4186 東京応化工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,535	1,539	1,506	1,531	187,600	510.33
2011-12-29	1,536	1,536	1,521	1,532	61,100	510.67
2011-12-28	1,549	1,550	1,532	1,538	43,300	512.67
2011-12-27	1,555	1,556	1,535	1,555	82,200	518.33
2011-12-26	1,587	1,587	1,549	1,573	96,300	524.33
2011-12-22	1,565	1,565	1,495	1,552	210,000	517.33
2011-12-21	1,561	1,591	1,561	1,567	129,000	522.33
2011-12-20	1,529	1,545	1,526	1,532	96,000	510.67
2011-12-19	1,545	1,546	1,510	1,525	123,800	508.33
2011-12-16	1,567	1,585	1,549	1,558	183,100	519.33
2011-12-15	1,567	1,596	1,550	1,557	163,300	519
2011-12-14	1,545	1,573	1,545	1,566	134,700	522
2011-12-13	1,569	1,576	1,544	1,560	188,500	520
2011-12-12	1,604	1,620	1,593	1,601	184,800	533.67
2011-12-09	1,541	1,583	1,541	1,563	186,400	521
2011-12-08	1,604	1,604	1,571	1,577	157,300	525.67
2011-12-07	1,605	1,629	1,601	1,621	122,700	540.33
2011-12-06	1,616	1,617	1,588	1,590	113,700	530
2011-12-05	1,638	1,645	1,615	1,628	75,300	542.67
2011-12-02	1,600	1,627	1,600	1,627	97,300	542.33
2011-12-01	1,630	1,635	1,606	1,610	126,700	536.67
2011-11-30	1,585	1,603	1,567	1,596	255,700	532
2011-11-29	1,567	1,598	1,544	1,598	103,900	532.67
2011-11-28	1,549	1,574	1,527	1,552	113,300	517.33
2011-11-25	1,510	1,535	1,503	1,527	135,200	509
2011-11-24	1,499	1,519	1,493	1,505	90,600	501.67
2011-11-22	1,517	1,544	1,507	1,539	152,000	513
2011-11-21	1,521	1,538	1,515	1,530	148,000	510
2011-11-18	1,483	1,526	1,480	1,522	154,200	507.33
2011-11-17	1,488	1,513	1,478	1,503	125,100	501
2011-11-16	1,512	1,512	1,481	1,489	97,000	496.33
2011-11-15	1,504	1,516	1,501	1,511	123,400	503.67
2011-11-14	1,538	1,556	1,528	1,534	170,200	511.33
2011-11-11	1,537	1,543	1,516	1,527	144,500	509
2011-11-10	1,521	1,545	1,505	1,536	160,700	512
2011-11-09	1,568	1,604	1,563	1,584	204,200	528
2011-11-08	1,568	1,589	1,542	1,563	132,900	521
2011-11-07	1,583	1,597	1,559	1,597	123,100	532.33
2011-11-04	1,578	1,608	1,561	1,600	150,000	533.33
2011-11-02	1,555	1,579	1,551	1,568	168,800	522.67
2011-11-01	1,625	1,625	1,564	1,595	239,300	531.67
2011-10-31	1,670	1,687	1,651	1,654	256,300	551.33
2011-10-28	1,645	1,669	1,636	1,646	132,900	548.67
2011-10-27	1,599	1,621	1,569	1,616	78,100	538.67
2011-10-26	1,550	1,617	1,548	1,599	187,700	533
2011-10-25	1,580	1,580	1,555	1,565	68,500	521.67
2011-10-24	1,553	1,568	1,533	1,564	102,700	521.33
2011-10-21	1,536	1,561	1,526	1,531	107,500	510.33
2011-10-20	1,552	1,562	1,532	1,539	158,300	513
2011-10-19	1,564	1,577	1,553	1,558	97,000	519.33
2011-10-18	1,558	1,569	1,551	1,555	70,200	518.33
2011-10-17	1,587	1,594	1,568	1,577	127,300	525.67
2011-10-14	1,540	1,555	1,527	1,529	140,400	509.67
2011-10-13	1,545	1,573	1,541	1,560	198,600	520
2011-10-12	1,492	1,524	1,474	1,518	182,600	506
2011-10-11	1,519	1,534	1,500	1,502	347,300	500.67
2011-10-07	1,477	1,506	1,473	1,504	213,400	501.33
2011-10-06	1,441	1,470	1,438	1,453	192,500	484.33
2011-10-05	1,477	1,482	1,390	1,425	472,500	475
2011-10-04	1,471	1,493	1,461	1,483	161,300	494.33
2011-10-03	1,516	1,518	1,446	1,499	310,300	499.67
2011-09-30	1,593	1,625	1,550	1,578	340,100	526
2011-09-29	1,579	1,602	1,532	1,577	279,700	525.67
2011-09-28	1,555	1,603	1,555	1,589	194,200	529.67
2011-09-27	1,547	1,565	1,530	1,546	183,600	515.33
2011-09-26	1,567	1,573	1,511	1,517	137,100	505.67
2011-09-22	1,564	1,570	1,533	1,551	142,300	517
2011-09-21	1,586	1,602	1,576	1,589	101,100	529.67
2011-09-20	1,587	1,597	1,575	1,586	106,200	528.67
2011-09-16	1,585	1,629	1,576	1,626	201,700	542
2011-09-15	1,580	1,592	1,566	1,576	129,000	525.33
2011-09-14	1,582	1,599	1,542	1,552	172,300	517.33
2011-09-13	1,572	1,596	1,562	1,592	109,100	530.67
2011-09-12	1,537	1,558	1,523	1,550	137,000	516.67
2011-09-09	1,570	1,590	1,570	1,577	110,100	525.67
2011-09-08	1,594	1,597	1,564	1,575	86,200	525
2011-09-07	1,571	1,581	1,551	1,574	111,000	524.67
2011-09-06	1,562	1,586	1,523	1,531	145,900	510.33
2011-09-05	1,552	1,569	1,552	1,558	130,400	519.33
2011-09-02	1,582	1,603	1,565	1,589	142,700	529.67
2011-09-01	1,605	1,616	1,585	1,608	161,400	536
2011-08-31	1,585	1,634	1,573	1,584	402,400	528
2011-08-30	1,577	1,593	1,570	1,579	116,600	526.33
2011-08-29	1,523	1,563	1,511	1,545	185,300	515
2011-08-26	1,522	1,547	1,519	1,542	169,100	514
2011-08-25	1,496	1,550	1,496	1,520	193,500	506.67
2011-08-24	1,502	1,512	1,463	1,466	210,900	488.67
2011-08-23	1,447	1,481	1,442	1,478	260,500	492.67
2011-08-22	1,456	1,495	1,424	1,426	318,600	475.33
2011-08-19	1,491	1,500	1,446	1,451	268,800	483.67
2011-08-18	1,533	1,544	1,505	1,511	162,000	503.67
2011-08-17	1,566	1,581	1,536	1,537	206,100	512.33
2011-08-16	1,551	1,569	1,541	1,565	178,700	521.67
2011-08-15	1,533	1,550	1,524	1,531	188,700	510.33
2011-08-12	1,565	1,580	1,496	1,501	525,700	500.33
2011-08-11	1,557	1,568	1,522	1,532	447,000	510.67
2011-08-10	1,629	1,630	1,592	1,599	114,300	533
2011-08-09	1,549	1,590	1,504	1,590	193,200	530
2011-08-08	1,592	1,610	1,583	1,595	136,000	531.67
2011-08-05	1,590	1,637	1,590	1,628	262,400	542.67
2011-08-04	1,665	1,680	1,646	1,668	147,000	556
2011-08-03	1,649	1,666	1,613	1,663	345,500	554.33
2011-08-02	1,718	1,722	1,686	1,709	235,500	569.67
2011-08-01	1,724	1,766	1,722	1,746	75,600	582
2011-07-29	1,750	1,756	1,728	1,728	92,200	576
2011-07-28	1,747	1,763	1,738	1,745	124,500	581.67
2011-07-27	1,750	1,783	1,735	1,778	170,700	592.67
2011-07-26	1,762	1,773	1,752	1,761	95,300	587
2011-07-25	1,778	1,793	1,764	1,772	139,300	590.67
2011-07-22	1,775	1,783	1,757	1,761	131,500	587
2011-07-21	1,744	1,749	1,730	1,741	74,300	580.33
2011-07-20	1,760	1,769	1,745	1,751	131,500	583.67
2011-07-19	1,740	1,772	1,730	1,735	159,100	578.33
2011-07-15	1,733	1,755	1,721	1,740	116,200	580
2011-07-14	1,730	1,751	1,716	1,740	89,700	580
2011-07-13	1,730	1,749	1,726	1,743	125,900	581
2011-07-12	1,737	1,745	1,726	1,733	108,600	577.67
2011-07-11	1,749	1,767	1,749	1,757	94,000	585.67
2011-07-08	1,762	1,773	1,751	1,760	102,200	586.67
2011-07-07	1,755	1,765	1,738	1,759	85,800	586.33
2011-07-06	1,710	1,755	1,710	1,755	166,400	585
2011-07-05	1,711	1,724	1,704	1,711	113,700	570.33
2011-07-04	1,744	1,746	1,707	1,721	154,300	573.67
2011-07-01	1,739	1,746	1,719	1,727	123,200	575.67
2011-06-30	1,718	1,728	1,697	1,727	164,000	575.67
2011-06-29	1,685	1,706	1,681	1,706	181,300	568.67
2011-06-28	1,651	1,670	1,641	1,657	142,900	552.33
2011-06-27	1,662	1,662	1,635	1,641	175,400	547
2011-06-24	1,639	1,662	1,639	1,660	136,500	553.33
2011-06-23	1,664	1,671	1,630	1,638	201,900	546
2011-06-22	1,655	1,689	1,642	1,682	199,100	560.67
2011-06-21	1,657	1,665	1,638	1,655	103,700	551.67
2011-06-20	1,649	1,676	1,649	1,651	126,000	550.33
2011-06-17	1,682	1,690	1,647	1,649	183,200	549.67
2011-06-16	1,704	1,710	1,683	1,684	210,800	561.33
2011-06-15	1,740	1,740	1,710	1,726	236,300	575.33
2011-06-14	1,722	1,752	1,713	1,746	149,800	582
2011-06-13	1,742	1,742	1,714	1,722	102,200	574
2011-06-10	1,754	1,764	1,731	1,741	147,100	580.33
2011-06-09	1,718	1,730	1,693	1,730	124,300	576.67
2011-06-08	1,711	1,734	1,702	1,728	143,300	576
2011-06-07	1,696	1,723	1,681	1,712	137,000	570.67
2011-06-06	1,694	1,702	1,670	1,686	115,500	562
2011-06-03	1,709	1,726	1,687	1,687	83,200	562.33
2011-06-02	1,700	1,719	1,686	1,709	138,300	569.67
2011-06-01	1,750	1,751	1,725	1,747	106,900	582.33
2011-05-31	1,720	1,747	1,714	1,734	165,800	578
2011-05-30	1,721	1,725	1,687	1,711	126,100	570.33
2011-05-27	1,691	1,726	1,672	1,718	200,000	572.67
2011-05-26	1,671	1,706	1,671	1,701	152,000	567
2011-05-25	1,699	1,699	1,659	1,670	123,600	556.67
2011-05-24	1,692	1,694	1,671	1,686	149,100	562
2011-05-23	1,695	1,708	1,672	1,691	153,100	563.67
2011-05-20	1,730	1,747	1,711	1,711	160,900	570.33
2011-05-19	1,762	1,775	1,730	1,745	211,900	581.67
2011-05-18	1,739	1,775	1,737	1,768	311,600	589.33
2011-05-17	1,720	1,737	1,697	1,726	226,200	575.33
2011-05-16	1,711	1,736	1,707	1,719	180,800	573
2011-05-13	1,754	1,754	1,711	1,732	335,500	577.33
2011-05-12	1,742	1,771	1,737	1,746	324,300	582
2011-05-11	1,716	1,771	1,715	1,765	443,600	588.33
2011-05-10	1,714	1,726	1,688	1,708	152,800	569.33
2011-05-09	1,721	1,723	1,699	1,704	133,800	568
2011-05-06	1,732	1,732	1,684	1,708	208,900	569.33
2011-05-02	1,710	1,740	1,701	1,736	209,100	578.67
2011-04-28	1,694	1,738	1,690	1,709	451,900	569.67
2011-04-27	1,637	1,652	1,633	1,646	179,500	548.67
2011-04-26	1,646	1,650	1,621	1,634	240,200	544.67
2011-04-25	1,638	1,657	1,605	1,621	207,600	540.33
2011-04-22	1,583	1,623	1,571	1,609	172,200	536.33
2011-04-21	1,614	1,619	1,593	1,602	124,600	534
2011-04-20	1,590	1,599	1,566	1,597	144,500	532.33
2011-04-19	1,572	1,587	1,560	1,573	168,100	524.33
2011-04-18	1,621	1,627	1,582	1,603	131,200	534.33
2011-04-15	1,594	1,620	1,587	1,603	335,500	534.33
2011-04-14	1,542	1,586	1,537	1,572	246,100	524
2011-04-13	1,501	1,553	1,501	1,539	122,100	513
2011-04-12	1,527	1,546	1,514	1,522	189,400	507.33
2011-04-11	1,534	1,567	1,526	1,548	213,200	516
2011-04-08	1,531	1,575	1,512	1,552	300,300	517.33
2011-04-07	1,572	1,593	1,545	1,552	170,600	517.33
2011-04-06	1,598	1,598	1,550	1,570	193,500	523.33
2011-04-05	1,646	1,646	1,581	1,606	246,000	535.33
2011-04-04	1,671	1,671	1,643	1,657	167,600	552.33
2011-04-01	1,714	1,715	1,661	1,662	177,300	554
2011-03-31	1,704	1,719	1,685	1,714	152,400	571.33
2011-03-30	1,658	1,723	1,635	1,713	242,000	571
2011-03-29	1,632	1,676	1,618	1,666	251,000	555.33
2011-03-28	1,590	1,638	1,577	1,637	237,700	545.67
2011-03-25	1,646	1,646	1,589	1,609	218,200	536.33
2011-03-24	1,569	1,614	1,550	1,594	279,100	531.33
2011-03-23	1,611	1,611	1,562	1,579	186,300	526.33
2011-03-22	1,605	1,624	1,569	1,619	149,700	539.67
2011-03-18	1,481	1,541	1,480	1,516	207,600	505.33
2011-03-17	1,420	1,497	1,394	1,451	357,200	483.67
2011-03-16	1,358	1,499	1,358	1,494	379,700	498
2011-03-15	1,493	1,542	1,203	1,388	404,200	462.67
2011-03-14	1,595	1,625	1,530	1,533	239,000	511
2011-03-11	1,726	1,736	1,692	1,693	327,400	564.33
2011-03-10	1,773	1,777	1,733	1,747	97,500	582.33
2011-03-09	1,782	1,800	1,775	1,784	136,600	594.67
2011-03-08	1,779	1,792	1,754	1,760	207,600	586.67
2011-03-07	1,838	1,840	1,788	1,794	139,900	598
2011-03-04	1,860	1,862	1,832	1,843	156,400	614.33
2011-03-03	1,785	1,828	1,779	1,820	241,100	606.67
2011-03-02	1,805	1,812	1,799	1,802	135,900	600.67
2011-03-01	1,805	1,839	1,796	1,837	216,200	612.33
2011-02-28	1,779	1,788	1,671	1,785	223,700	595
2011-02-25	1,759	1,785	1,753	1,770	163,800	590
2011-02-24	1,795	1,801	1,765	1,770	171,100	590
2011-02-23	1,806	1,834	1,806	1,817	157,300	605.67
2011-02-22	1,885	1,888	1,840	1,840	193,200	613.33
2011-02-21	1,939	1,939	1,890	1,897	117,600	632.33
2011-02-18	1,905	1,941	1,898	1,920	214,400	640
2011-02-17	1,882	1,900	1,876	1,900	129,100	633.33
2011-02-16	1,875	1,894	1,867	1,876	257,100	625.33
2011-02-15	1,889	1,894	1,875	1,890	147,900	630
2011-02-14	1,903	1,903	1,883	1,888	144,300	629.33
2011-02-10	1,900	1,908	1,890	1,898	138,700	632.67
2011-02-09	1,920	1,922	1,893	1,902	147,200	634
2011-02-08	1,932	1,939	1,912	1,914	160,500	638
2011-02-07	1,937	1,937	1,922	1,932	172,300	644
2011-02-04	1,885	1,933	1,884	1,915	355,200	638.33
2011-02-03	1,840	1,933	1,831	1,859	650,100	619.67
2011-02-02	1,830	1,833	1,818	1,821	315,000	607
2011-02-01	1,810	1,837	1,787	1,831	154,000	610.33
2011-01-31	1,805	1,821	1,770	1,806	114,600	602
2011-01-28	1,845	1,853	1,822	1,834	119,500	611.33
2011-01-27	1,847	1,853	1,821	1,844	168,300	614.67
2011-01-26	1,823	1,847	1,812	1,823	119,800	607.67
2011-01-25	1,859	1,872	1,831	1,847	158,100	615.67
2011-01-24	1,809	1,838	1,800	1,834	149,900	611.33
2011-01-21	1,866	1,869	1,805	1,821	165,700	607
2011-01-20	1,884	1,889	1,858	1,865	167,600	621.67
2011-01-19	1,943	1,944	1,876	1,898	263,900	632.67
2011-01-18	1,861	1,875	1,851	1,863	113,000	621
2011-01-17	1,850	1,868	1,845	1,860	127,000	620
2011-01-14	1,837	1,855	1,837	1,840	103,100	613.33
2011-01-13	1,855	1,860	1,844	1,856	152,400	618.67
2011-01-12	1,849	1,863	1,830	1,830	196,900	610
2011-01-11	1,814	1,845	1,803	1,835	148,800	611.67
2011-01-07	1,820	1,825	1,812	1,814	126,800	604.67
2011-01-06	1,803	1,834	1,803	1,826	119,700	608.67
2011-01-05	1,800	1,820	1,787	1,801	135,600	600.33
2011-01-04	1,775	1,782	1,757	1,782	127,900	594

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