4186 東京応化工業(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	1,750	1,767	1,725	1,725	284,900	575
2009-12-29	1,760	1,760	1,703	1,717	177,900	572.33
2009-12-28	1,720	1,757	1,715	1,745	102,700	581.67
2009-12-25	1,745	1,745	1,715	1,730	84,800	576.67
2009-12-24	1,745	1,768	1,733	1,740	148,600	580
2009-12-22	1,692	1,728	1,670	1,723	207,000	574.33
2009-12-21	1,665	1,675	1,653	1,662	97,300	554
2009-12-18	1,633	1,674	1,629	1,668	207,300	556
2009-12-17	1,666	1,674	1,655	1,663	223,400	554.33
2009-12-16	1,686	1,697	1,649	1,652	242,800	550.67
2009-12-15	1,661	1,684	1,642	1,667	227,100	555.67
2009-12-14	1,729	1,729	1,672	1,700	273,100	566.67
2009-12-11	1,694	1,705	1,662	1,699	291,500	566.33
2009-12-10	1,716	1,741	1,681	1,695	400,000	565
2009-12-09	1,692	1,752	1,668	1,727	694,800	575.67
2009-12-08	1,618	1,666	1,610	1,662	364,500	554
2009-12-07	1,656	1,681	1,646	1,673	235,400	557.67
2009-12-04	1,619	1,629	1,591	1,626	198,400	542
2009-12-03	1,582	1,626	1,576	1,624	216,200	541.33
2009-12-02	1,592	1,597	1,562	1,572	388,400	524
2009-12-01	1,510	1,568	1,492	1,561	233,500	520.33
2009-11-30	1,500	1,516	1,487	1,505	236,200	501.67
2009-11-27	1,468	1,483	1,451	1,460	313,600	486.67
2009-11-26	1,485	1,510	1,472	1,488	270,900	496
2009-11-25	1,491	1,510	1,473	1,496	235,200	498.67
2009-11-24	1,519	1,525	1,467	1,481	304,300	493.67
2009-11-20	1,475	1,499	1,451	1,499	305,500	499.67
2009-11-19	1,529	1,530	1,472	1,489	440,200	496.33
2009-11-18	1,505	1,517	1,487	1,514	398,400	504.67
2009-11-17	1,561	1,561	1,520	1,532	343,200	510.67
2009-11-16	1,558	1,579	1,531	1,558	256,700	519.33
2009-11-13	1,602	1,602	1,544	1,572	273,600	524
2009-11-12	1,637	1,637	1,582	1,601	274,800	533.67
2009-11-11	1,700	1,706	1,618	1,648	466,400	549.33
2009-11-10	1,721	1,727	1,686	1,691	388,800	563.67
2009-11-09	1,729	1,735	1,670	1,721	495,400	573.67
2009-11-06	1,816	1,840	1,731	1,751	422,800	583.67
2009-11-05	1,749	1,835	1,736	1,816	779,200	605.33
2009-11-04	1,801	1,814	1,743	1,748	298,400	582.67
2009-11-02	1,775	1,837	1,760	1,816	559,200	605.33
2009-10-30	1,776	1,778	1,752	1,766	228,600	588.67
2009-10-29	1,710	1,752	1,706	1,746	479,700	582
2009-10-28	1,788	1,824	1,743	1,757	576,600	585.67
2009-10-27	1,831	1,840	1,775	1,814	755,900	604.67
2009-10-26	1,908	1,920	1,764	1,801	1,110,500	600.33
2009-10-23	1,991	1,995	1,954	1,968	175,600	656
2009-10-22	1,950	1,961	1,921	1,961	207,800	653.67
2009-10-21	1,961	1,968	1,924	1,968	261,100	656
2009-10-20	1,994	2,015	1,970	1,981	161,300	660.33
2009-10-19	1,985	1,987	1,943	1,979	263,800	659.67
2009-10-16	2,020	2,045	1,985	2,015	199,600	671.67
2009-10-15	1,999	2,025	1,982	2,015	124,000	671.67
2009-10-14	2,020	2,020	1,964	1,992	196,200	664
2009-10-13	2,000	2,030	1,999	1,999	143,700	666.33
2009-10-09	1,975	2,000	1,930	1,993	205,300	664.33
2009-10-08	1,945	1,971	1,922	1,945	179,900	648.33
2009-10-07	1,929	1,994	1,929	1,966	230,400	655.33
2009-10-06	1,916	1,938	1,892	1,928	209,600	642.67
2009-10-05	1,940	1,961	1,894	1,914	181,100	638
2009-10-02	1,997	1,999	1,925	1,965	277,100	655
2009-10-01	2,060	2,080	2,010	2,020	172,300	673.33
2009-09-30	2,030	2,055	1,999	2,020	123,800	673.33
2009-09-29	2,025	2,040	2,010	2,030	263,800	676.67
2009-09-28	2,005	2,015	1,938	1,973	325,900	657.67
2009-09-25	2,090	2,095	2,030	2,045	134,100	681.67
2009-09-24	2,065	2,105	2,040	2,075	186,000	691.67
2009-09-18	2,080	2,080	2,025	2,065	155,300	688.33
2009-09-17	2,125	2,125	2,040	2,070	267,300	690
2009-09-16	2,135	2,150	2,075	2,085	199,900	695
2009-09-15	2,130	2,150	2,095	2,130	135,900	710
2009-09-14	2,170	2,175	2,115	2,130	185,800	710
2009-09-11	2,210	2,220	2,155	2,210	199,700	736.67
2009-09-10	2,185	2,240	2,165	2,210	173,000	736.67
2009-09-09	2,185	2,205	2,150	2,175	157,500	725
2009-09-08	2,165	2,190	2,145	2,185	163,400	728.33
2009-09-07	2,090	2,150	2,090	2,135	126,500	711.67
2009-09-04	2,085	2,090	2,035	2,080	320,800	693.33
2009-09-03	2,120	2,120	2,080	2,090	219,900	696.67
2009-09-02	2,180	2,195	2,125	2,140	173,200	713.33
2009-09-01	2,215	2,220	2,185	2,205	144,200	735
2009-08-31	2,235	2,260	2,180	2,200	195,500	733.33
2009-08-28	2,255	2,275	2,240	2,245	112,100	748.33
2009-08-27	2,260	2,260	2,205	2,230	132,900	743.33
2009-08-26	2,250	2,270	2,215	2,255	154,000	751.67
2009-08-25	2,215	2,250	2,200	2,225	174,500	741.67
2009-08-24	2,205	2,280	2,205	2,270	148,100	756.67
2009-08-21	2,225	2,245	2,175	2,205	143,400	735
2009-08-20	2,190	2,225	2,180	2,220	99,500	740
2009-08-19	2,200	2,255	2,190	2,205	147,600	735
2009-08-18	2,160	2,205	2,160	2,195	145,200	731.67
2009-08-17	2,235	2,240	2,190	2,190	130,000	730
2009-08-14	2,230	2,240	2,205	2,230	293,400	743.33
2009-08-13	2,260	2,285	2,235	2,265	282,400	755
2009-08-12	2,265	2,300	2,240	2,240	234,600	746.67
2009-08-11	2,325	2,335	2,230	2,280	426,100	760
2009-08-10	2,255	2,330	2,255	2,305	459,200	768.33
2009-08-07	2,215	2,325	2,210	2,265	915,000	755
2009-08-06	2,010	2,210	2,005	2,175	774,800	725
2009-08-05	1,986	2,015	1,945	1,950	270,600	650
2009-08-04	2,010	2,035	2,005	2,015	78,600	671.67
2009-08-03	2,005	2,035	2,000	2,005	57,700	668.33
2009-07-31	2,025	2,040	2,020	2,025	84,900	675
2009-07-30	2,020	2,025	1,976	1,990	154,300	663.33
2009-07-29	2,005	2,040	2,005	2,030	92,000	676.67
2009-07-28	2,040	2,040	1,999	2,035	106,800	678.33
2009-07-27	2,035	2,080	2,030	2,040	131,200	680
2009-07-24	1,989	2,015	1,967	1,992	224,100	664
2009-07-23	1,929	2,015	1,929	1,982	429,800	660.67
2009-07-22	1,907	1,918	1,870	1,899	170,500	633
2009-07-21	1,880	1,907	1,863	1,894	256,200	631.33
2009-07-17	1,877	1,888	1,862	1,876	94,500	625.33
2009-07-16	1,869	1,902	1,866	1,877	160,800	625.67
2009-07-15	1,854	1,882	1,834	1,861	192,200	620.33
2009-07-14	1,844	1,859	1,822	1,856	173,200	618.67
2009-07-13	1,906	1,934	1,807	1,814	314,100	604.67
2009-07-10	1,900	1,924	1,873	1,896	263,500	632
2009-07-09	1,875	1,875	1,820	1,842	227,200	614
2009-07-08	1,900	1,927	1,865	1,875	297,900	625
2009-07-07	1,908	1,933	1,885	1,899	201,600	633
2009-07-06	1,880	1,900	1,858	1,885	236,300	628.33
2009-07-03	1,862	1,881	1,841	1,870	189,500	623.33
2009-07-02	1,889	1,915	1,873	1,897	243,900	632.33
2009-07-01	1,838	1,868	1,828	1,836	117,100	612
2009-06-30	1,844	1,867	1,834	1,866	210,100	622
2009-06-29	1,809	1,825	1,778	1,803	222,400	601
2009-06-26	1,782	1,802	1,744	1,786	143,400	595.33
2009-06-25	1,735	1,805	1,735	1,776	196,300	592
2009-06-24	1,737	1,750	1,711	1,742	204,200	580.67
2009-06-23	1,729	1,764	1,720	1,755	370,000	585
2009-06-22	1,755	1,778	1,740	1,759	280,800	586.33
2009-06-19	1,747	1,765	1,719	1,758	265,400	586
2009-06-18	1,794	1,800	1,739	1,774	219,000	591.33
2009-06-17	1,745	1,793	1,745	1,789	191,400	596.33
2009-06-16	1,775	1,842	1,710	1,758	374,900	586
2009-06-15	1,830	1,857	1,818	1,849	174,200	616.33
2009-06-12	1,845	1,858	1,828	1,844	182,300	614.67
2009-06-11	1,842	1,843	1,807	1,831	152,600	610.33
2009-06-10	1,829	1,841	1,788	1,829	204,900	609.67
2009-06-09	1,816	1,835	1,780	1,816	229,300	605.33
2009-06-08	1,818	1,910	1,810	1,843	294,100	614.33
2009-06-05	1,866	1,867	1,811	1,820	207,300	606.67
2009-06-04	1,872	1,878	1,822	1,836	315,100	612
2009-06-03	1,870	1,895	1,855	1,882	166,400	627.33
2009-06-02	1,850	1,868	1,816	1,828	154,300	609.33
2009-06-01	1,799	1,821	1,785	1,811	192,500	603.67
2009-05-29	1,770	1,849	1,756	1,827	317,000	609
2009-05-28	1,671	1,766	1,671	1,755	150,100	585
2009-05-27	1,722	1,748	1,686	1,719	162,300	573
2009-05-26	1,729	1,729	1,677	1,715	165,700	571.67
2009-05-25	1,683	1,710	1,652	1,700	200,700	566.67
2009-05-22	1,646	1,678	1,642	1,652	180,300	550.67
2009-05-21	1,701	1,727	1,687	1,706	101,300	568.67
2009-05-20	1,705	1,738	1,705	1,737	149,000	579
2009-05-19	1,689	1,697	1,647	1,679	163,900	559.67
2009-05-18	1,664	1,686	1,644	1,670	233,700	556.67
2009-05-15	1,650	1,650	1,599	1,634	242,800	544.67
2009-05-14	1,639	1,675	1,600	1,618	156,200	539.33
2009-05-13	1,650	1,680	1,650	1,657	160,400	552.33
2009-05-12	1,662	1,703	1,662	1,676	128,400	558.67
2009-05-11	1,699	1,738	1,670	1,690	82,500	563.33
2009-05-08	1,704	1,724	1,701	1,720	105,900	573.33
2009-05-07	1,749	1,755	1,701	1,728	161,900	576
2009-05-01	1,689	1,704	1,661	1,693	113,000	564.33
2009-04-30	1,659	1,736	1,653	1,660	220,600	553.33
2009-04-28	1,660	1,708	1,640	1,640	199,200	546.67
2009-04-27	1,636	1,661	1,611	1,653	263,700	551
2009-04-24	1,671	1,672	1,562	1,576	302,500	525.33
2009-04-23	1,692	1,699	1,640	1,668	214,400	556
2009-04-22	1,649	1,654	1,595	1,632	152,300	544
2009-04-21	1,555	1,619	1,537	1,606	261,800	535.33
2009-04-20	1,575	1,616	1,549	1,608	127,000	536
2009-04-17	1,545	1,578	1,532	1,565	109,200	521.67
2009-04-16	1,565	1,576	1,509	1,515	143,100	505
2009-04-15	1,520	1,537	1,501	1,519	169,400	506.33
2009-04-14	1,540	1,556	1,490	1,550	194,900	516.67
2009-04-13	1,480	1,548	1,480	1,535	116,100	511.67
2009-04-10	1,541	1,568	1,523	1,540	117,200	513.33
2009-04-09	1,480	1,560	1,480	1,555	137,500	518.33
2009-04-08	1,472	1,492	1,462	1,472	222,200	490.67
2009-04-07	1,495	1,531	1,475	1,510	222,000	503.33
2009-04-06	1,489	1,520	1,471	1,475	220,900	491.67
2009-04-03	1,490	1,510	1,469	1,494	287,500	498
2009-04-02	1,471	1,490	1,434	1,451	323,700	483.67
2009-04-01	1,400	1,479	1,394	1,466	319,400	488.67
2009-03-31	1,350	1,404	1,333	1,367	257,200	455.67
2009-03-30	1,443	1,453	1,362	1,362	315,500	454
2009-03-27	1,435	1,487	1,435	1,463	194,800	487.67
2009-03-26	1,437	1,457	1,413	1,454	121,200	484.67
2009-03-25	1,424	1,444	1,401	1,423	201,000	474.33
2009-03-24	1,405	1,451	1,403	1,444	300,100	481.33
2009-03-23	1,345	1,378	1,331	1,363	408,800	454.33
2009-03-19	1,376	1,380	1,342	1,346	208,400	448.67
2009-03-18	1,395	1,410	1,375	1,385	354,500	461.67
2009-03-17	1,386	1,439	1,361	1,404	505,700	468
2009-03-16	1,310	1,385	1,310	1,371	332,200	457
2009-03-13	1,257	1,298	1,257	1,286	421,000	428.67
2009-03-12	1,254	1,272	1,240	1,242	177,300	414
2009-03-11	1,291	1,309	1,283	1,293	267,700	431
2009-03-10	1,270	1,287	1,245	1,262	232,100	420.67
2009-03-09	1,300	1,300	1,262	1,282	245,700	427.33
2009-03-06	1,260	1,288	1,253	1,266	241,600	422
2009-03-05	1,291	1,369	1,291	1,314	451,500	438
2009-03-04	1,230	1,236	1,203	1,231	333,500	410.33
2009-03-03	1,226	1,283	1,211	1,250	272,700	416.67
2009-03-02	1,223	1,252	1,223	1,246	124,800	415.33
2009-02-27	1,255	1,290	1,226	1,283	136,000	427.67
2009-02-26	1,239	1,287	1,221	1,238	299,300	412.67
2009-02-25	1,309	1,309	1,218	1,245	358,900	415
2009-02-24	1,305	1,319	1,265	1,296	335,400	432
2009-02-23	1,309	1,365	1,301	1,365	273,800	455
2009-02-20	1,380	1,381	1,315	1,316	223,900	438.67
2009-02-19	1,341	1,392	1,341	1,361	234,700	453.67
2009-02-18	1,346	1,373	1,339	1,361	272,900	453.67
2009-02-17	1,371	1,374	1,339	1,356	284,100	452
2009-02-16	1,415	1,438	1,398	1,404	239,500	468
2009-02-13	1,415	1,438	1,383	1,407	238,300	469
2009-02-12	1,395	1,435	1,381	1,387	227,600	462.33
2009-02-10	1,430	1,447	1,401	1,403	224,300	467.67
2009-02-09	1,480	1,497	1,449	1,449	143,700	483
2009-02-06	1,477	1,479	1,430	1,463	194,900	487.67
2009-02-05	1,431	1,461	1,425	1,432	247,000	477.33
2009-02-04	1,355	1,427	1,350	1,416	263,100	472
2009-02-03	1,365	1,367	1,344	1,348	387,400	449.33
2009-02-02	1,406	1,409	1,377	1,398	205,400	466
2009-01-30	1,411	1,449	1,405	1,449	174,100	483
2009-01-29	1,429	1,466	1,429	1,459	187,200	486.33
2009-01-28	1,399	1,431	1,387	1,429	370,800	476.33
2009-01-27	1,346	1,400	1,340	1,387	207,500	462.33
2009-01-26	1,339	1,347	1,302	1,306	241,200	435.33
2009-01-23	1,381	1,392	1,353	1,369	297,500	456.33
2009-01-22	1,343	1,404	1,333	1,401	258,200	467
2009-01-21	1,305	1,365	1,305	1,323	146,100	441
2009-01-20	1,357	1,357	1,302	1,318	139,200	439.33
2009-01-19	1,388	1,389	1,354	1,364	127,000	454.67
2009-01-16	1,327	1,356	1,316	1,350	139,200	450
2009-01-15	1,267	1,306	1,256	1,276	144,800	425.33
2009-01-14	1,258	1,303	1,247	1,287	145,900	429
2009-01-13	1,251	1,270	1,234	1,238	110,700	412.67
2009-01-09	1,333	1,370	1,313	1,331	191,200	443.67
2009-01-08	1,320	1,354	1,304	1,313	141,800	437.67
2009-01-07	1,330	1,370	1,317	1,337	253,100	445.67
2009-01-06	1,294	1,343	1,281	1,331	202,800	443.67
2009-01-05	1,271	1,298	1,260	1,265	67,000	421.67

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