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
2007-12-282,5002,5102,4802,49538,400831.67
2007-12-272,5752,5752,5302,540129,500846.67
2007-12-262,5152,5752,5152,575114,300858.33
2007-12-252,5502,5502,4802,505160,500835
2007-12-212,3552,5052,3552,470386,600823.33
2007-12-202,4002,4052,3402,350189,400783.33
2007-12-192,3802,4052,3652,365138,900788.33
2007-12-182,3702,4352,3552,420146,600806.67
2007-12-172,4452,4702,4052,410164,300803.33
2007-12-142,4602,5052,4552,485252,200828.33
2007-12-132,5652,5652,4802,485187,100828.33
2007-12-122,5552,5802,5352,575245,300858.33
2007-12-112,5402,5752,5302,560234,500853.33
2007-12-102,5852,5852,5102,540293,200846.67
2007-12-072,5852,6102,5802,590257,300863.33
2007-12-062,5802,5802,5152,575351,400858.33
2007-12-052,5552,5802,4902,575344,400858.33
2007-12-042,5202,5802,4852,555332,500851.67
2007-12-032,4952,5452,4952,515321,800838.33
2007-11-302,4152,5052,4102,495380,100831.67
2007-11-292,4152,4202,3902,415247,300805
2007-11-282,4202,4252,3752,415188,500805
2007-11-272,4052,4252,3502,390457,200796.67
2007-11-262,3452,4152,3302,410485,100803.33
2007-11-222,3552,3552,2702,305418,400768.33
2007-11-212,3402,4452,3302,370566,000790
2007-11-202,2652,3252,2402,325587,600775
2007-11-192,3102,3202,2552,265694,700755
2007-11-162,1252,1352,1002,110299,900703.33
2007-11-152,0452,1402,0452,125447,100708.33
2007-11-141,9822,0351,9762,035263,100678.33
2007-11-131,9491,9771,9491,952329,200650.67
2007-11-121,9951,9951,9331,946513,200648.67
2007-11-092,1002,1002,0352,035316,300678.33
2007-11-082,1602,1802,0952,130211,500710
2007-11-072,2802,2852,2002,205139,500735
2007-11-062,2752,2902,2502,275180,900758.33
2007-11-052,3302,3452,2852,285148,200761.67
2007-11-022,3352,3652,3302,34594,500781.67
2007-11-012,3802,3852,3702,37594,000791.67
2007-10-312,3352,3752,3302,360108,400786.67
2007-10-302,3502,3802,3152,32595,700775
2007-10-292,3302,3752,3302,34569,800781.67
2007-10-262,3502,3602,3152,33088,500776.67
2007-10-252,3752,3852,3002,320190,200773.33
2007-10-242,4252,4302,3802,39073,500796.67
2007-10-232,4102,4252,3902,41586,500805
2007-10-222,4052,4152,3702,38573,200795
2007-10-192,4452,4602,4202,420123,000806.67
2007-10-182,4552,4752,4402,475119,700825
2007-10-172,4452,4652,4352,450149,400816.67
2007-10-162,4452,4502,4302,44098,400813.33
2007-10-152,4902,4902,4402,46581,100821.67
2007-10-122,4802,4902,4602,460150,800820
2007-10-112,5102,5202,4902,505174,300835
2007-10-102,5302,5352,4952,49569,100831.67
2007-10-092,5102,5302,5102,52066,200840
2007-10-052,5052,5152,4852,490149,100830
2007-10-042,5102,5102,4852,500128,900833.33
2007-10-032,5102,5202,4802,520128,700840
2007-10-022,4852,5102,4502,505183,900835
2007-10-012,4802,4902,4602,475154,700825
2007-09-282,5002,5252,4702,485164,200828.33
2007-09-272,4752,4952,4652,485139,900828.33
2007-09-262,4102,4852,4002,470294,400823.33
2007-09-252,3952,4052,3552,380155,300793.33
2007-09-212,3752,4002,3552,385106,200795
2007-09-202,4252,4252,3902,41079,300803.33
2007-09-192,3902,4302,3802,425138,500808.33
2007-09-182,3952,3952,3452,350140,700783.33
2007-09-142,3952,3952,3702,395138,300798.33
2007-09-132,3852,3902,3602,36086,400786.67
2007-09-122,4102,4102,3652,380139,700793.33
2007-09-112,3902,4202,3752,405108,300801.67
2007-09-102,4202,4302,3952,405102,200801.67
2007-09-072,4252,4602,4052,45090,500816.67
2007-09-062,3802,4252,3702,420135,100806.67
2007-09-052,4602,4602,4202,430125,300810
2007-09-042,4702,4902,4502,46594,900821.67
2007-09-032,4802,4902,4552,46589,200821.67
2007-08-312,3802,4752,3702,475136,300825
2007-08-302,3902,4002,3652,37579,500791.67
2007-08-292,3602,3702,3252,370213,800790
2007-08-282,3902,4252,3752,420105,700806.67
2007-08-272,4702,4702,4152,425143,800808.33
2007-08-242,4002,4002,3652,390134,300796.67
2007-08-232,3852,4302,3752,400131,800800
2007-08-222,3502,4102,3502,370121,000790
2007-08-212,3402,4002,3002,365273,300788.33
2007-08-202,3302,3952,3302,360220,800786.67
2007-08-172,4102,4102,3002,310306,300770
2007-08-162,3952,4002,3502,380240,300793.33
2007-08-152,4052,4502,4052,440144,900813.33
2007-08-142,4302,4502,3652,450332,000816.67
2007-08-132,4602,4602,4002,410352,600803.33
2007-08-102,5502,6152,4802,480508,800826.67
2007-08-092,5152,6152,4952,590597,400863.33
2007-08-082,4352,4752,4052,455397,100818.33
2007-08-072,4602,4702,3902,395212,200798.33
2007-08-062,4552,4652,4352,440520,100813.33
2007-08-032,4802,5052,4552,460196,600820
2007-08-022,5002,5302,4702,490299,700830
2007-08-012,5302,5652,5102,515141,100838.33
2007-07-312,5752,5752,5502,560154,400853.33
2007-07-302,5152,5702,5102,565291,600855
2007-07-272,5652,5652,5102,510269,800836.67
2007-07-262,6302,6752,6202,645226,100881.67
2007-07-252,6102,6252,5902,620284,100873.33
2007-07-242,5802,6552,5752,645376,600881.67
2007-07-232,6302,6352,5802,580497,500860
2007-07-202,6752,6802,6502,655197,200885
2007-07-192,6702,6852,6402,670226,700890
2007-07-182,6902,6902,6502,680237,900893.33
2007-07-172,6752,7102,6702,685112,500895
2007-07-132,6902,7102,6752,685264,100895
2007-07-122,7252,7252,6802,685265,800895
2007-07-112,7102,7552,6702,735387,400911.67
2007-07-102,7302,7452,7102,740234,400913.33
2007-07-092,7252,7502,7252,740184,900913.33
2007-07-062,7052,7302,7002,720196,500906.67
2007-07-052,7452,7602,7202,720167,900906.67
2007-07-042,7802,7802,7352,740214,700913.33
2007-07-032,7502,7702,7252,770311,900923.33
2007-07-022,7602,7602,7152,735190,800911.67
2007-06-292,7102,7652,6602,765421,600921.67
2007-06-282,6652,7152,6602,715373,000905
2007-06-272,6902,7152,6302,685264,900895
2007-06-262,7152,7352,6802,730397,000910
2007-06-252,6302,7352,6202,710637,700903.33
2007-06-222,5552,6502,5452,645537,400881.67
2007-06-212,5252,5652,5152,555281,700851.67
2007-06-202,5602,5802,5452,565276,700855
2007-06-192,6252,6252,5552,580458,900860
2007-06-182,5952,6252,5802,615419,400871.67
2007-06-152,4952,5952,4702,565557,900855
2007-06-142,5152,5152,4952,515186,100838.33
2007-06-132,5202,5252,4802,515265,900838.33
2007-06-122,5952,5952,5302,565201,200855
2007-06-112,5802,6102,5702,595353,500865
2007-06-082,5602,5602,5002,535369,700845
2007-06-072,5502,5602,5402,555209,300851.67
2007-06-062,5652,6102,5202,585427,400861.67
2007-06-052,5202,5702,5002,570216,800856.67
2007-06-042,5752,5802,5102,530166,400843.33
2007-06-012,5802,5802,5302,550225,700850
2007-05-312,5802,5802,5552,575293,300858.33
2007-05-302,5452,5702,5002,535317,100845
2007-05-292,5102,5302,4752,515269,100838.33
2007-05-282,4552,5152,4552,510270,900836.67
2007-05-252,4802,4852,4302,445259,600815
2007-05-242,4802,4852,4652,475205,200825
2007-05-232,5252,5302,4802,485285,200828.33
2007-05-222,4852,5402,4702,525320,100841.67
2007-05-212,4902,5102,4602,475334,400825
2007-05-182,5302,5402,4702,495369,000831.67
2007-05-172,6002,6102,5302,545539,300848.33
2007-05-162,6452,6502,5902,625454,900875
2007-05-152,7302,7352,6052,635672,700878.33
2007-05-142,8602,8602,8002,810218,400936.67
2007-05-112,8452,8502,8102,830154,400943.33
2007-05-102,8802,8902,8352,845254,300948.33
2007-05-092,8602,8802,8252,845180,700948.33
2007-05-082,8952,9002,8652,870155,100956.67
2007-05-072,8502,9052,8402,885237,700961.67
2007-05-022,8702,8752,8152,845301,000948.33
2007-05-012,9102,9152,8802,885136,900961.67
2007-04-272,9702,9702,8952,910227,000970
2007-04-262,9152,9552,9102,940219,600980
2007-04-252,9352,9402,8902,905182,200968.33
2007-04-242,9802,9802,9252,950172,000983.33
2007-04-233,0403,0402,9702,975241,500991.67
2007-04-203,0203,0503,0003,030214,1001,010
2007-04-193,0003,0602,9953,020197,2001,006.67
2007-04-182,9753,0502,9703,050120,4001,016.67
2007-04-173,0003,0202,9702,980205,500993.33
2007-04-163,0303,0703,0103,030129,7001,010
2007-04-133,0503,0502,9952,995336,600998.33
2007-04-123,0603,0603,0403,050147,3001,016.67
2007-04-113,0903,0903,0303,080174,3001,026.67
2007-04-103,0203,1103,0003,090361,3001,030
2007-04-092,9503,0202,9253,020219,1001,006.67
2007-04-062,9602,9752,9452,955100,100985
2007-04-052,9502,9602,9252,945153,200981.67
2007-04-042,9202,9502,9152,945101,100981.67
2007-04-032,8852,9152,8752,915250,700971.67
2007-04-022,9502,9502,8902,890144,000963.33
2007-03-302,9502,9552,9002,950158,600983.33
2007-03-292,8902,9552,8702,950178,400983.33
2007-03-282,9302,9452,8952,930182,000976.67
2007-03-272,9352,9702,9252,950150,800983.33
2007-03-262,9602,9652,9302,935126,000978.33
2007-03-232,9652,9652,9002,955138,200985
2007-03-222,9352,9752,9252,960207,300986.67
2007-03-202,8852,8902,8602,885149,500961.67
2007-03-192,8352,8652,8352,860128,900953.33
2007-03-162,8652,8802,8402,845240,300948.33
2007-03-152,8902,9052,8602,870255,100956.67
2007-03-142,9302,9302,8652,875354,200958.33
2007-03-132,9402,9552,9102,940176,800980
2007-03-122,9302,9602,9302,935125,900978.33
2007-03-092,9502,9602,9152,925254,400975
2007-03-082,8852,9352,8702,925505,800975
2007-03-072,8952,9002,8302,845396,000948.33
2007-03-062,7852,8652,7602,840384,200946.67
2007-03-052,8802,8802,7702,780308,600926.67
2007-03-022,9452,9452,8802,890246,200963.33
2007-03-012,9452,9452,9002,935349,700978.33
2007-02-282,8752,9552,8502,915505,300971.67
2007-02-272,9703,0202,9552,995401,100998.33
2007-02-262,9752,9802,9402,950170,600983.33
2007-02-232,9102,9352,9052,935151,600978.33
2007-02-222,9002,9052,8902,900223,400966.67
2007-02-212,9302,9402,8902,905279,500968.33
2007-02-202,9602,9602,9202,930218,500976.67
2007-02-192,9552,9652,9302,950201,100983.33
2007-02-162,9502,9602,9102,940289,000980
2007-02-152,9052,9302,8902,930230,800976.67
2007-02-142,8952,9602,8802,900387,700966.67
2007-02-132,9902,9902,9002,910497,300970
2007-02-092,9403,0102,9352,995434,900998.33
2007-02-082,9903,0102,9352,975694,900991.67
2007-02-073,0203,0602,9553,040627,4001,013.33
2007-02-063,0403,0402,9203,030915,3001,010
2007-02-053,1403,1403,0203,080880,9001,026.67
2007-02-023,4303,4303,0403,040769,8001,013.33
2007-02-013,4503,4903,4403,47095,8001,156.67
2007-01-313,5203,5203,4203,420150,5001,140
2007-01-303,5303,5403,4803,490146,2001,163.33
2007-01-293,4803,5803,4703,530188,1001,176.67
2007-01-263,4603,4803,4103,470312,7001,156.67
2007-01-253,5603,5603,4703,470113,9001,156.67
2007-01-243,5503,5703,5203,540126,6001,180
2007-01-233,5303,5403,5103,51095,0001,170
2007-01-223,4503,5503,4503,520272,3001,173.33
2007-01-193,4303,4603,4203,43090,8001,143.33
2007-01-183,4603,4803,4103,470208,0001,156.67
2007-01-173,4103,4903,3703,490336,3001,163.33
2007-01-163,4203,4703,4103,420139,6001,140
2007-01-153,4203,4503,4103,450127,3001,150
2007-01-123,3303,4703,3203,430241,9001,143.33
2007-01-113,3103,3903,3103,340157,3001,113.33
2007-01-103,3603,3603,3103,330144,7001,110
2007-01-093,2803,3803,2603,360239,1001,120
2007-01-053,4003,4003,2803,290134,7001,096.67
2007-01-043,3703,4303,3603,400125,3001,133.33

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