4186 東京応化工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,694	1,714	1,690	1,698	145,000	566
2012-12-27	1,699	1,711	1,681	1,688	196,000	562.67
2012-12-26	1,677	1,699	1,662	1,696	102,800	565.33
2012-12-25	1,689	1,703	1,665	1,667	145,600	555.67
2012-12-21	1,696	1,699	1,652	1,661	237,100	553.67
2012-12-20	1,663	1,703	1,660	1,680	217,300	560
2012-12-19	1,637	1,663	1,633	1,660	182,100	553.33
2012-12-18	1,643	1,658	1,631	1,633	227,300	544.33
2012-12-17	1,686	1,691	1,640	1,644	131,700	548
2012-12-14	1,685	1,700	1,662	1,666	228,300	555.33
2012-12-13	1,677	1,708	1,672	1,698	300,000	566
2012-12-12	1,650	1,665	1,645	1,660	250,600	553.33
2012-12-11	1,617	1,641	1,606	1,638	304,300	546
2012-12-10	1,645	1,651	1,609	1,618	186,700	539.33
2012-12-07	1,626	1,634	1,611	1,632	170,600	544
2012-12-06	1,645	1,665	1,613	1,625	415,000	541.67
2012-12-05	1,641	1,656	1,632	1,640	254,800	546.67
2012-12-04	1,660	1,674	1,653	1,659	149,800	553
2012-12-03	1,672	1,684	1,645	1,649	211,500	549.67
2012-11-30	1,673	1,676	1,651	1,661	232,200	553.67
2012-11-29	1,664	1,682	1,652	1,666	245,800	555.33
2012-11-28	1,685	1,700	1,675	1,681	195,100	560.33
2012-11-27	1,696	1,696	1,669	1,682	195,700	560.67
2012-11-26	1,726	1,740	1,694	1,697	284,300	565.67
2012-11-22	1,673	1,707	1,673	1,697	260,500	565.67
2012-11-21	1,625	1,650	1,619	1,645	202,400	548.33
2012-11-20	1,632	1,640	1,616	1,618	267,200	539.33
2012-11-19	1,612	1,623	1,604	1,614	153,000	538
2012-11-16	1,581	1,609	1,580	1,593	344,700	531
2012-11-15	1,530	1,568	1,526	1,563	168,200	521
2012-11-14	1,540	1,545	1,525	1,529	150,900	509.67
2012-11-13	1,535	1,540	1,523	1,536	190,500	512
2012-11-12	1,512	1,537	1,512	1,516	158,500	505.33
2012-11-09	1,510	1,536	1,505	1,529	177,300	509.67
2012-11-08	1,527	1,538	1,513	1,516	249,900	505.33
2012-11-07	1,550	1,555	1,516	1,551	385,900	517
2012-11-06	1,567	1,591	1,526	1,559	661,800	519.67
2012-11-05	1,646	1,679	1,622	1,647	60,500	549
2012-11-02	1,690	1,700	1,643	1,653	169,600	551
2012-11-01	1,645	1,650	1,617	1,645	103,500	548.33
2012-10-31	1,605	1,642	1,605	1,626	130,700	542
2012-10-30	1,623	1,635	1,600	1,604	314,800	534.67
2012-10-29	1,618	1,628	1,605	1,616	174,000	538.67
2012-10-26	1,642	1,646	1,603	1,609	322,900	536.33
2012-10-25	1,644	1,660	1,633	1,643	237,000	547.67
2012-10-24	1,640	1,655	1,610	1,632	184,700	544
2012-10-23	1,677	1,679	1,648	1,652	155,200	550.67
2012-10-22	1,648	1,678	1,634	1,666	92,900	555.33
2012-10-19	1,684	1,690	1,665	1,680	105,400	560
2012-10-18	1,652	1,685	1,645	1,682	324,900	560.67
2012-10-17	1,652	1,652	1,627	1,640	206,300	546.67
2012-10-16	1,622	1,644	1,608	1,639	182,900	546.33
2012-10-15	1,589	1,631	1,576	1,608	204,600	536
2012-10-12	1,599	1,620	1,593	1,608	220,700	536
2012-10-11	1,570	1,607	1,564	1,580	342,500	526.67
2012-10-10	1,572	1,603	1,567	1,582	259,800	527.33
2012-10-09	1,599	1,611	1,561	1,595	353,400	531.67
2012-10-05	1,631	1,651	1,623	1,638	212,100	546
2012-10-04	1,624	1,646	1,615	1,631	417,700	543.67
2012-10-03	1,611	1,617	1,592	1,599	246,900	533
2012-10-02	1,625	1,651	1,620	1,628	271,300	542.67
2012-10-01	1,664	1,664	1,606	1,625	329,000	541.67
2012-09-28	1,717	1,717	1,664	1,673	238,300	557.67
2012-09-27	1,706	1,726	1,700	1,717	131,700	572.33
2012-09-26	1,737	1,785	1,718	1,723	93,300	574.33
2012-09-25	1,755	1,776	1,743	1,771	150,400	590.33
2012-09-24	1,781	1,783	1,754	1,763	109,400	587.67
2012-09-21	1,788	1,803	1,783	1,791	103,200	597
2012-09-20	1,790	1,813	1,777	1,786	142,400	595.33
2012-09-19	1,833	1,835	1,791	1,803	195,200	601
2012-09-18	1,812	1,831	1,784	1,819	91,400	606.33
2012-09-14	1,800	1,812	1,786	1,793	160,000	597.67
2012-09-13	1,791	1,797	1,773	1,784	90,300	594.67
2012-09-12	1,758	1,788	1,755	1,788	115,800	596
2012-09-11	1,764	1,774	1,749	1,758	72,000	586
2012-09-10	1,774	1,779	1,760	1,779	86,000	593
2012-09-07	1,796	1,798	1,748	1,780	124,600	593.33
2012-09-06	1,723	1,740	1,716	1,734	123,200	578
2012-09-05	1,715	1,735	1,709	1,725	94,300	575
2012-09-04	1,739	1,752	1,718	1,737	84,600	579
2012-09-03	1,747	1,772	1,732	1,743	95,800	581
2012-08-31	1,766	1,776	1,751	1,753	171,100	584.33
2012-08-30	1,809	1,819	1,791	1,793	97,800	597.67
2012-08-29	1,779	1,813	1,772	1,808	178,100	602.67
2012-08-28	1,812	1,820	1,760	1,772	110,300	590.67
2012-08-27	1,814	1,832	1,793	1,794	126,700	598
2012-08-24	1,814	1,815	1,792	1,803	132,800	601
2012-08-23	1,812	1,842	1,802	1,838	113,600	612.67
2012-08-22	1,816	1,825	1,797	1,818	142,800	606
2012-08-21	1,829	1,835	1,812	1,821	202,200	607
2012-08-20	1,851	1,852	1,816	1,828	108,300	609.33
2012-08-17	1,830	1,850	1,825	1,850	93,900	616.67
2012-08-16	1,819	1,829	1,804	1,824	131,400	608
2012-08-15	1,824	1,824	1,771	1,807	146,000	602.33
2012-08-14	1,826	1,837	1,805	1,824	115,700	608
2012-08-13	1,813	1,817	1,799	1,805	51,300	601.67
2012-08-10	1,828	1,829	1,789	1,805	103,100	601.67
2012-08-09	1,839	1,841	1,810	1,840	206,200	613.33
2012-08-08	1,828	1,846	1,819	1,831	140,600	610.33
2012-08-07	1,785	1,823	1,771	1,815	197,400	605
2012-08-06	1,754	1,820	1,744	1,791	278,800	597
2012-08-03	1,710	1,774	1,705	1,753	368,200	584.33
2012-08-02	1,652	1,706	1,652	1,663	226,900	554.33
2012-08-01	1,640	1,686	1,637	1,643	132,400	547.67
2012-07-31	1,658	1,682	1,648	1,663	106,400	554.33
2012-07-30	1,671	1,693	1,642	1,662	128,500	554
2012-07-27	1,608	1,655	1,608	1,644	182,000	548
2012-07-26	1,591	1,592	1,555	1,583	217,000	527.67
2012-07-25	1,601	1,609	1,568	1,578	169,000	526
2012-07-24	1,622	1,640	1,608	1,628	113,800	542.67
2012-07-23	1,645	1,645	1,611	1,622	120,700	540.67
2012-07-20	1,687	1,699	1,642	1,651	108,800	550.33
2012-07-19	1,657	1,711	1,657	1,687	287,600	562.33
2012-07-18	1,649	1,658	1,614	1,626	163,700	542
2012-07-17	1,675	1,675	1,597	1,638	179,000	546
2012-07-13	1,650	1,697	1,650	1,687	145,600	562.33
2012-07-12	1,701	1,708	1,656	1,658	179,100	552.67
2012-07-11	1,706	1,731	1,697	1,707	152,700	569
2012-07-10	1,733	1,762	1,711	1,722	151,400	574
2012-07-09	1,764	1,764	1,726	1,732	146,400	577.33
2012-07-06	1,782	1,808	1,777	1,789	121,900	596.33
2012-07-05	1,771	1,794	1,771	1,789	99,600	596.33
2012-07-04	1,792	1,805	1,769	1,782	117,400	594
2012-07-03	1,768	1,787	1,754	1,781	149,900	593.67
2012-07-02	1,787	1,789	1,751	1,760	185,200	586.67
2012-06-29	1,741	1,772	1,721	1,762	249,400	587.33
2012-06-28	1,752	1,763	1,733	1,750	180,900	583.33
2012-06-27	1,741	1,756	1,704	1,739	107,700	579.67
2012-06-26	1,739	1,758	1,723	1,738	133,700	579.33
2012-06-25	1,780	1,784	1,751	1,752	138,000	584
2012-06-22	1,792	1,808	1,759	1,771	231,700	590.33
2012-06-21	1,799	1,826	1,786	1,821	323,400	607
2012-06-20	1,757	1,781	1,749	1,773	115,200	591
2012-06-19	1,743	1,770	1,731	1,737	110,900	579
2012-06-18	1,752	1,766	1,733	1,757	110,900	585.67
2012-06-15	1,748	1,750	1,711	1,715	179,100	571.67
2012-06-14	1,725	1,742	1,710	1,738	159,800	579.33
2012-06-13	1,725	1,754	1,720	1,726	193,500	575.33
2012-06-12	1,688	1,729	1,685	1,724	200,800	574.67
2012-06-11	1,725	1,734	1,692	1,728	194,500	576
2012-06-08	1,692	1,697	1,667	1,685	369,900	561.67
2012-06-07	1,675	1,701	1,671	1,682	230,800	560.67
2012-06-06	1,629	1,651	1,605	1,644	166,000	548
2012-06-05	1,575	1,609	1,561	1,607	204,000	535.67
2012-06-04	1,550	1,570	1,536	1,563	159,900	521
2012-06-01	1,598	1,630	1,582	1,590	123,100	530
2012-05-31	1,598	1,628	1,592	1,620	143,700	540
2012-05-30	1,631	1,635	1,604	1,632	147,800	544
2012-05-29	1,614	1,644	1,602	1,643	162,900	547.67
2012-05-28	1,641	1,650	1,608	1,624	111,900	541.33
2012-05-25	1,669	1,676	1,634	1,640	168,100	546.67
2012-05-24	1,682	1,685	1,631	1,669	205,500	556.33
2012-05-23	1,700	1,712	1,677	1,682	238,500	560.67
2012-05-22	1,702	1,729	1,693	1,706	186,800	568.67
2012-05-21	1,692	1,709	1,677	1,690	453,600	563.33
2012-05-18	1,773	1,773	1,716	1,732	354,200	577.33
2012-05-17	1,760	1,829	1,728	1,818	652,000	606
2012-05-16	1,760	1,771	1,721	1,727	327,000	575.67
2012-05-15	1,766	1,788	1,733	1,760	357,200	586.67
2012-05-14	1,787	1,807	1,767	1,778	375,100	592.67
2012-05-11	1,804	1,830	1,781	1,791	373,400	597
2012-05-10	1,685	1,829	1,685	1,764	665,000	588
2012-05-09	1,648	1,661	1,623	1,646	169,500	548.67
2012-05-08	1,681	1,694	1,656	1,666	109,400	555.33
2012-05-07	1,687	1,689	1,657	1,661	118,400	553.67
2012-05-02	1,703	1,715	1,692	1,712	137,400	570.67
2012-05-01	1,731	1,731	1,676	1,691	275,800	563.67
2012-04-27	1,746	1,774	1,718	1,727	285,300	575.67
2012-04-26	1,748	1,791	1,732	1,761	210,600	587
2012-04-25	1,780	1,784	1,743	1,747	204,300	582.33
2012-04-24	1,764	1,780	1,752	1,758	121,200	586
2012-04-23	1,775	1,820	1,774	1,783	150,200	594.33
2012-04-20	1,792	1,793	1,757	1,777	135,500	592.33
2012-04-19	1,796	1,805	1,770	1,777	142,300	592.33
2012-04-18	1,774	1,800	1,767	1,798	200,400	599.33
2012-04-17	1,730	1,748	1,721	1,744	174,600	581.33
2012-04-16	1,726	1,748	1,722	1,726	203,600	575.33
2012-04-13	1,770	1,794	1,756	1,764	185,700	588
2012-04-12	1,748	1,764	1,737	1,759	193,500	586.33
2012-04-11	1,705	1,743	1,695	1,735	243,400	578.33
2012-04-10	1,769	1,791	1,740	1,745	208,200	581.67
2012-04-09	1,767	1,784	1,763	1,764	120,600	588
2012-04-06	1,795	1,808	1,781	1,787	211,100	595.67
2012-04-05	1,808	1,813	1,785	1,803	256,700	601
2012-04-04	1,863	1,868	1,803	1,809	285,700	603
2012-04-03	1,865	1,880	1,858	1,862	194,700	620.67
2012-04-02	1,903	1,903	1,851	1,856	217,600	618.67
2012-03-30	1,888	1,889	1,864	1,877	284,700	625.67
2012-03-29	1,899	1,903	1,881	1,887	232,300	629
2012-03-28	1,892	1,929	1,890	1,917	283,500	639
2012-03-27	1,919	1,944	1,917	1,941	128,700	647
2012-03-26	1,884	1,911	1,884	1,891	111,600	630.33
2012-03-23	1,877	1,904	1,877	1,898	136,200	632.67
2012-03-22	1,925	1,930	1,900	1,901	241,100	633.67
2012-03-21	1,949	1,957	1,922	1,925	286,800	641.67
2012-03-19	1,967	1,970	1,946	1,949	288,300	649.67
2012-03-16	1,962	1,965	1,944	1,960	302,000	653.33
2012-03-15	1,959	1,964	1,939	1,952	228,800	650.67
2012-03-14	1,955	1,957	1,937	1,944	289,600	648
2012-03-13	1,958	1,958	1,916	1,929	345,100	643
2012-03-12	1,986	1,986	1,933	1,940	380,100	646.67
2012-03-09	1,943	1,947	1,919	1,928	521,900	642.67
2012-03-08	1,900	1,916	1,886	1,915	325,000	638.33
2012-03-07	1,839	1,862	1,828	1,859	480,600	619.67
2012-03-06	1,892	1,896	1,843	1,856	502,900	618.67
2012-03-05	1,878	1,895	1,865	1,871	412,400	623.67
2012-03-02	1,878	1,880	1,837	1,866	382,000	622
2012-03-01	1,828	1,879	1,828	1,858	393,900	619.33
2012-02-29	1,853	1,903	1,850	1,856	675,800	618.67
2012-02-28	1,877	1,879	1,836	1,874	699,100	624.67
2012-02-27	1,919	1,926	1,895	1,902	252,900	634
2012-02-24	1,897	1,914	1,887	1,897	261,800	632.33
2012-02-23	1,896	1,902	1,869	1,893	339,200	631
2012-02-22	1,854	1,900	1,854	1,896	366,400	632
2012-02-21	1,836	1,870	1,836	1,847	195,000	615.67
2012-02-20	1,877	1,879	1,831	1,835	205,000	611.67
2012-02-17	1,835	1,859	1,831	1,847	159,700	615.67
2012-02-16	1,824	1,835	1,800	1,810	290,600	603.33
2012-02-15	1,806	1,833	1,798	1,824	348,900	608
2012-02-14	1,780	1,823	1,776	1,815	242,000	605
2012-02-13	1,792	1,812	1,780	1,795	219,600	598.33
2012-02-10	1,818	1,826	1,784	1,795	232,200	598.33
2012-02-09	1,782	1,819	1,782	1,807	297,900	602.33
2012-02-08	1,769	1,809	1,767	1,794	391,700	598
2012-02-07	1,754	1,771	1,729	1,758	179,000	586
2012-02-06	1,757	1,770	1,740	1,764	222,200	588
2012-02-03	1,710	1,758	1,710	1,727	554,500	575.67
2012-02-02	1,715	1,719	1,677	1,679	276,100	559.67
2012-02-01	1,673	1,706	1,673	1,699	269,200	566.33
2012-01-31	1,659	1,679	1,656	1,667	232,800	555.67
2012-01-30	1,672	1,685	1,661	1,666	162,900	555.33
2012-01-27	1,668	1,677	1,661	1,672	168,000	557.33
2012-01-26	1,670	1,679	1,663	1,677	313,300	559
2012-01-25	1,648	1,672	1,642	1,663	481,100	554.33
2012-01-24	1,611	1,619	1,606	1,616	289,000	538.67
2012-01-23	1,610	1,610	1,596	1,606	231,000	535.33
2012-01-20	1,588	1,615	1,588	1,609	343,600	536.33
2012-01-19	1,568	1,588	1,567	1,583	292,600	527.67
2012-01-18	1,555	1,576	1,543	1,570	197,500	523.33
2012-01-17	1,544	1,555	1,535	1,547	140,800	515.67
2012-01-16	1,540	1,550	1,524	1,543	67,300	514.33
2012-01-13	1,562	1,570	1,555	1,556	159,200	518.67
2012-01-12	1,551	1,556	1,534	1,552	158,000	517.33
2012-01-11	1,561	1,572	1,557	1,559	62,700	519.67
2012-01-10	1,555	1,564	1,541	1,551	189,300	517
2012-01-06	1,564	1,566	1,542	1,549	177,800	516.33
2012-01-05	1,570	1,573	1,555	1,559	116,700	519.67
2012-01-04	1,558	1,578	1,547	1,570	175,400	523.33

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