4186 東京応化工業(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-302,0652,0702,0502,05090,200683.33
2004-12-292,0402,0452,0102,02542,200675
2004-12-282,0552,0552,0402,04524,800681.67
2004-12-272,0502,0502,0302,040125,900680
2004-12-242,0052,0452,0052,025108,200675
2004-12-222,0002,0051,9891,99883,700666
2004-12-211,9641,9951,9561,989149,300663
2004-12-201,9651,9771,9521,964111,500654.67
2004-12-171,9701,9841,9511,97775,600659
2004-12-161,9761,9841,9651,97750,500659
2004-12-151,9681,9851,9651,977105,400659
2004-12-141,9441,9671,9441,96787,600655.67
2004-12-131,9651,9651,9351,94465,000648
2004-12-101,9391,9651,9261,93598,900645
2004-12-091,9671,9671,9221,939159,100646.33
2004-12-081,9201,9491,9201,93963,800646.33
2004-12-071,9521,9651,9401,94077,100646.67
2004-12-061,9111,9671,9111,951102,500650.33
2004-12-031,9501,9691,9451,95936,400653
2004-12-021,9401,9501,9001,94985,600649.67
2004-12-011,9201,9351,9101,91787,000639
2004-11-301,9321,9371,9071,92939,000643
2004-11-291,9051,9411,8961,92686,100642
2004-11-261,9001,9091,8841,88659,100628.67
2004-11-251,9001,9051,8751,89384,900631
2004-11-241,9081,9081,8921,90184,500633.67
2004-11-221,9251,9251,8751,882117,400627.33
2004-11-191,9101,9241,9061,924120,000641.33
2004-11-181,9341,9341,9111,911113,100637
2004-11-171,9251,9371,9151,919102,200639.67
2004-11-161,9591,9731,9401,94576,100648.33
2004-11-151,9401,9601,9321,95648,800652
2004-11-121,9181,9541,9181,93745,900645.67
2004-11-111,9591,9591,9301,93036,400643.33
2004-11-101,9921,9931,9601,96043,600653.33
2004-11-091,9651,9901,9651,97771,500659
2004-11-081,9891,9891,9581,96760,100655.67
2004-11-051,9741,9801,9621,97375,700657.67
2004-11-041,9631,9771,9501,95585,300651.67
2004-11-021,9601,9751,9541,97427,900658
2004-11-011,9501,9591,9361,95943,700653
2004-10-291,9641,9641,9461,95551,300651.67
2004-10-281,9491,9661,9451,94886,000649.33
2004-10-271,9191,9601,9191,938150,300646
2004-10-261,8851,9101,8711,89458,000631.33
2004-10-251,9171,9181,8601,882204,900627.33
2004-10-221,9101,9301,8911,910160,400636.67
2004-10-211,9691,9691,9221,93154,400643.67
2004-10-201,9611,9641,9411,94245,400647.33
2004-10-191,9521,9901,9521,97727,400659
2004-10-181,9501,9801,9501,96059,500653.33
2004-10-151,9552,0001,9461,97241,300657.33
2004-10-142,0002,0001,9531,96850,500656
2004-10-131,9832,0201,9832,00552,300668.33
2004-10-122,0252,0251,9871,98732,300662.33
2004-10-082,0302,0351,9992,01019,000670
2004-10-072,0302,0302,0052,03021,300676.67
2004-10-061,9952,0501,9872,03534,500678.33
2004-10-052,0152,0351,9992,03547,900678.33
2004-10-041,9902,0401,9902,03084,500676.67
2004-10-011,9501,9841,9501,98491,700661.33
2004-09-301,9601,9781,9461,96673,400655.33
2004-09-291,9311,9501,9151,936128,200645.33
2004-09-281,9431,9601,9301,94159,800647
2004-09-271,9201,9451,9201,94336,000647.67
2004-09-241,9551,9601,9321,94569,000648.33
2004-09-221,9901,9901,9621,97162,300657
2004-09-211,9912,0251,9861,99746,600665.67
2004-09-172,0102,0101,9781,99862,900666
2004-09-161,9922,0201,9922,00532,800668.33
2004-09-152,0552,0552,0102,01043,600670
2004-09-142,0502,0652,0452,05556,600685
2004-09-132,0152,0402,0052,03029,400676.67
2004-09-102,0202,0401,9962,020142,300673.33
2004-09-092,0352,0501,9981,99831,700666
2004-09-082,0202,0602,0202,04531,600681.67
2004-09-072,0252,0502,0252,03052,800676.67
2004-09-061,9972,0401,9972,03061,900676.67
2004-09-032,0102,0201,9961,99944,100666.33
2004-09-022,0002,0202,0002,01535,900671.67
2004-09-011,9962,0101,9911,99836,900666
2004-08-311,9862,0051,9592,00048,500666.67
2004-08-301,9852,0001,9731,99745,700665.67
2004-08-271,9852,0051,9851,98778,000662.33
2004-08-262,0452,0451,9941,99527,100665
2004-08-251,9912,0401,9912,02049,000673.33
2004-08-242,0252,0502,0152,02026,100673.33
2004-08-232,0102,0552,0102,04022,400680
2004-08-202,0002,0301,9972,02043,000673.33
2004-08-191,9682,0351,9652,03576,800678.33
2004-08-181,9301,9801,9301,97741,400659
2004-08-171,9321,9681,9121,95930,400653
2004-08-161,9561,9561,8901,93347,000644.33
2004-08-131,9601,9791,9401,94687,300648.67
2004-08-122,0152,0302,0002,01540,400671.67
2004-08-112,0102,0401,9832,02085,500673.33
2004-08-101,9541,9871,9361,987108,100662.33
2004-08-091,9501,9601,9101,93644,400645.33
2004-08-061,9991,9991,9401,95995,900653
2004-08-052,0102,0151,9772,00032,600666.67
2004-08-041,9981,9981,9611,98763,100662.33
2004-08-031,9982,0101,9841,99798,600665.67
2004-08-021,9802,0201,9601,985106,800661.67
2004-07-301,9701,9851,9501,950175,800650
2004-07-292,0352,0351,9651,96897,200656
2004-07-282,0302,0452,0202,04529,000681.67
2004-07-272,0502,0502,0002,00536,000668.33
2004-07-262,0702,0702,0452,05044,500683.33
2004-07-232,0852,0852,0502,07034,200690
2004-07-222,0852,0952,0552,06548,800688.33
2004-07-212,1052,1352,1002,12564,400708.33
2004-07-202,1002,1152,0602,115183,100705
2004-07-162,0602,0902,0452,08035,900693.33
2004-07-152,0802,0952,0552,07058,000690
2004-07-142,1502,1502,0802,08036,600693.33
2004-07-132,1102,1502,1052,130148,300710
2004-07-122,0902,1202,0902,095117,400698.33
2004-07-092,1102,1252,0952,11087,900703.33
2004-07-082,0802,1102,0402,10072,800700
2004-07-072,0502,0751,9922,05564,900685
2004-07-062,0752,0902,0702,07033,400690
2004-07-052,1002,1002,0752,080128,500693.33
2004-07-022,1152,1402,0952,110100,200703.33
2004-07-012,1402,1802,1402,170132,900723.33
2004-06-302,1002,1502,1002,14045,300713.33
2004-06-292,1002,1152,0902,11064,100703.33
2004-06-282,0952,1202,0902,115104,700705
2004-06-252,0752,0952,0652,06568,800688.33
2004-06-242,0952,1202,0902,11538,100705
2004-06-232,1102,1252,0852,11037,400703.33
2004-06-222,1002,1252,0952,10538,600701.67
2004-06-212,1002,1552,0952,10563,800701.67
2004-06-182,1002,1002,0852,09553,700698.33
2004-06-172,0802,1102,0752,09595,600698.33
2004-06-162,0802,1202,0652,080109,100693.33
2004-06-152,0852,0902,0702,09066,100696.67
2004-06-142,1002,1302,0852,09594,300698.33
2004-06-112,1852,2002,1402,140197,200713.33
2004-06-102,1352,1752,1352,17580,800725
2004-06-092,1352,1702,1252,16084,900720
2004-06-082,1302,1402,1202,13598,700711.67
2004-06-072,0902,1252,0852,11034,200703.33
2004-06-042,0102,0952,0052,09069,900696.67
2004-06-032,0952,0952,0052,00566,000668.33
2004-06-022,0702,1102,0502,07535,000691.67
2004-06-012,0852,1352,0852,11084,200703.33
2004-05-312,1302,1302,0902,12547,200708.33
2004-05-282,1002,1202,0852,12043,000706.67
2004-05-272,0952,1202,0902,09538,400698.33
2004-05-262,1002,1152,0852,10560,700701.67
2004-05-252,0752,1002,0652,09527,100698.33
2004-05-242,1102,1252,0652,09039,700696.67
2004-05-212,0302,0952,0302,08592,200695
2004-05-202,0802,1052,0302,040130,500680
2004-05-191,9672,0701,9462,020128,300673.33
2004-05-181,9021,9681,9011,93762,500645.67
2004-05-171,9061,9541,8951,90891,700636
2004-05-141,9581,9951,9101,935128,300645
2004-05-132,0052,0151,9821,988122,000662.67
2004-05-122,0152,0201,9702,010129,100670
2004-05-111,9502,0451,9301,99891,900666
2004-05-102,0002,0852,0002,005142,400668.33
2004-05-072,0502,1152,0352,080182,500693.33
2004-05-062,1202,1202,0802,08082,000693.33
2004-04-302,1502,1602,1152,16088,800720
2004-04-282,1902,2252,1902,19565,000731.67
2004-04-272,2402,2402,1852,20572,700735
2004-04-262,1952,2352,1952,220248,900740
2004-04-232,1552,1752,1452,15561,900718.33
2004-04-222,1552,1602,1302,145141,900715
2004-04-212,1452,1752,1452,150261,500716.67
2004-04-202,1102,1402,1052,12568,600708.33
2004-04-192,1252,1252,0852,09570,800698.33
2004-04-162,0852,1152,0852,10038,800700
2004-04-152,0852,1102,0802,08075,300693.33
2004-04-142,0902,1152,0802,09051,400696.67
2004-04-132,1302,1302,1002,10056,000700
2004-04-122,1002,1202,0852,08546,800695
2004-04-092,0702,0952,0502,08578,900695
2004-04-082,1052,1402,0852,110110,000703.33
2004-04-072,1452,1852,1352,14567,300715
2004-04-062,2002,2202,1652,170159,600723.33
2004-04-052,2352,2402,1802,195122,700731.67
2004-04-022,1252,2152,1252,215183,400738.33
2004-04-012,1402,1502,1202,12582,600708.33
2004-03-312,1202,1452,1002,12567,900708.33
2004-03-302,1552,1552,1202,13553,000711.67
2004-03-292,1202,1702,1202,155105,300718.33
2004-03-262,1502,1752,1202,155131,900718.33
2004-03-252,0902,1302,0702,105270,700701.67
2004-03-242,0002,0651,9922,035214,100678.33
2004-03-231,9651,9841,9401,97765,900659
2004-03-221,9651,9691,9451,94861,000649.33
2004-03-191,9701,9701,9551,95556,200651.67
2004-03-181,9581,9681,9451,959112,600653
2004-03-171,9371,9471,9251,945125,700648.33
2004-03-161,9641,9641,9231,92596,400641.67
2004-03-151,9701,9801,9521,96494,500654.67
2004-03-121,9261,9681,9261,952124,300650.67
2004-03-111,9571,9721,9411,95686,700652
2004-03-101,9951,9991,9621,97493,000658
2004-03-091,9952,0151,9922,00090,700666.67
2004-03-081,9982,0101,9901,99089,000663.33
2004-03-051,9982,0001,9741,98094,500660
2004-03-041,9952,0101,9891,993121,300664.33
2004-03-031,9992,0151,9802,00569,000668.33
2004-03-022,0152,0201,9731,994141,400664.67
2004-03-012,0002,0201,9852,015192,800671.67
2004-02-272,0002,0151,9881,993121,200664.33
2004-02-261,9802,0051,9802,000176,300666.67
2004-02-251,9521,9671,9351,965107,100655
2004-02-241,9351,9421,9301,93076,400643.33
2004-02-231,9291,9491,9241,92883,900642.67
2004-02-201,9141,9301,9141,92379,700641
2004-02-191,9211,9701,9091,913136,200637.67
2004-02-181,9051,9251,9051,91687,900638.67
2004-02-171,9001,9201,8901,893160,000631
2004-02-161,9271,9271,8991,89974,400633
2004-02-131,9021,9091,8891,89986,700633
2004-02-121,9361,9621,8991,90085,800633.33
2004-02-101,9501,9711,9051,92565,100641.67
2004-02-091,9822,0051,9331,952126,900650.67
2004-02-061,9662,0101,9661,98243,600660.67
2004-02-051,9942,0101,9831,99630,100665.33
2004-02-042,0552,0551,9941,99430,700664.67
2004-02-032,0752,0902,0202,04071,600680
2004-02-022,0902,1002,0702,07553,600691.67
2004-01-302,0652,0702,0402,06039,500686.67
2004-01-292,0602,0652,0302,05054,400683.33
2004-01-282,0402,0852,0052,06597,000688.33
2004-01-272,0352,0502,0052,00531,000668.33
2004-01-262,0202,0251,9972,01561,400671.67
2004-01-232,0602,0602,0302,03546,500678.33
2004-01-222,0552,0652,0352,04075,700680
2004-01-212,0702,1202,0502,05071,000683.33
2004-01-202,1002,1252,0902,110101,500703.33
2004-01-192,0602,0852,0352,08056,900693.33
2004-01-161,9952,0701,9952,03554,500678.33
2004-01-152,0752,0802,0352,03550,800678.33
2004-01-142,1002,1152,0702,070193,000690
2004-01-132,0802,0852,0552,065124,900688.33
2004-01-092,1002,1352,0652,110416,500703.33
2004-01-081,9492,0251,9402,025194,900675
2004-01-071,9021,9381,9021,919119,000639.67
2004-01-061,9431,9431,9001,925131,200641.67
2004-01-051,9481,9481,9171,93846,700646

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