003-10-092,0102,0902,0102,09086,100696.67
2003-10-082,0502,0952,0352,05055,000683.33
2003-10-072,0502,0802,0452,05057,700683.33
2003-10-062,1002,1002,0502,05077,800683.33
2003-10-032,0552,0902,0552,07587,100691.67
2003-10-022,0602,0902,0402,07051,300690
2003-10-012,0502,0802,0302,040125,900680
2003-09-302,0102,0301,9882,01030,700670
2003-09-292,0102,0101,9601,990122,200663.33
2003-09-261,9481,9801,9461,98053,500660
2003-09-251,9701,9811,9401,94245,000647.33
2003-09-242,0002,0501,9851,99059,700663.33
2003-09-222,0452,0751,9852,00093,500666.67
2003-09-192,0552,1202,0352,055231,900685
2003-09-182,0352,0652,0152,055137,300685
2003-09-172,0352,0602,0152,030120,100676.67
2003-09-162,0102,0252,0002,00077,000666.67
2003-09-122,0002,0351,9952,010340,300670
2003-09-111,9702,0001,9701,98790,500662.33
2003-09-101,9812,0001,9811,99054,800663.33
2003-09-091,9762,0151,9762,00591,900668.33
2003-09-082,0102,0301,9802,010147,600670
2003-09-051,9942,0301,9902,010214,100670
2003-09-041,9501,9801,9501,968114,100656
2003-09-031,9711,9771,9191,93775,600645.67
2003-09-021,9911,9951,9701,977106,300659
2003-09-011,9701,9951,9401,990150,300663.33
2003-08-291,9021,9501,9021,94070,200646.67
2003-08-281,8711,9101,8701,90160,900633.67
2003-08-271,9021,9131,8941,90073,900633.33
2003-08-261,8621,8971,8611,89272,600630.67
2003-08-251,8721,8901,8621,86284,800620.67
2003-08-221,9491,9611,9001,902209,100634
2003-08-211,9001,9601,8911,960309,900653.33
2003-08-201,8401,9001,8391,898239,100632.67
2003-08-191,8001,8131,7911,80344,300601
2003-08-181,7811,8101,7811,78863,800596
2003-08-151,8001,8041,7801,788128,200596
2003-08-141,7441,8101,7441,800205,600600
2003-08-131,7211,7481,7211,73772,600579
2003-08-121,6991,7071,6721,68771,900562.33
2003-08-111,6451,6881,6411,66847,300556
2003-08-081,6471,7001,6421,65266,100550.67
2003-08-071,6611,6681,6471,64891,700549.33
2003-08-061,6801,6891,6521,66358,100554.33
2003-08-051,6851,6981,6811,68379,900561
2003-08-041,7121,7121,6851,69040,000563.33
2003-08-011,7001,7101,6811,69180,000563.67
2003-07-311,7101,7101,6751,67557,300558.33
2003-07-301,7051,7201,6881,68871,700562.67
2003-07-291,7011,7191,7001,71291,100570.67
2003-07-281,7001,7071,6861,700130,800566.67
2003-07-251,7001,7001,6811,681121,000560.33
2003-07-241,7201,7211,6941,694144,900564.67
2003-07-231,7281,7401,7101,72070,300573.33
2003-07-221,6901,7101,6901,69998,500566.33
2003-07-181,7101,7151,6801,686105,300562
2003-07-171,7351,7431,7101,71794,100572.33
2003-07-161,7701,7801,7511,751130,200583.67
2003-07-151,8001,8051,7601,760118,800586.67
2003-07-141,7731,7981,7731,79589,800598.33
2003-07-111,8181,8401,7871,79154,400597
2003-07-101,8401,8531,8241,84380,300614.33
2003-07-091,8201,8491,8201,84072,800613.33
2003-07-081,8411,8571,8151,81698,100605.33
2003-07-071,8481,8481,8301,84063,600613.33
2003-07-041,8401,8411,8111,83978,700613
2003-07-031,8501,8551,8061,81191,000603.67
2003-07-021,8151,8421,8101,82681,600608.67
2003-07-011,7991,8141,7781,78588,100595
2003-06-301,8141,8141,7631,76940,900589.67
2003-06-271,8201,8201,7551,79938,200599.67
2003-06-261,7751,7801,7401,76635,800588.67
2003-06-251,7701,7921,7561,75645,000585.33
2003-06-241,7801,8001,7441,74456,600581.33
2003-06-231,7731,8221,7731,80755,500602.33
2003-06-201,8211,8221,7901,79247,800597.33
2003-06-191,8001,8331,7881,82162,800607
2003-06-181,8151,8261,7981,80078,500600
2003-06-171,8201,8501,8151,81561,900605
2003-06-161,8211,8371,8201,83221,800610.67
2003-06-131,8501,8651,8211,838186,000612.67
2003-06-121,8351,8361,7901,79039,200596.67
2003-06-111,8301,8451,8031,80390,800601
2003-06-101,8501,8501,8201,83536,800611.67
2003-06-091,8401,8651,8351,86071,600620
2003-06-061,8201,8551,8171,84383,100614.33
2003-06-051,8191,8431,8131,841118,300613.67
2003-06-041,8181,8311,8001,81890,600606
2003-06-031,8101,8101,7801,78340,700594.33
2003-06-021,8101,8201,8001,80064,100600
2003-05-301,7991,8231,7961,807100,500602.33
2003-05-291,7601,8001,7461,79868,900599.33
2003-05-281,7381,7631,7351,74557,100581.67
2003-05-271,7501,7731,7381,73842,100579.33
2003-05-261,8001,8001,7501,75455,200584.67
2003-05-231,6751,7801,6751,77084,100590
2003-05-221,7371,7391,6991,69951,800566.33
2003-05-211,6811,7591,6811,73055,600576.67
2003-05-201,7001,7111,6711,71184,500570.33
2003-05-191,7521,7521,7151,72529,800575
2003-05-161,7481,7561,7201,75215,100584
2003-05-151,7111,7551,7101,74834,600582.67
2003-05-141,7941,7951,7541,75536,700585
2003-05-131,8001,8351,7941,79436,200598
2003-05-121,7801,8031,7741,80030,400600
2003-05-091,7611,7911,7601,78528,900595
2003-05-081,7501,8111,7501,79191,000597
2003-05-071,7621,7991,7611,795112,600598.33
2003-05-061,7801,7881,7581,76237,300587.33
2003-05-021,7791,7791,7501,75823,100586
2003-05-011,7181,7801,7181,78048,600593.33
2003-04-301,7251,7481,7101,71739,500572.33
2003-04-281,7001,7071,6931,69523,100565
2003-04-251,7471,7491,7251,72560,100575
2003-04-241,7401,7501,7401,74139,600580.33
2003-04-231,7401,7601,7381,73929,900579.67
2003-04-221,7861,7891,7491,75124,600583.67
2003-04-211,7881,8001,7771,78640,200595.33
2003-04-181,7551,7701,7431,74533,600581.67
2003-04-171,7701,7711,7471,76532,900588.33
2003-04-161,7301,7801,7291,77082,000590
2003-04-151,7341,7341,7201,72973,000576.33
2003-04-141,7251,7251,7031,71160,400570.33
2003-04-111,7121,7251,7081,72562,400575
2003-04-101,7101,7151,7001,71349,700571
2003-04-091,7251,7251,7081,72043,000573.33
2003-04-081,7331,7331,7001,70825,600569.33
2003-04-071,6891,7401,6811,74043,500580
2003-04-041,7001,7051,6751,68925,500563
2003-04-031,7051,7251,7051,72357,200574.33
2003-04-021,6811,6971,6511,69717,400565.67
2003-04-011,6551,6871,6461,68039,600560
2003-03-311,6611,7011,6551,65513,800551.67
2003-03-281,7401,7401,7101,71826,400572.67
2003-03-271,7001,7301,7001,72941,700576.33
2003-03-261,7161,7161,7001,70820,900569.33
2003-03-251,6781,7001,6681,69630,800565.33
2003-03-241,6801,7201,6801,72038,400573.33
2003-03-201,6501,6801,6391,68070,100560
2003-03-191,6301,6501,6151,64947,100549.67
2003-03-181,6191,6441,6011,62356,600541
2003-03-171,5811,5821,5541,56120,700520.33
2003-03-141,6491,6491,5751,575114,900525
2003-03-131,5481,5591,5451,55934,600519.67
2003-03-121,5481,5501,5411,54844,000516
2003-03-111,5311,5591,5311,54840,000516
2003-03-101,5621,5701,5461,56154,100520.33
2003-03-071,6231,6321,6061,60960,000536.33
2003-03-061,6171,6321,6171,62329,400541
2003-03-051,6231,6261,6101,61715,300539
2003-03-041,6051,6241,6051,62321,200541
2003-03-031,5961,6281,5931,62756,500542.33
2003-02-281,6051,6291,6051,60933,600536.33
2003-02-271,6311,6321,6061,62839,300542.67
2003-02-261,5821,6501,5821,60316,300534.33
2003-02-251,6401,6401,6161,62127,000540.33
2003-02-241,6261,6501,6261,64523,800548.33
2003-02-211,6711,6771,6271,62829,300542.67
2003-02-201,6811,6811,6571,68135,500560.33
2003-02-191,6601,7001,6601,676121,800558.67
2003-02-181,6151,6601,6031,650124,000550
2003-02-171,6401,6401,6101,61545,500538.33
2003-02-141,6101,6401,5911,618110,100539.33
2003-02-131,6001,6051,5911,59449,000531.33
2003-02-121,6051,6101,5961,602117,700534
2003-02-101,6021,6091,5991,60037,400533.33
2003-02-071,6191,6191,5981,60252,800534
2003-02-061,6201,6211,5961,59659,800532
2003-02-051,5851,6401,5851,59050,600530
2003-02-041,6141,6151,5921,59220,000530.67
2003-02-031,5701,5941,5561,59042,500530
2003-01-311,5671,5781,5551,56552,700521.67
2003-01-301,5801,5891,5701,57117,700523.67
2003-01-291,6001,6001,5801,58064,800526.67
2003-01-281,5921,6081,5921,59444,900531.33
2003-01-271,6361,6361,6001,62759,100542.33
2003-01-241,6231,6531,5901,60683,000535.33
2003-01-231,5731,6181,5731,59374,500531
2003-01-221,5811,6151,5811,58786,000529
2003-01-211,6091,6231,6071,61187,600537
2003-01-201,5861,6471,5821,64591,800548.33
2003-01-171,6221,6301,6031,61933,000539.67
2003-01-161,6171,6301,6031,62225,000540.67
2003-01-151,5701,6341,5701,62928,900543
2003-01-141,5871,6341,5871,63020,600543.33
2003-01-101,5981,6261,5831,61727,400539
2003-01-091,5571,6281,5571,62817,700542.67
2003-01-081,6501,6501,6171,61710,900539
2003-01-071,6601,6691,6381,63820,000546
2003-01-061,6021,6621,6021,65913,700553

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