4186 東京応化工業(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	3,450	3,450	3,400	3,400	59,800	1,133.33
2005-12-29	3,450	3,460	3,400	3,440	117,100	1,146.67
2005-12-28	3,500	3,500	3,370	3,460	136,700	1,153.33
2005-12-27	3,460	3,490	3,440	3,480	80,400	1,160
2005-12-26	3,460	3,480	3,430	3,460	108,800	1,153.33
2005-12-22	3,420	3,440	3,410	3,430	104,700	1,143.33
2005-12-21	3,350	3,420	3,350	3,420	177,000	1,140
2005-12-20	3,350	3,350	3,300	3,350	89,500	1,116.67
2005-12-19	3,300	3,310	3,240	3,300	118,000	1,100
2005-12-16	3,280	3,420	3,250	3,360	353,400	1,120
2005-12-15	3,230	3,280	3,220	3,230	147,100	1,076.67
2005-12-14	3,340	3,340	3,240	3,250	117,000	1,083.33
2005-12-13	3,330	3,330	3,280	3,300	102,900	1,100
2005-12-12	3,310	3,330	3,240	3,300	303,300	1,100
2005-12-09	3,190	3,280	3,180	3,230	196,700	1,076.67
2005-12-08	3,300	3,350	3,210	3,240	184,600	1,080
2005-12-07	3,370	3,370	3,270	3,290	360,100	1,096.67
2005-12-06	3,290	3,380	3,290	3,310	525,700	1,103.33
2005-12-05	3,600	3,700	3,420	3,520	376,100	1,173.33
2005-12-02	3,310	3,350	3,270	3,350	262,000	1,116.67
2005-12-01	3,080	3,270	3,050	3,270	311,100	1,090
2005-11-30	3,110	3,140	3,080	3,080	206,100	1,026.67
2005-11-29	2,975	3,050	2,975	3,030	136,700	1,010
2005-11-28	2,990	3,080	2,960	3,020	208,300	1,006.67
2005-11-25	2,970	3,060	2,940	3,010	221,400	1,003.33
2005-11-24	3,140	3,140	3,060	3,070	188,300	1,023.33
2005-11-22	3,100	3,120	3,040	3,090	260,100	1,030
2005-11-21	2,990	3,090	2,975	3,050	215,500	1,016.67
2005-11-18	3,000	3,000	2,940	2,965	157,900	988.33
2005-11-17	2,900	2,980	2,880	2,980	310,200	993.33
2005-11-16	2,805	2,915	2,795	2,880	318,800	960
2005-11-15	2,770	2,820	2,735	2,815	233,000	938.33
2005-11-14	2,850	2,855	2,755	2,770	298,800	923.33
2005-11-11	2,840	2,895	2,840	2,895	202,100	965
2005-11-10	2,845	2,875	2,815	2,835	213,500	945
2005-11-09	2,805	2,825	2,785	2,795	80,800	931.67
2005-11-08	2,805	2,825	2,780	2,780	106,500	926.67
2005-11-07	2,845	2,865	2,755	2,805	227,000	935
2005-11-04	2,905	2,910	2,835	2,845	185,000	948.33
2005-11-02	2,900	2,930	2,880	2,915	153,700	971.67
2005-11-01	2,900	2,915	2,875	2,900	120,000	966.67
2005-10-31	2,815	2,855	2,815	2,825	84,600	941.67
2005-10-28	2,780	2,790	2,755	2,775	66,300	925
2005-10-27	2,780	2,785	2,750	2,780	79,600	926.67
2005-10-26	2,775	2,780	2,735	2,765	100,100	921.67
2005-10-25	2,720	2,780	2,715	2,735	90,000	911.67
2005-10-24	2,725	2,735	2,695	2,710	72,500	903.33
2005-10-21	2,600	2,725	2,585	2,720	127,300	906.67
2005-10-20	2,740	2,750	2,665	2,680	72,600	893.33
2005-10-19	2,760	2,770	2,695	2,720	88,000	906.67
2005-10-18	2,800	2,800	2,740	2,745	105,800	915
2005-10-17	2,735	2,800	2,735	2,785	172,500	928.33
2005-10-14	2,745	2,755	2,705	2,715	151,500	905
2005-10-13	2,775	2,795	2,750	2,785	190,300	928.33
2005-10-12	2,810	2,850	2,750	2,755	288,000	918.33
2005-10-11	2,825	2,825	2,745	2,785	155,100	928.33
2005-10-07	2,735	2,850	2,735	2,820	200,100	940
2005-10-06	2,840	2,865	2,765	2,775	143,000	925
2005-10-05	2,930	2,930	2,855	2,865	185,600	955
2005-10-04	2,915	2,925	2,865	2,875	189,100	958.33
2005-10-03	2,850	2,950	2,820	2,940	273,100	980
2005-09-30	2,860	2,865	2,785	2,790	247,300	930
2005-09-29	2,830	2,890	2,820	2,855	273,700	951.67
2005-09-28	2,755	2,795	2,755	2,775	84,300	925
2005-09-27	2,800	2,800	2,760	2,760	80,600	920
2005-09-26	2,660	2,805	2,655	2,775	211,800	925
2005-09-22	2,650	2,655	2,625	2,645	207,600	881.67
2005-09-21	2,675	2,675	2,640	2,655	219,100	885
2005-09-20	2,670	2,720	2,635	2,680	412,800	893.33
2005-09-16	2,570	2,630	2,550	2,630	275,800	876.67
2005-09-15	2,535	2,570	2,525	2,545	170,400	848.33
2005-09-14	2,530	2,540	2,520	2,525	119,800	841.67
2005-09-13	2,550	2,550	2,510	2,525	108,400	841.67
2005-09-12	2,515	2,550	2,500	2,525	127,100	841.67
2005-09-09	2,490	2,500	2,470	2,490	278,800	830
2005-09-08	2,440	2,460	2,415	2,450	111,600	816.67
2005-09-07	2,460	2,475	2,435	2,465	140,400	821.67
2005-09-06	2,455	2,460	2,445	2,450	140,800	816.67
2005-09-05	2,375	2,455	2,375	2,445	155,200	815
2005-09-02	2,380	2,380	2,360	2,370	68,600	790
2005-09-01	2,365	2,380	2,360	2,375	71,100	791.67
2005-08-31	2,345	2,370	2,345	2,350	86,900	783.33
2005-08-30	2,350	2,380	2,350	2,370	42,700	790
2005-08-29	2,385	2,385	2,350	2,350	60,400	783.33
2005-08-26	2,375	2,380	2,365	2,380	95,200	793.33
2005-08-25	2,375	2,375	2,345	2,370	80,600	790
2005-08-24	2,365	2,375	2,360	2,365	72,800	788.33
2005-08-23	2,335	2,365	2,325	2,350	122,000	783.33
2005-08-22	2,300	2,330	2,300	2,315	96,800	771.67
2005-08-19	2,300	2,300	2,275	2,285	52,900	761.67
2005-08-18	2,295	2,310	2,280	2,280	85,200	760
2005-08-17	2,285	2,310	2,280	2,280	107,200	760
2005-08-16	2,320	2,320	2,290	2,305	93,900	768.33
2005-08-15	2,325	2,330	2,310	2,325	74,300	775
2005-08-12	2,325	2,330	2,305	2,305	63,000	768.33
2005-08-11	2,310	2,330	2,310	2,320	70,600	773.33
2005-08-10	2,335	2,335	2,295	2,325	84,600	775
2005-08-09	2,295	2,320	2,285	2,320	109,000	773.33
2005-08-08	2,250	2,295	2,230	2,285	66,300	761.67
2005-08-05	2,295	2,295	2,260	2,270	72,700	756.67
2005-08-04	2,335	2,340	2,305	2,305	106,100	768.33
2005-08-03	2,315	2,340	2,315	2,320	158,900	773.33
2005-08-02	2,290	2,340	2,275	2,310	125,600	770
2005-08-01	2,330	2,345	2,285	2,285	99,600	761.67
2005-07-29	2,360	2,360	2,325	2,330	63,400	776.67
2005-07-28	2,345	2,365	2,335	2,345	57,100	781.67
2005-07-27	2,335	2,355	2,310	2,335	43,900	778.33
2005-07-26	2,335	2,335	2,320	2,330	61,700	776.67
2005-07-25	2,315	2,335	2,300	2,330	112,700	776.67
2005-07-22	2,365	2,365	2,325	2,325	49,600	775
2005-07-21	2,370	2,370	2,335	2,350	105,100	783.33
2005-07-20	2,345	2,375	2,345	2,365	80,300	788.33
2005-07-19	2,300	2,355	2,300	2,345	49,400	781.67
2005-07-15	2,365	2,365	2,340	2,340	85,200	780
2005-07-14	2,345	2,360	2,335	2,335	83,700	778.33
2005-07-13	2,310	2,340	2,305	2,335	41,100	778.33
2005-07-12	2,335	2,350	2,320	2,325	42,600	775
2005-07-11	2,300	2,340	2,300	2,320	34,600	773.33
2005-07-08	2,305	2,355	2,305	2,330	68,800	776.67
2005-07-07	2,305	2,335	2,305	2,325	78,200	775
2005-07-06	2,355	2,365	2,335	2,345	111,200	781.67
2005-07-05	2,375	2,375	2,365	2,365	42,500	788.33
2005-07-04	2,380	2,385	2,360	2,380	59,900	793.33
2005-07-01	2,360	2,390	2,330	2,380	116,500	793.33
2005-06-30	2,330	2,355	2,310	2,340	122,700	780
2005-06-29	2,330	2,340	2,320	2,320	47,400	773.33
2005-06-28	2,300	2,330	2,290	2,325	71,300	775
2005-06-27	2,300	2,315	2,280	2,280	38,900	760
2005-06-24	2,320	2,340	2,310	2,340	40,900	780
2005-06-23	2,335	2,345	2,300	2,340	88,100	780
2005-06-22	2,315	2,340	2,295	2,330	73,600	776.67
2005-06-21	2,320	2,340	2,305	2,325	72,100	775
2005-06-20	2,320	2,325	2,305	2,320	53,700	773.33
2005-06-17	2,270	2,325	2,265	2,320	159,800	773.33
2005-06-16	2,270	2,280	2,265	2,270	120,400	756.67
2005-06-15	2,270	2,290	2,260	2,270	159,600	756.67
2005-06-14	2,305	2,315	2,290	2,305	63,300	768.33
2005-06-13	2,255	2,300	2,235	2,300	152,600	766.67
2005-06-10	2,275	2,285	2,255	2,265	128,500	755
2005-06-09	2,290	2,290	2,250	2,265	148,800	755
2005-06-08	2,245	2,285	2,230	2,285	224,800	761.67
2005-06-07	2,220	2,240	2,200	2,230	165,600	743.33
2005-06-06	2,200	2,230	2,185	2,230	175,100	743.33
2005-06-03	2,185	2,205	2,160	2,200	158,700	733.33
2005-06-02	2,160	2,205	2,145	2,205	285,100	735
2005-06-01	2,160	2,165	2,130	2,140	106,900	713.33
2005-05-31	2,155	2,160	2,120	2,145	122,700	715
2005-05-30	2,155	2,175	2,150	2,150	94,800	716.67
2005-05-27	2,175	2,175	2,125	2,140	135,300	713.33
2005-05-26	2,110	2,150	2,110	2,135	135,800	711.67
2005-05-25	2,145	2,175	2,145	2,145	86,700	715
2005-05-24	2,200	2,200	2,150	2,160	164,100	720
2005-05-23	2,205	2,210	2,170	2,195	242,300	731.67
2005-05-20	2,250	2,250	2,205	2,230	58,200	743.33
2005-05-19	2,215	2,245	2,205	2,240	99,100	746.67
2005-05-18	2,250	2,250	2,170	2,170	72,700	723.33
2005-05-17	2,270	2,280	2,230	2,235	120,700	745
2005-05-16	2,270	2,270	2,245	2,250	43,000	750
2005-05-13	2,280	2,285	2,260	2,265	47,400	755
2005-05-12	2,285	2,285	2,270	2,270	74,100	756.67
2005-05-11	2,285	2,285	2,260	2,270	73,900	756.67
2005-05-10	2,285	2,290	2,255	2,270	52,900	756.67
2005-05-09	2,275	2,295	2,250	2,275	79,600	758.33
2005-05-06	2,210	2,270	2,205	2,240	150,200	746.67
2005-05-02	2,260	2,300	2,235	2,250	116,800	750
2005-04-28	2,275	2,275	2,250	2,255	96,700	751.67
2005-04-27	2,225	2,250	2,185	2,240	135,200	746.67
2005-04-26	2,225	2,260	2,200	2,220	91,400	740
2005-04-25	2,190	2,200	2,170	2,185	108,800	728.33
2005-04-22	2,220	2,220	2,170	2,195	128,000	731.67
2005-04-21	2,170	2,170	2,125	2,150	121,900	716.67
2005-04-20	2,215	2,215	2,130	2,130	128,500	710
2005-04-19	2,165	2,190	2,150	2,170	210,900	723.33
2005-04-18	2,175	2,215	2,140	2,185	203,500	728.33
2005-04-15	2,280	2,280	2,215	2,215	131,100	738.33
2005-04-14	2,310	2,320	2,290	2,315	111,300	771.67
2005-04-13	2,265	2,340	2,265	2,320	118,800	773.33
2005-04-12	2,310	2,310	2,280	2,280	55,900	760
2005-04-11	2,315	2,315	2,280	2,300	99,500	766.67
2005-04-08	2,280	2,320	2,280	2,315	151,100	771.67
2005-04-07	2,280	2,295	2,270	2,280	81,500	760
2005-04-06	2,290	2,290	2,275	2,280	139,500	760
2005-04-05	2,280	2,295	2,275	2,285	56,100	761.67
2005-04-04	2,260	2,290	2,260	2,275	73,600	758.33
2005-04-01	2,290	2,310	2,260	2,310	122,100	770
2005-03-31	2,285	2,290	2,245	2,290	85,000	763.33
2005-03-30	2,250	2,280	2,210	2,240	88,800	746.67
2005-03-29	2,300	2,300	2,260	2,265	83,300	755
2005-03-28	2,280	2,325	2,270	2,290	58,800	763.33
2005-03-25	2,280	2,285	2,275	2,280	33,400	760
2005-03-24	2,295	2,295	2,270	2,270	104,400	756.67
2005-03-23	2,265	2,285	2,265	2,280	170,600	760
2005-03-22	2,310	2,315	2,290	2,305	86,200	768.33
2005-03-18	2,310	2,315	2,290	2,310	64,700	770
2005-03-17	2,285	2,305	2,240	2,305	102,500	768.33
2005-03-16	2,285	2,285	2,250	2,270	94,800	756.67
2005-03-15	2,300	2,310	2,280	2,290	104,500	763.33
2005-03-14	2,270	2,310	2,270	2,290	64,600	763.33
2005-03-11	2,310	2,315	2,290	2,300	144,600	766.67
2005-03-10	2,260	2,310	2,260	2,295	96,100	765
2005-03-09	2,295	2,320	2,265	2,265	114,700	755
2005-03-08	2,285	2,310	2,265	2,270	88,500	756.67
2005-03-07	2,255	2,270	2,230	2,270	94,400	756.67
2005-03-04	2,255	2,260	2,240	2,250	54,700	750
2005-03-03	2,250	2,280	2,245	2,275	97,300	758.33
2005-03-02	2,275	2,290	2,250	2,290	169,500	763.33
2005-03-01	2,240	2,340	2,240	2,315	223,100	771.67
2005-02-28	2,230	2,240	2,190	2,235	71,000	745
2005-02-25	2,170	2,230	2,170	2,220	81,300	740
2005-02-24	2,175	2,225	2,175	2,210	165,800	736.67
2005-02-23	2,120	2,175	2,120	2,150	80,700	716.67
2005-02-22	2,165	2,175	2,155	2,155	78,900	718.33
2005-02-21	2,185	2,185	2,165	2,165	36,300	721.67
2005-02-18	2,195	2,200	2,180	2,180	81,700	726.67
2005-02-17	2,180	2,195	2,175	2,190	58,100	730
2005-02-16	2,175	2,190	2,160	2,160	59,900	720
2005-02-15	2,165	2,195	2,165	2,185	39,500	728.33
2005-02-14	2,175	2,190	2,150	2,180	66,200	726.67
2005-02-10	2,150	2,170	2,135	2,155	76,300	718.33
2005-02-09	2,135	2,195	2,135	2,180	123,400	726.67
2005-02-08	2,135	2,175	2,125	2,175	86,600	725
2005-02-07	2,095	2,160	2,095	2,150	77,900	716.67
2005-02-04	2,105	2,110	2,095	2,105	38,700	701.67
2005-02-03	2,100	2,130	2,090	2,130	79,200	710
2005-02-02	2,100	2,120	2,090	2,105	58,000	701.67
2005-02-01	2,125	2,125	2,095	2,120	83,100	706.67
2005-01-31	2,110	2,125	2,100	2,120	146,100	706.67
2005-01-28	2,100	2,100	2,075	2,080	55,300	693.33
2005-01-27	2,100	2,105	2,090	2,100	101,600	700
2005-01-26	2,080	2,100	2,075	2,100	44,800	700
2005-01-25	2,090	2,090	2,080	2,080	63,400	693.33
2005-01-24	2,035	2,075	2,030	2,065	60,400	688.33
2005-01-21	2,050	2,070	2,050	2,055	116,200	685
2005-01-20	2,045	2,055	2,040	2,040	56,800	680
2005-01-19	2,075	2,085	2,055	2,065	42,300	688.33
2005-01-18	2,065	2,075	2,050	2,070	63,700	690
2005-01-17	2,080	2,080	2,060	2,080	113,100	693.33
2005-01-14	2,050	2,055	2,035	2,045	45,200	681.67
2005-01-13	2,050	2,065	2,040	2,055	59,500	685
2005-01-12	2,070	2,070	2,030	2,055	46,700	685
2005-01-11	2,035	2,070	2,030	2,070	75,300	690
2005-01-07	2,030	2,040	2,025	2,035	46,400	678.33
2005-01-06	2,005	2,045	2,005	2,020	145,300	673.33
2005-01-05	2,050	2,050	2,025	2,040	51,600	680
2005-01-04	2,050	2,060	2,030	2,050	28,700	683.33

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

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