4186 東京応化工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,762	1,762	1,735	1,748	103,300	582.67
2010-12-29	1,737	1,756	1,736	1,755	76,700	585
2010-12-28	1,742	1,746	1,735	1,737	62,600	579
2010-12-27	1,736	1,753	1,731	1,750	127,900	583.33
2010-12-24	1,753	1,753	1,725	1,728	103,300	576
2010-12-22	1,780	1,785	1,743	1,746	185,700	582
2010-12-21	1,770	1,787	1,760	1,778	215,600	592.67
2010-12-20	1,796	1,804	1,775	1,789	161,800	596.33
2010-12-17	1,786	1,816	1,778	1,800	367,500	600
2010-12-16	1,779	1,821	1,768	1,808	345,800	602.67
2010-12-15	1,762	1,778	1,761	1,778	179,700	592.67
2010-12-14	1,778	1,794	1,761	1,773	214,900	591
2010-12-13	1,738	1,786	1,719	1,778	313,300	592.67
2010-12-10	1,726	1,747	1,702	1,707	265,200	569
2010-12-09	1,748	1,770	1,724	1,733	207,600	577.67
2010-12-08	1,735	1,757	1,730	1,746	359,800	582
2010-12-07	1,658	1,775	1,654	1,751	835,600	583.67
2010-12-06	1,610	1,642	1,610	1,638	181,200	546
2010-12-03	1,609	1,626	1,595	1,607	193,900	535.67
2010-12-02	1,592	1,592	1,574	1,590	172,300	530
2010-12-01	1,550	1,562	1,546	1,561	127,600	520.33
2010-11-30	1,573	1,582	1,548	1,548	124,500	516
2010-11-29	1,577	1,599	1,570	1,582	92,800	527.33
2010-11-26	1,583	1,606	1,576	1,577	139,000	525.67
2010-11-25	1,599	1,599	1,580	1,587	219,000	529
2010-11-24	1,571	1,610	1,571	1,604	218,600	534.67
2010-11-22	1,553	1,637	1,553	1,615	351,700	538.33
2010-11-19	1,569	1,569	1,533	1,540	137,700	513.33
2010-11-18	1,512	1,570	1,500	1,565	381,100	521.67
2010-11-17	1,490	1,504	1,488	1,494	139,100	498
2010-11-16	1,512	1,525	1,492	1,496	131,000	498.67
2010-11-15	1,487	1,506	1,481	1,497	174,300	499
2010-11-12	1,483	1,502	1,470	1,471	143,300	490.33
2010-11-11	1,481	1,504	1,473	1,496	269,000	498.67
2010-11-10	1,503	1,524	1,483	1,493	249,300	497.67
2010-11-09	1,521	1,524	1,487	1,506	210,600	502
2010-11-08	1,530	1,546	1,522	1,529	212,100	509.67
2010-11-05	1,476	1,545	1,476	1,512	224,900	504
2010-11-04	1,481	1,492	1,464	1,483	202,800	494.33
2010-11-02	1,471	1,477	1,452	1,460	106,800	486.67
2010-11-01	1,473	1,489	1,451	1,470	88,000	490
2010-10-29	1,491	1,519	1,479	1,488	185,600	496
2010-10-28	1,499	1,511	1,483	1,487	117,900	495.67
2010-10-27	1,511	1,512	1,496	1,500	78,800	500
2010-10-26	1,518	1,537	1,501	1,512	144,700	504
2010-10-25	1,515	1,563	1,509	1,511	336,500	503.67
2010-10-22	1,517	1,541	1,500	1,526	198,700	508.67
2010-10-21	1,545	1,545	1,504	1,527	166,200	509
2010-10-20	1,543	1,578	1,517	1,546	104,000	515.33
2010-10-19	1,570	1,586	1,562	1,578	135,100	526
2010-10-18	1,561	1,585	1,552	1,577	129,300	525.67
2010-10-15	1,561	1,561	1,529	1,551	122,100	517
2010-10-14	1,545	1,570	1,540	1,556	206,600	518.67
2010-10-13	1,530	1,545	1,518	1,521	108,100	507
2010-10-12	1,562	1,562	1,488	1,504	211,000	501.33
2010-10-08	1,547	1,569	1,543	1,546	167,100	515.33
2010-10-07	1,536	1,549	1,527	1,536	147,000	512
2010-10-06	1,497	1,533	1,473	1,529	235,300	509.67
2010-10-05	1,462	1,511	1,462	1,495	291,500	498.33
2010-10-04	1,461	1,481	1,455	1,461	124,500	487
2010-10-01	1,497	1,503	1,448	1,470	125,900	490
2010-09-30	1,523	1,528	1,482	1,487	101,700	495.67
2010-09-29	1,510	1,535	1,504	1,522	204,700	507.33
2010-09-28	1,484	1,499	1,483	1,491	129,800	497
2010-09-27	1,489	1,499	1,480	1,497	133,100	499
2010-09-24	1,464	1,504	1,461	1,474	179,300	491.33
2010-09-22	1,498	1,510	1,483	1,494	93,000	498
2010-09-21	1,503	1,529	1,487	1,497	197,300	499
2010-09-17	1,493	1,522	1,483	1,513	164,200	504.33
2010-09-16	1,500	1,500	1,474	1,485	196,600	495
2010-09-15	1,448	1,496	1,436	1,485	361,900	495
2010-09-14	1,485	1,491	1,462	1,465	106,300	488.33
2010-09-13	1,492	1,500	1,470	1,475	104,900	491.67
2010-09-10	1,457	1,489	1,457	1,471	157,700	490.33
2010-09-09	1,465	1,476	1,444	1,453	206,300	484.33
2010-09-08	1,433	1,450	1,419	1,437	149,000	479
2010-09-07	1,501	1,512	1,455	1,463	281,300	487.67
2010-09-06	1,453	1,507	1,445	1,503	281,400	501
2010-09-03	1,402	1,440	1,402	1,439	136,200	479.67
2010-09-02	1,416	1,416	1,379	1,404	139,900	468
2010-09-01	1,342	1,382	1,333	1,377	176,900	459
2010-08-31	1,382	1,382	1,349	1,352	253,500	450.67
2010-08-30	1,381	1,409	1,377	1,383	109,900	461
2010-08-27	1,349	1,368	1,332	1,362	172,000	454
2010-08-26	1,345	1,358	1,325	1,355	166,800	451.67
2010-08-25	1,329	1,360	1,327	1,339	221,800	446.33
2010-08-24	1,326	1,341	1,315	1,330	141,500	443.33
2010-08-23	1,332	1,343	1,330	1,331	95,700	443.67
2010-08-20	1,360	1,370	1,344	1,347	100,800	449
2010-08-19	1,353	1,378	1,353	1,378	153,000	459.33
2010-08-18	1,342	1,355	1,329	1,345	105,600	448.33
2010-08-17	1,327	1,339	1,324	1,335	138,100	445
2010-08-16	1,345	1,351	1,324	1,349	134,400	449.67
2010-08-13	1,335	1,367	1,327	1,365	197,700	455
2010-08-12	1,362	1,364	1,320	1,346	302,400	448.67
2010-08-11	1,420	1,425	1,399	1,404	141,100	468
2010-08-10	1,472	1,483	1,441	1,447	150,400	482.33
2010-08-09	1,475	1,476	1,462	1,473	111,700	491
2010-08-06	1,454	1,497	1,450	1,483	140,000	494.33
2010-08-05	1,442	1,536	1,439	1,482	491,100	494
2010-08-04	1,444	1,444	1,405	1,412	287,700	470.67
2010-08-03	1,496	1,500	1,461	1,470	188,200	490
2010-08-02	1,496	1,506	1,465	1,466	101,300	488.67
2010-07-30	1,528	1,528	1,475	1,484	208,800	494.67
2010-07-29	1,518	1,553	1,518	1,537	161,500	512.33
2010-07-28	1,511	1,531	1,505	1,522	199,100	507.33
2010-07-27	1,502	1,502	1,476	1,479	216,100	493
2010-07-26	1,494	1,512	1,483	1,511	153,300	503.67
2010-07-23	1,475	1,485	1,461	1,474	225,600	491.33
2010-07-22	1,469	1,472	1,442	1,445	191,600	481.67
2010-07-21	1,496	1,498	1,470	1,484	175,400	494.67
2010-07-20	1,471	1,509	1,463	1,478	143,400	492.67
2010-07-16	1,524	1,529	1,483	1,489	168,600	496.33
2010-07-15	1,550	1,562	1,536	1,544	114,100	514.67
2010-07-14	1,556	1,577	1,552	1,571	195,100	523.67
2010-07-13	1,559	1,566	1,527	1,533	142,400	511
2010-07-12	1,553	1,583	1,552	1,558	95,600	519.33
2010-07-09	1,570	1,573	1,550	1,567	171,800	522.33
2010-07-08	1,555	1,558	1,527	1,557	211,000	519
2010-07-07	1,528	1,541	1,502	1,523	172,500	507.67
2010-07-06	1,492	1,566	1,475	1,536	162,900	512
2010-07-05	1,532	1,534	1,509	1,518	147,700	506
2010-07-02	1,485	1,503	1,466	1,494	148,000	498
2010-07-01	1,475	1,489	1,458	1,475	232,700	491.67
2010-06-30	1,490	1,508	1,468	1,506	195,300	502
2010-06-29	1,548	1,564	1,514	1,518	159,700	506
2010-06-28	1,511	1,534	1,511	1,529	238,700	509.67
2010-06-25	1,540	1,545	1,516	1,521	176,300	507
2010-06-24	1,545	1,577	1,539	1,551	207,400	517
2010-06-23	1,586	1,596	1,550	1,554	228,900	518
2010-06-22	1,630	1,630	1,601	1,608	121,800	536
2010-06-21	1,614	1,645	1,613	1,629	122,400	543
2010-06-18	1,610	1,625	1,592	1,605	137,600	535
2010-06-17	1,615	1,623	1,601	1,618	156,100	539.33
2010-06-16	1,633	1,643	1,625	1,628	152,200	542.67
2010-06-15	1,614	1,623	1,604	1,615	219,000	538.33
2010-06-14	1,630	1,654	1,606	1,614	228,200	538
2010-06-11	1,597	1,607	1,582	1,590	233,000	530
2010-06-10	1,550	1,582	1,544	1,576	181,300	525.33
2010-06-09	1,569	1,578	1,538	1,549	245,500	516.33
2010-06-08	1,596	1,616	1,588	1,597	143,800	532.33
2010-06-07	1,599	1,611	1,582	1,596	161,000	532
2010-06-04	1,650	1,721	1,650	1,667	311,200	555.67
2010-06-03	1,639	1,644	1,624	1,635	163,200	545
2010-06-02	1,597	1,626	1,580	1,599	212,000	533
2010-06-01	1,627	1,646	1,616	1,628	158,300	542.67
2010-05-31	1,627	1,642	1,594	1,619	203,900	539.67
2010-05-28	1,630	1,651	1,607	1,627	217,100	542.33
2010-05-27	1,555	1,616	1,555	1,610	287,300	536.67
2010-05-26	1,607	1,631	1,567	1,587	355,000	529
2010-05-25	1,675	1,675	1,593	1,605	223,100	535
2010-05-24	1,671	1,684	1,641	1,671	210,400	557
2010-05-21	1,650	1,678	1,637	1,664	271,100	554.67
2010-05-20	1,715	1,737	1,712	1,727	286,700	575.67
2010-05-19	1,721	1,741	1,659	1,741	312,100	580.33
2010-05-18	1,785	1,806	1,746	1,761	236,300	587
2010-05-17	1,844	1,844	1,764	1,784	309,200	594.67
2010-05-14	1,845	1,869	1,832	1,844	320,300	614.67
2010-05-13	1,803	1,892	1,800	1,885	552,300	628.33
2010-05-12	1,828	1,832	1,724	1,767	668,800	589
2010-05-11	1,872	1,876	1,831	1,840	281,900	613.33
2010-05-10	1,807	1,831	1,770	1,827	285,300	609
2010-05-07	1,855	1,855	1,810	1,823	427,200	607.67
2010-05-06	1,937	1,938	1,892	1,895	343,900	631.67
2010-04-30	1,956	1,983	1,950	1,977	323,100	659
2010-04-28	1,914	1,927	1,900	1,916	214,400	638.67
2010-04-27	1,969	1,969	1,936	1,954	473,800	651.33
2010-04-26	1,996	2,004	1,982	1,988	266,100	662.67
2010-04-23	1,969	1,972	1,947	1,963	205,000	654.33
2010-04-22	1,964	1,969	1,940	1,959	416,000	653
2010-04-21	1,897	1,965	1,867	1,964	827,400	654.67
2010-04-20	1,854	1,874	1,851	1,857	275,200	619
2010-04-19	1,867	1,877	1,850	1,855	240,100	618.33
2010-04-16	1,923	1,925	1,894	1,907	279,400	635.67
2010-04-15	1,940	1,944	1,919	1,941	315,400	647
2010-04-14	1,914	1,941	1,907	1,934	382,200	644.67
2010-04-13	1,936	1,942	1,893	1,913	347,400	637.67
2010-04-12	1,940	1,947	1,920	1,930	383,000	643.33
2010-04-09	1,870	1,940	1,868	1,936	580,200	645.33
2010-04-08	1,857	1,877	1,840	1,868	345,500	622.67
2010-04-07	1,886	1,890	1,868	1,886	320,800	628.67
2010-04-06	1,893	1,908	1,879	1,899	452,700	633
2010-04-05	1,886	1,894	1,860	1,881	317,700	627
2010-04-02	1,820	1,861	1,807	1,853	654,400	617.67
2010-04-01	1,759	1,807	1,738	1,806	591,000	602
2010-03-31	1,750	1,758	1,722	1,737	236,200	579
2010-03-30	1,705	1,742	1,705	1,742	239,300	580.67
2010-03-29	1,656	1,696	1,651	1,694	325,900	564.67
2010-03-26	1,630	1,673	1,629	1,666	473,200	555.33
2010-03-25	1,611	1,623	1,605	1,617	522,500	539
2010-03-24	1,635	1,644	1,607	1,618	305,900	539.33
2010-03-23	1,660	1,660	1,630	1,635	284,400	545
2010-03-19	1,640	1,666	1,638	1,655	400,700	551.67
2010-03-18	1,660	1,662	1,632	1,633	178,500	544.33
2010-03-17	1,622	1,658	1,615	1,650	240,900	550
2010-03-16	1,640	1,658	1,616	1,624	256,000	541.33
2010-03-15	1,670	1,674	1,641	1,649	168,100	549.67
2010-03-12	1,644	1,656	1,625	1,651	158,800	550.33
2010-03-11	1,636	1,662	1,631	1,640	153,900	546.67
2010-03-10	1,632	1,646	1,620	1,625	122,200	541.67
2010-03-09	1,632	1,638	1,618	1,628	188,700	542.67
2010-03-08	1,640	1,653	1,618	1,624	234,500	541.33
2010-03-05	1,616	1,652	1,616	1,628	175,000	542.67
2010-03-04	1,606	1,618	1,598	1,603	178,300	534.33
2010-03-03	1,595	1,615	1,576	1,605	171,800	535
2010-03-02	1,587	1,595	1,573	1,594	152,600	531.33
2010-03-01	1,584	1,596	1,568	1,576	112,700	525.33
2010-02-26	1,585	1,590	1,562	1,583	165,000	527.67
2010-02-25	1,594	1,611	1,568	1,575	235,900	525
2010-02-24	1,615	1,616	1,592	1,602	190,500	534
2010-02-23	1,659	1,659	1,627	1,648	122,900	549.33
2010-02-22	1,643	1,660	1,633	1,655	128,500	551.67
2010-02-19	1,631	1,673	1,615	1,617	220,000	539
2010-02-18	1,632	1,656	1,624	1,640	210,600	546.67
2010-02-17	1,652	1,652	1,634	1,650	116,700	550
2010-02-16	1,647	1,647	1,612	1,623	96,900	541
2010-02-15	1,634	1,646	1,618	1,626	163,700	542
2010-02-12	1,625	1,641	1,616	1,627	139,400	542.33
2010-02-10	1,613	1,642	1,612	1,620	197,900	540
2010-02-09	1,632	1,653	1,614	1,633	211,700	544.33
2010-02-08	1,684	1,695	1,647	1,658	219,100	552.67
2010-02-05	1,674	1,690	1,641	1,679	453,900	559.67
2010-02-04	1,613	1,715	1,603	1,701	726,200	567
2010-02-03	1,593	1,603	1,568	1,573	207,500	524.33
2010-02-02	1,549	1,555	1,525	1,553	307,600	517.67
2010-02-01	1,555	1,569	1,502	1,522	289,700	507.33
2010-01-29	1,600	1,605	1,570	1,572	219,600	524
2010-01-28	1,595	1,622	1,568	1,609	285,400	536.33
2010-01-27	1,627	1,639	1,576	1,580	295,600	526.67
2010-01-26	1,634	1,643	1,595	1,607	394,100	535.67
2010-01-25	1,673	1,689	1,632	1,638	350,900	546
2010-01-22	1,708	1,729	1,683	1,713	289,100	571
2010-01-21	1,675	1,730	1,662	1,711	174,100	570.33
2010-01-20	1,735	1,735	1,690	1,697	203,600	565.67
2010-01-19	1,743	1,743	1,716	1,725	104,300	575
2010-01-18	1,740	1,746	1,726	1,734	118,200	578
2010-01-15	1,770	1,771	1,742	1,763	258,800	587.67
2010-01-14	1,746	1,767	1,734	1,760	234,900	586.67
2010-01-13	1,745	1,753	1,728	1,729	184,500	576.33
2010-01-12	1,744	1,761	1,724	1,756	134,600	585.33
2010-01-08	1,737	1,763	1,725	1,744	181,100	581.33
2010-01-07	1,730	1,742	1,710	1,718	129,300	572.67
2010-01-06	1,748	1,749	1,720	1,730	150,100	576.67
2010-01-05	1,743	1,758	1,724	1,732	243,800	577.33
2010-01-04	1,713	1,750	1,713	1,742	70,100	580.67

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