4186 東京応化工業(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,500	2,510	2,480	2,495	38,400	831.67
2007-12-27	2,575	2,575	2,530	2,540	129,500	846.67
2007-12-26	2,515	2,575	2,515	2,575	114,300	858.33
2007-12-25	2,550	2,550	2,480	2,505	160,500	835
2007-12-21	2,355	2,505	2,355	2,470	386,600	823.33
2007-12-20	2,400	2,405	2,340	2,350	189,400	783.33
2007-12-19	2,380	2,405	2,365	2,365	138,900	788.33
2007-12-18	2,370	2,435	2,355	2,420	146,600	806.67
2007-12-17	2,445	2,470	2,405	2,410	164,300	803.33
2007-12-14	2,460	2,505	2,455	2,485	252,200	828.33
2007-12-13	2,565	2,565	2,480	2,485	187,100	828.33
2007-12-12	2,555	2,580	2,535	2,575	245,300	858.33
2007-12-11	2,540	2,575	2,530	2,560	234,500	853.33
2007-12-10	2,585	2,585	2,510	2,540	293,200	846.67
2007-12-07	2,585	2,610	2,580	2,590	257,300	863.33
2007-12-06	2,580	2,580	2,515	2,575	351,400	858.33
2007-12-05	2,555	2,580	2,490	2,575	344,400	858.33
2007-12-04	2,520	2,580	2,485	2,555	332,500	851.67
2007-12-03	2,495	2,545	2,495	2,515	321,800	838.33
2007-11-30	2,415	2,505	2,410	2,495	380,100	831.67
2007-11-29	2,415	2,420	2,390	2,415	247,300	805
2007-11-28	2,420	2,425	2,375	2,415	188,500	805
2007-11-27	2,405	2,425	2,350	2,390	457,200	796.67
2007-11-26	2,345	2,415	2,330	2,410	485,100	803.33
2007-11-22	2,355	2,355	2,270	2,305	418,400	768.33
2007-11-21	2,340	2,445	2,330	2,370	566,000	790
2007-11-20	2,265	2,325	2,240	2,325	587,600	775
2007-11-19	2,310	2,320	2,255	2,265	694,700	755
2007-11-16	2,125	2,135	2,100	2,110	299,900	703.33
2007-11-15	2,045	2,140	2,045	2,125	447,100	708.33
2007-11-14	1,982	2,035	1,976	2,035	263,100	678.33
2007-11-13	1,949	1,977	1,949	1,952	329,200	650.67
2007-11-12	1,995	1,995	1,933	1,946	513,200	648.67
2007-11-09	2,100	2,100	2,035	2,035	316,300	678.33
2007-11-08	2,160	2,180	2,095	2,130	211,500	710
2007-11-07	2,280	2,285	2,200	2,205	139,500	735
2007-11-06	2,275	2,290	2,250	2,275	180,900	758.33
2007-11-05	2,330	2,345	2,285	2,285	148,200	761.67
2007-11-02	2,335	2,365	2,330	2,345	94,500	781.67
2007-11-01	2,380	2,385	2,370	2,375	94,000	791.67
2007-10-31	2,335	2,375	2,330	2,360	108,400	786.67
2007-10-30	2,350	2,380	2,315	2,325	95,700	775
2007-10-29	2,330	2,375	2,330	2,345	69,800	781.67
2007-10-26	2,350	2,360	2,315	2,330	88,500	776.67
2007-10-25	2,375	2,385	2,300	2,320	190,200	773.33
2007-10-24	2,425	2,430	2,380	2,390	73,500	796.67
2007-10-23	2,410	2,425	2,390	2,415	86,500	805
2007-10-22	2,405	2,415	2,370	2,385	73,200	795
2007-10-19	2,445	2,460	2,420	2,420	123,000	806.67
2007-10-18	2,455	2,475	2,440	2,475	119,700	825
2007-10-17	2,445	2,465	2,435	2,450	149,400	816.67
2007-10-16	2,445	2,450	2,430	2,440	98,400	813.33
2007-10-15	2,490	2,490	2,440	2,465	81,100	821.67
2007-10-12	2,480	2,490	2,460	2,460	150,800	820
2007-10-11	2,510	2,520	2,490	2,505	174,300	835
2007-10-10	2,530	2,535	2,495	2,495	69,100	831.67
2007-10-09	2,510	2,530	2,510	2,520	66,200	840
2007-10-05	2,505	2,515	2,485	2,490	149,100	830
2007-10-04	2,510	2,510	2,485	2,500	128,900	833.33
2007-10-03	2,510	2,520	2,480	2,520	128,700	840
2007-10-02	2,485	2,510	2,450	2,505	183,900	835
2007-10-01	2,480	2,490	2,460	2,475	154,700	825
2007-09-28	2,500	2,525	2,470	2,485	164,200	828.33
2007-09-27	2,475	2,495	2,465	2,485	139,900	828.33
2007-09-26	2,410	2,485	2,400	2,470	294,400	823.33
2007-09-25	2,395	2,405	2,355	2,380	155,300	793.33
2007-09-21	2,375	2,400	2,355	2,385	106,200	795
2007-09-20	2,425	2,425	2,390	2,410	79,300	803.33
2007-09-19	2,390	2,430	2,380	2,425	138,500	808.33
2007-09-18	2,395	2,395	2,345	2,350	140,700	783.33
2007-09-14	2,395	2,395	2,370	2,395	138,300	798.33
2007-09-13	2,385	2,390	2,360	2,360	86,400	786.67
2007-09-12	2,410	2,410	2,365	2,380	139,700	793.33
2007-09-11	2,390	2,420	2,375	2,405	108,300	801.67
2007-09-10	2,420	2,430	2,395	2,405	102,200	801.67
2007-09-07	2,425	2,460	2,405	2,450	90,500	816.67
2007-09-06	2,380	2,425	2,370	2,420	135,100	806.67
2007-09-05	2,460	2,460	2,420	2,430	125,300	810
2007-09-04	2,470	2,490	2,450	2,465	94,900	821.67
2007-09-03	2,480	2,490	2,455	2,465	89,200	821.67
2007-08-31	2,380	2,475	2,370	2,475	136,300	825
2007-08-30	2,390	2,400	2,365	2,375	79,500	791.67
2007-08-29	2,360	2,370	2,325	2,370	213,800	790
2007-08-28	2,390	2,425	2,375	2,420	105,700	806.67
2007-08-27	2,470	2,470	2,415	2,425	143,800	808.33
2007-08-24	2,400	2,400	2,365	2,390	134,300	796.67
2007-08-23	2,385	2,430	2,375	2,400	131,800	800
2007-08-22	2,350	2,410	2,350	2,370	121,000	790
2007-08-21	2,340	2,400	2,300	2,365	273,300	788.33
2007-08-20	2,330	2,395	2,330	2,360	220,800	786.67
2007-08-17	2,410	2,410	2,300	2,310	306,300	770
2007-08-16	2,395	2,400	2,350	2,380	240,300	793.33
2007-08-15	2,405	2,450	2,405	2,440	144,900	813.33
2007-08-14	2,430	2,450	2,365	2,450	332,000	816.67
2007-08-13	2,460	2,460	2,400	2,410	352,600	803.33
2007-08-10	2,550	2,615	2,480	2,480	508,800	826.67
2007-08-09	2,515	2,615	2,495	2,590	597,400	863.33
2007-08-08	2,435	2,475	2,405	2,455	397,100	818.33
2007-08-07	2,460	2,470	2,390	2,395	212,200	798.33
2007-08-06	2,455	2,465	2,435	2,440	520,100	813.33
2007-08-03	2,480	2,505	2,455	2,460	196,600	820
2007-08-02	2,500	2,530	2,470	2,490	299,700	830
2007-08-01	2,530	2,565	2,510	2,515	141,100	838.33
2007-07-31	2,575	2,575	2,550	2,560	154,400	853.33
2007-07-30	2,515	2,570	2,510	2,565	291,600	855
2007-07-27	2,565	2,565	2,510	2,510	269,800	836.67
2007-07-26	2,630	2,675	2,620	2,645	226,100	881.67
2007-07-25	2,610	2,625	2,590	2,620	284,100	873.33
2007-07-24	2,580	2,655	2,575	2,645	376,600	881.67
2007-07-23	2,630	2,635	2,580	2,580	497,500	860
2007-07-20	2,675	2,680	2,650	2,655	197,200	885
2007-07-19	2,670	2,685	2,640	2,670	226,700	890
2007-07-18	2,690	2,690	2,650	2,680	237,900	893.33
2007-07-17	2,675	2,710	2,670	2,685	112,500	895
2007-07-13	2,690	2,710	2,675	2,685	264,100	895
2007-07-12	2,725	2,725	2,680	2,685	265,800	895
2007-07-11	2,710	2,755	2,670	2,735	387,400	911.67
2007-07-10	2,730	2,745	2,710	2,740	234,400	913.33
2007-07-09	2,725	2,750	2,725	2,740	184,900	913.33
2007-07-06	2,705	2,730	2,700	2,720	196,500	906.67
2007-07-05	2,745	2,760	2,720	2,720	167,900	906.67
2007-07-04	2,780	2,780	2,735	2,740	214,700	913.33
2007-07-03	2,750	2,770	2,725	2,770	311,900	923.33
2007-07-02	2,760	2,760	2,715	2,735	190,800	911.67
2007-06-29	2,710	2,765	2,660	2,765	421,600	921.67
2007-06-28	2,665	2,715	2,660	2,715	373,000	905
2007-06-27	2,690	2,715	2,630	2,685	264,900	895
2007-06-26	2,715	2,735	2,680	2,730	397,000	910
2007-06-25	2,630	2,735	2,620	2,710	637,700	903.33
2007-06-22	2,555	2,650	2,545	2,645	537,400	881.67
2007-06-21	2,525	2,565	2,515	2,555	281,700	851.67
2007-06-20	2,560	2,580	2,545	2,565	276,700	855
2007-06-19	2,625	2,625	2,555	2,580	458,900	860
2007-06-18	2,595	2,625	2,580	2,615	419,400	871.67
2007-06-15	2,495	2,595	2,470	2,565	557,900	855
2007-06-14	2,515	2,515	2,495	2,515	186,100	838.33
2007-06-13	2,520	2,525	2,480	2,515	265,900	838.33
2007-06-12	2,595	2,595	2,530	2,565	201,200	855
2007-06-11	2,580	2,610	2,570	2,595	353,500	865
2007-06-08	2,560	2,560	2,500	2,535	369,700	845
2007-06-07	2,550	2,560	2,540	2,555	209,300	851.67
2007-06-06	2,565	2,610	2,520	2,585	427,400	861.67
2007-06-05	2,520	2,570	2,500	2,570	216,800	856.67
2007-06-04	2,575	2,580	2,510	2,530	166,400	843.33
2007-06-01	2,580	2,580	2,530	2,550	225,700	850
2007-05-31	2,580	2,580	2,555	2,575	293,300	858.33
2007-05-30	2,545	2,570	2,500	2,535	317,100	845
2007-05-29	2,510	2,530	2,475	2,515	269,100	838.33
2007-05-28	2,455	2,515	2,455	2,510	270,900	836.67
2007-05-25	2,480	2,485	2,430	2,445	259,600	815
2007-05-24	2,480	2,485	2,465	2,475	205,200	825
2007-05-23	2,525	2,530	2,480	2,485	285,200	828.33
2007-05-22	2,485	2,540	2,470	2,525	320,100	841.67
2007-05-21	2,490	2,510	2,460	2,475	334,400	825
2007-05-18	2,530	2,540	2,470	2,495	369,000	831.67
2007-05-17	2,600	2,610	2,530	2,545	539,300	848.33
2007-05-16	2,645	2,650	2,590	2,625	454,900	875
2007-05-15	2,730	2,735	2,605	2,635	672,700	878.33
2007-05-14	2,860	2,860	2,800	2,810	218,400	936.67
2007-05-11	2,845	2,850	2,810	2,830	154,400	943.33
2007-05-10	2,880	2,890	2,835	2,845	254,300	948.33
2007-05-09	2,860	2,880	2,825	2,845	180,700	948.33
2007-05-08	2,895	2,900	2,865	2,870	155,100	956.67
2007-05-07	2,850	2,905	2,840	2,885	237,700	961.67
2007-05-02	2,870	2,875	2,815	2,845	301,000	948.33
2007-05-01	2,910	2,915	2,880	2,885	136,900	961.67
2007-04-27	2,970	2,970	2,895	2,910	227,000	970
2007-04-26	2,915	2,955	2,910	2,940	219,600	980
2007-04-25	2,935	2,940	2,890	2,905	182,200	968.33
2007-04-24	2,980	2,980	2,925	2,950	172,000	983.33
2007-04-23	3,040	3,040	2,970	2,975	241,500	991.67
2007-04-20	3,020	3,050	3,000	3,030	214,100	1,010
2007-04-19	3,000	3,060	2,995	3,020	197,200	1,006.67
2007-04-18	2,975	3,050	2,970	3,050	120,400	1,016.67
2007-04-17	3,000	3,020	2,970	2,980	205,500	993.33
2007-04-16	3,030	3,070	3,010	3,030	129,700	1,010
2007-04-13	3,050	3,050	2,995	2,995	336,600	998.33
2007-04-12	3,060	3,060	3,040	3,050	147,300	1,016.67
2007-04-11	3,090	3,090	3,030	3,080	174,300	1,026.67
2007-04-10	3,020	3,110	3,000	3,090	361,300	1,030
2007-04-09	2,950	3,020	2,925	3,020	219,100	1,006.67
2007-04-06	2,960	2,975	2,945	2,955	100,100	985
2007-04-05	2,950	2,960	2,925	2,945	153,200	981.67
2007-04-04	2,920	2,950	2,915	2,945	101,100	981.67
2007-04-03	2,885	2,915	2,875	2,915	250,700	971.67
2007-04-02	2,950	2,950	2,890	2,890	144,000	963.33
2007-03-30	2,950	2,955	2,900	2,950	158,600	983.33
2007-03-29	2,890	2,955	2,870	2,950	178,400	983.33
2007-03-28	2,930	2,945	2,895	2,930	182,000	976.67
2007-03-27	2,935	2,970	2,925	2,950	150,800	983.33
2007-03-26	2,960	2,965	2,930	2,935	126,000	978.33
2007-03-23	2,965	2,965	2,900	2,955	138,200	985
2007-03-22	2,935	2,975	2,925	2,960	207,300	986.67
2007-03-20	2,885	2,890	2,860	2,885	149,500	961.67
2007-03-19	2,835	2,865	2,835	2,860	128,900	953.33
2007-03-16	2,865	2,880	2,840	2,845	240,300	948.33
2007-03-15	2,890	2,905	2,860	2,870	255,100	956.67
2007-03-14	2,930	2,930	2,865	2,875	354,200	958.33
2007-03-13	2,940	2,955	2,910	2,940	176,800	980
2007-03-12	2,930	2,960	2,930	2,935	125,900	978.33
2007-03-09	2,950	2,960	2,915	2,925	254,400	975
2007-03-08	2,885	2,935	2,870	2,925	505,800	975
2007-03-07	2,895	2,900	2,830	2,845	396,000	948.33
2007-03-06	2,785	2,865	2,760	2,840	384,200	946.67
2007-03-05	2,880	2,880	2,770	2,780	308,600	926.67
2007-03-02	2,945	2,945	2,880	2,890	246,200	963.33
2007-03-01	2,945	2,945	2,900	2,935	349,700	978.33
2007-02-28	2,875	2,955	2,850	2,915	505,300	971.67
2007-02-27	2,970	3,020	2,955	2,995	401,100	998.33
2007-02-26	2,975	2,980	2,940	2,950	170,600	983.33
2007-02-23	2,910	2,935	2,905	2,935	151,600	978.33
2007-02-22	2,900	2,905	2,890	2,900	223,400	966.67
2007-02-21	2,930	2,940	2,890	2,905	279,500	968.33
2007-02-20	2,960	2,960	2,920	2,930	218,500	976.67
2007-02-19	2,955	2,965	2,930	2,950	201,100	983.33
2007-02-16	2,950	2,960	2,910	2,940	289,000	980
2007-02-15	2,905	2,930	2,890	2,930	230,800	976.67
2007-02-14	2,895	2,960	2,880	2,900	387,700	966.67
2007-02-13	2,990	2,990	2,900	2,910	497,300	970
2007-02-09	2,940	3,010	2,935	2,995	434,900	998.33
2007-02-08	2,990	3,010	2,935	2,975	694,900	991.67
2007-02-07	3,020	3,060	2,955	3,040	627,400	1,013.33
2007-02-06	3,040	3,040	2,920	3,030	915,300	1,010
2007-02-05	3,140	3,140	3,020	3,080	880,900	1,026.67
2007-02-02	3,430	3,430	3,040	3,040	769,800	1,013.33
2007-02-01	3,450	3,490	3,440	3,470	95,800	1,156.67
2007-01-31	3,520	3,520	3,420	3,420	150,500	1,140
2007-01-30	3,530	3,540	3,480	3,490	146,200	1,163.33
2007-01-29	3,480	3,580	3,470	3,530	188,100	1,176.67
2007-01-26	3,460	3,480	3,410	3,470	312,700	1,156.67
2007-01-25	3,560	3,560	3,470	3,470	113,900	1,156.67
2007-01-24	3,550	3,570	3,520	3,540	126,600	1,180
2007-01-23	3,530	3,540	3,510	3,510	95,000	1,170
2007-01-22	3,450	3,550	3,450	3,520	272,300	1,173.33
2007-01-19	3,430	3,460	3,420	3,430	90,800	1,143.33
2007-01-18	3,460	3,480	3,410	3,470	208,000	1,156.67
2007-01-17	3,410	3,490	3,370	3,490	336,300	1,163.33
2007-01-16	3,420	3,470	3,410	3,420	139,600	1,140
2007-01-15	3,420	3,450	3,410	3,450	127,300	1,150
2007-01-12	3,330	3,470	3,320	3,430	241,900	1,143.33
2007-01-11	3,310	3,390	3,310	3,340	157,300	1,113.33
2007-01-10	3,360	3,360	3,310	3,330	144,700	1,110
2007-01-09	3,280	3,380	3,260	3,360	239,100	1,120
2007-01-05	3,400	3,400	3,280	3,290	134,700	1,096.67
2007-01-04	3,370	3,430	3,360	3,400	125,300	1,133.33

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