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
2004-12-30	2,065	2,070	2,050	2,050	90,200	683.33
2004-12-29	2,040	2,045	2,010	2,025	42,200	675
2004-12-28	2,055	2,055	2,040	2,045	24,800	681.67
2004-12-27	2,050	2,050	2,030	2,040	125,900	680
2004-12-24	2,005	2,045	2,005	2,025	108,200	675
2004-12-22	2,000	2,005	1,989	1,998	83,700	666
2004-12-21	1,964	1,995	1,956	1,989	149,300	663
2004-12-20	1,965	1,977	1,952	1,964	111,500	654.67
2004-12-17	1,970	1,984	1,951	1,977	75,600	659
2004-12-16	1,976	1,984	1,965	1,977	50,500	659
2004-12-15	1,968	1,985	1,965	1,977	105,400	659
2004-12-14	1,944	1,967	1,944	1,967	87,600	655.67
2004-12-13	1,965	1,965	1,935	1,944	65,000	648
2004-12-10	1,939	1,965	1,926	1,935	98,900	645
2004-12-09	1,967	1,967	1,922	1,939	159,100	646.33
2004-12-08	1,920	1,949	1,920	1,939	63,800	646.33
2004-12-07	1,952	1,965	1,940	1,940	77,100	646.67
2004-12-06	1,911	1,967	1,911	1,951	102,500	650.33
2004-12-03	1,950	1,969	1,945	1,959	36,400	653
2004-12-02	1,940	1,950	1,900	1,949	85,600	649.67
2004-12-01	1,920	1,935	1,910	1,917	87,000	639
2004-11-30	1,932	1,937	1,907	1,929	39,000	643
2004-11-29	1,905	1,941	1,896	1,926	86,100	642
2004-11-26	1,900	1,909	1,884	1,886	59,100	628.67
2004-11-25	1,900	1,905	1,875	1,893	84,900	631
2004-11-24	1,908	1,908	1,892	1,901	84,500	633.67
2004-11-22	1,925	1,925	1,875	1,882	117,400	627.33
2004-11-19	1,910	1,924	1,906	1,924	120,000	641.33
2004-11-18	1,934	1,934	1,911	1,911	113,100	637
2004-11-17	1,925	1,937	1,915	1,919	102,200	639.67
2004-11-16	1,959	1,973	1,940	1,945	76,100	648.33
2004-11-15	1,940	1,960	1,932	1,956	48,800	652
2004-11-12	1,918	1,954	1,918	1,937	45,900	645.67
2004-11-11	1,959	1,959	1,930	1,930	36,400	643.33
2004-11-10	1,992	1,993	1,960	1,960	43,600	653.33
2004-11-09	1,965	1,990	1,965	1,977	71,500	659
2004-11-08	1,989	1,989	1,958	1,967	60,100	655.67
2004-11-05	1,974	1,980	1,962	1,973	75,700	657.67
2004-11-04	1,963	1,977	1,950	1,955	85,300	651.67
2004-11-02	1,960	1,975	1,954	1,974	27,900	658
2004-11-01	1,950	1,959	1,936	1,959	43,700	653
2004-10-29	1,964	1,964	1,946	1,955	51,300	651.67
2004-10-28	1,949	1,966	1,945	1,948	86,000	649.33
2004-10-27	1,919	1,960	1,919	1,938	150,300	646
2004-10-26	1,885	1,910	1,871	1,894	58,000	631.33
2004-10-25	1,917	1,918	1,860	1,882	204,900	627.33
2004-10-22	1,910	1,930	1,891	1,910	160,400	636.67
2004-10-21	1,969	1,969	1,922	1,931	54,400	643.67
2004-10-20	1,961	1,964	1,941	1,942	45,400	647.33
2004-10-19	1,952	1,990	1,952	1,977	27,400	659
2004-10-18	1,950	1,980	1,950	1,960	59,500	653.33
2004-10-15	1,955	2,000	1,946	1,972	41,300	657.33
2004-10-14	2,000	2,000	1,953	1,968	50,500	656
2004-10-13	1,983	2,020	1,983	2,005	52,300	668.33
2004-10-12	2,025	2,025	1,987	1,987	32,300	662.33
2004-10-08	2,030	2,035	1,999	2,010	19,000	670
2004-10-07	2,030	2,030	2,005	2,030	21,300	676.67
2004-10-06	1,995	2,050	1,987	2,035	34,500	678.33
2004-10-05	2,015	2,035	1,999	2,035	47,900	678.33
2004-10-04	1,990	2,040	1,990	2,030	84,500	676.67
2004-10-01	1,950	1,984	1,950	1,984	91,700	661.33
2004-09-30	1,960	1,978	1,946	1,966	73,400	655.33
2004-09-29	1,931	1,950	1,915	1,936	128,200	645.33
2004-09-28	1,943	1,960	1,930	1,941	59,800	647
2004-09-27	1,920	1,945	1,920	1,943	36,000	647.67
2004-09-24	1,955	1,960	1,932	1,945	69,000	648.33
2004-09-22	1,990	1,990	1,962	1,971	62,300	657
2004-09-21	1,991	2,025	1,986	1,997	46,600	665.67
2004-09-17	2,010	2,010	1,978	1,998	62,900	666
2004-09-16	1,992	2,020	1,992	2,005	32,800	668.33
2004-09-15	2,055	2,055	2,010	2,010	43,600	670
2004-09-14	2,050	2,065	2,045	2,055	56,600	685
2004-09-13	2,015	2,040	2,005	2,030	29,400	676.67
2004-09-10	2,020	2,040	1,996	2,020	142,300	673.33
2004-09-09	2,035	2,050	1,998	1,998	31,700	666
2004-09-08	2,020	2,060	2,020	2,045	31,600	681.67
2004-09-07	2,025	2,050	2,025	2,030	52,800	676.67
2004-09-06	1,997	2,040	1,997	2,030	61,900	676.67
2004-09-03	2,010	2,020	1,996	1,999	44,100	666.33
2004-09-02	2,000	2,020	2,000	2,015	35,900	671.67
2004-09-01	1,996	2,010	1,991	1,998	36,900	666
2004-08-31	1,986	2,005	1,959	2,000	48,500	666.67
2004-08-30	1,985	2,000	1,973	1,997	45,700	665.67
2004-08-27	1,985	2,005	1,985	1,987	78,000	662.33
2004-08-26	2,045	2,045	1,994	1,995	27,100	665
2004-08-25	1,991	2,040	1,991	2,020	49,000	673.33
2004-08-24	2,025	2,050	2,015	2,020	26,100	673.33
2004-08-23	2,010	2,055	2,010	2,040	22,400	680
2004-08-20	2,000	2,030	1,997	2,020	43,000	673.33
2004-08-19	1,968	2,035	1,965	2,035	76,800	678.33
2004-08-18	1,930	1,980	1,930	1,977	41,400	659
2004-08-17	1,932	1,968	1,912	1,959	30,400	653
2004-08-16	1,956	1,956	1,890	1,933	47,000	644.33
2004-08-13	1,960	1,979	1,940	1,946	87,300	648.67
2004-08-12	2,015	2,030	2,000	2,015	40,400	671.67
2004-08-11	2,010	2,040	1,983	2,020	85,500	673.33
2004-08-10	1,954	1,987	1,936	1,987	108,100	662.33
2004-08-09	1,950	1,960	1,910	1,936	44,400	645.33
2004-08-06	1,999	1,999	1,940	1,959	95,900	653
2004-08-05	2,010	2,015	1,977	2,000	32,600	666.67
2004-08-04	1,998	1,998	1,961	1,987	63,100	662.33
2004-08-03	1,998	2,010	1,984	1,997	98,600	665.67
2004-08-02	1,980	2,020	1,960	1,985	106,800	661.67
2004-07-30	1,970	1,985	1,950	1,950	175,800	650
2004-07-29	2,035	2,035	1,965	1,968	97,200	656
2004-07-28	2,030	2,045	2,020	2,045	29,000	681.67
2004-07-27	2,050	2,050	2,000	2,005	36,000	668.33
2004-07-26	2,070	2,070	2,045	2,050	44,500	683.33
2004-07-23	2,085	2,085	2,050	2,070	34,200	690
2004-07-22	2,085	2,095	2,055	2,065	48,800	688.33
2004-07-21	2,105	2,135	2,100	2,125	64,400	708.33
2004-07-20	2,100	2,115	2,060	2,115	183,100	705
2004-07-16	2,060	2,090	2,045	2,080	35,900	693.33
2004-07-15	2,080	2,095	2,055	2,070	58,000	690
2004-07-14	2,150	2,150	2,080	2,080	36,600	693.33
2004-07-13	2,110	2,150	2,105	2,130	148,300	710
2004-07-12	2,090	2,120	2,090	2,095	117,400	698.33
2004-07-09	2,110	2,125	2,095	2,110	87,900	703.33
2004-07-08	2,080	2,110	2,040	2,100	72,800	700
2004-07-07	2,050	2,075	1,992	2,055	64,900	685
2004-07-06	2,075	2,090	2,070	2,070	33,400	690
2004-07-05	2,100	2,100	2,075	2,080	128,500	693.33
2004-07-02	2,115	2,140	2,095	2,110	100,200	703.33
2004-07-01	2,140	2,180	2,140	2,170	132,900	723.33
2004-06-30	2,100	2,150	2,100	2,140	45,300	713.33
2004-06-29	2,100	2,115	2,090	2,110	64,100	703.33
2004-06-28	2,095	2,120	2,090	2,115	104,700	705
2004-06-25	2,075	2,095	2,065	2,065	68,800	688.33
2004-06-24	2,095	2,120	2,090	2,115	38,100	705
2004-06-23	2,110	2,125	2,085	2,110	37,400	703.33
2004-06-22	2,100	2,125	2,095	2,105	38,600	701.67
2004-06-21	2,100	2,155	2,095	2,105	63,800	701.67
2004-06-18	2,100	2,100	2,085	2,095	53,700	698.33
2004-06-17	2,080	2,110	2,075	2,095	95,600	698.33
2004-06-16	2,080	2,120	2,065	2,080	109,100	693.33
2004-06-15	2,085	2,090	2,070	2,090	66,100	696.67
2004-06-14	2,100	2,130	2,085	2,095	94,300	698.33
2004-06-11	2,185	2,200	2,140	2,140	197,200	713.33
2004-06-10	2,135	2,175	2,135	2,175	80,800	725
2004-06-09	2,135	2,170	2,125	2,160	84,900	720
2004-06-08	2,130	2,140	2,120	2,135	98,700	711.67
2004-06-07	2,090	2,125	2,085	2,110	34,200	703.33
2004-06-04	2,010	2,095	2,005	2,090	69,900	696.67
2004-06-03	2,095	2,095	2,005	2,005	66,000	668.33
2004-06-02	2,070	2,110	2,050	2,075	35,000	691.67
2004-06-01	2,085	2,135	2,085	2,110	84,200	703.33
2004-05-31	2,130	2,130	2,090	2,125	47,200	708.33
2004-05-28	2,100	2,120	2,085	2,120	43,000	706.67
2004-05-27	2,095	2,120	2,090	2,095	38,400	698.33
2004-05-26	2,100	2,115	2,085	2,105	60,700	701.67
2004-05-25	2,075	2,100	2,065	2,095	27,100	698.33
2004-05-24	2,110	2,125	2,065	2,090	39,700	696.67
2004-05-21	2,030	2,095	2,030	2,085	92,200	695
2004-05-20	2,080	2,105	2,030	2,040	130,500	680
2004-05-19	1,967	2,070	1,946	2,020	128,300	673.33
2004-05-18	1,902	1,968	1,901	1,937	62,500	645.67
2004-05-17	1,906	1,954	1,895	1,908	91,700	636
2004-05-14	1,958	1,995	1,910	1,935	128,300	645
2004-05-13	2,005	2,015	1,982	1,988	122,000	662.67
2004-05-12	2,015	2,020	1,970	2,010	129,100	670
2004-05-11	1,950	2,045	1,930	1,998	91,900	666
2004-05-10	2,000	2,085	2,000	2,005	142,400	668.33
2004-05-07	2,050	2,115	2,035	2,080	182,500	693.33
2004-05-06	2,120	2,120	2,080	2,080	82,000	693.33
2004-04-30	2,150	2,160	2,115	2,160	88,800	720
2004-04-28	2,190	2,225	2,190	2,195	65,000	731.67
2004-04-27	2,240	2,240	2,185	2,205	72,700	735
2004-04-26	2,195	2,235	2,195	2,220	248,900	740
2004-04-23	2,155	2,175	2,145	2,155	61,900	718.33
2004-04-22	2,155	2,160	2,130	2,145	141,900	715
2004-04-21	2,145	2,175	2,145	2,150	261,500	716.67
2004-04-20	2,110	2,140	2,105	2,125	68,600	708.33
2004-04-19	2,125	2,125	2,085	2,095	70,800	698.33
2004-04-16	2,085	2,115	2,085	2,100	38,800	700
2004-04-15	2,085	2,110	2,080	2,080	75,300	693.33
2004-04-14	2,090	2,115	2,080	2,090	51,400	696.67
2004-04-13	2,130	2,130	2,100	2,100	56,000	700
2004-04-12	2,100	2,120	2,085	2,085	46,800	695
2004-04-09	2,070	2,095	2,050	2,085	78,900	695
2004-04-08	2,105	2,140	2,085	2,110	110,000	703.33
2004-04-07	2,145	2,185	2,135	2,145	67,300	715
2004-04-06	2,200	2,220	2,165	2,170	159,600	723.33
2004-04-05	2,235	2,240	2,180	2,195	122,700	731.67
2004-04-02	2,125	2,215	2,125	2,215	183,400	738.33
2004-04-01	2,140	2,150	2,120	2,125	82,600	708.33
2004-03-31	2,120	2,145	2,100	2,125	67,900	708.33
2004-03-30	2,155	2,155	2,120	2,135	53,000	711.67
2004-03-29	2,120	2,170	2,120	2,155	105,300	718.33
2004-03-26	2,150	2,175	2,120	2,155	131,900	718.33
2004-03-25	2,090	2,130	2,070	2,105	270,700	701.67
2004-03-24	2,000	2,065	1,992	2,035	214,100	678.33
2004-03-23	1,965	1,984	1,940	1,977	65,900	659
2004-03-22	1,965	1,969	1,945	1,948	61,000	649.33
2004-03-19	1,970	1,970	1,955	1,955	56,200	651.67
2004-03-18	1,958	1,968	1,945	1,959	112,600	653
2004-03-17	1,937	1,947	1,925	1,945	125,700	648.33
2004-03-16	1,964	1,964	1,923	1,925	96,400	641.67
2004-03-15	1,970	1,980	1,952	1,964	94,500	654.67
2004-03-12	1,926	1,968	1,926	1,952	124,300	650.67
2004-03-11	1,957	1,972	1,941	1,956	86,700	652
2004-03-10	1,995	1,999	1,962	1,974	93,000	658
2004-03-09	1,995	2,015	1,992	2,000	90,700	666.67
2004-03-08	1,998	2,010	1,990	1,990	89,000	663.33
2004-03-05	1,998	2,000	1,974	1,980	94,500	660
2004-03-04	1,995	2,010	1,989	1,993	121,300	664.33
2004-03-03	1,999	2,015	1,980	2,005	69,000	668.33
2004-03-02	2,015	2,020	1,973	1,994	141,400	664.67
2004-03-01	2,000	2,020	1,985	2,015	192,800	671.67
2004-02-27	2,000	2,015	1,988	1,993	121,200	664.33
2004-02-26	1,980	2,005	1,980	2,000	176,300	666.67
2004-02-25	1,952	1,967	1,935	1,965	107,100	655
2004-02-24	1,935	1,942	1,930	1,930	76,400	643.33
2004-02-23	1,929	1,949	1,924	1,928	83,900	642.67
2004-02-20	1,914	1,930	1,914	1,923	79,700	641
2004-02-19	1,921	1,970	1,909	1,913	136,200	637.67
2004-02-18	1,905	1,925	1,905	1,916	87,900	638.67
2004-02-17	1,900	1,920	1,890	1,893	160,000	631
2004-02-16	1,927	1,927	1,899	1,899	74,400	633
2004-02-13	1,902	1,909	1,889	1,899	86,700	633
2004-02-12	1,936	1,962	1,899	1,900	85,800	633.33
2004-02-10	1,950	1,971	1,905	1,925	65,100	641.67
2004-02-09	1,982	2,005	1,933	1,952	126,900	650.67
2004-02-06	1,966	2,010	1,966	1,982	43,600	660.67
2004-02-05	1,994	2,010	1,983	1,996	30,100	665.33
2004-02-04	2,055	2,055	1,994	1,994	30,700	664.67
2004-02-03	2,075	2,090	2,020	2,040	71,600	680
2004-02-02	2,090	2,100	2,070	2,075	53,600	691.67
2004-01-30	2,065	2,070	2,040	2,060	39,500	686.67
2004-01-29	2,060	2,065	2,030	2,050	54,400	683.33
2004-01-28	2,040	2,085	2,005	2,065	97,000	688.33
2004-01-27	2,035	2,050	2,005	2,005	31,000	668.33
2004-01-26	2,020	2,025	1,997	2,015	61,400	671.67
2004-01-23	2,060	2,060	2,030	2,035	46,500	678.33
2004-01-22	2,055	2,065	2,035	2,040	75,700	680
2004-01-21	2,070	2,120	2,050	2,050	71,000	683.33
2004-01-20	2,100	2,125	2,090	2,110	101,500	703.33
2004-01-19	2,060	2,085	2,035	2,080	56,900	693.33
2004-01-16	1,995	2,070	1,995	2,035	54,500	678.33
2004-01-15	2,075	2,080	2,035	2,035	50,800	678.33
2004-01-14	2,100	2,115	2,070	2,070	193,000	690
2004-01-13	2,080	2,085	2,055	2,065	124,900	688.33
2004-01-09	2,100	2,135	2,065	2,110	416,500	703.33
2004-01-08	1,949	2,025	1,940	2,025	194,900	675
2004-01-07	1,902	1,938	1,902	1,919	119,000	639.67
2004-01-06	1,943	1,943	1,900	1,925	131,200	641.67
2004-01-05	1,948	1,948	1,917	1,938	46,700	646

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