4186 東京応化工業(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,249	2,256	2,228	2,249	175,000	749.67
2013-12-27	2,198	2,240	2,174	2,237	309,900	745.67
2013-12-26	2,122	2,197	2,119	2,189	274,100	729.67
2013-12-25	2,134	2,137	2,098	2,107	149,800	702.33
2013-12-24	2,069	2,134	2,065	2,126	361,500	708.67
2013-12-20	2,070	2,070	2,051	2,068	134,700	689.33
2013-12-19	2,100	2,105	2,063	2,070	137,800	690
2013-12-18	2,058	2,088	2,057	2,084	135,300	694.67
2013-12-17	2,030	2,058	2,020	2,058	165,800	686
2013-12-16	2,049	2,050	2,022	2,031	169,800	677
2013-12-13	2,060	2,080	2,054	2,055	262,500	685
2013-12-12	2,089	2,089	2,050	2,063	97,100	687.67
2013-12-11	2,101	2,101	2,061	2,090	133,000	696.67
2013-12-10	2,083	2,105	2,075	2,100	185,000	700
2013-12-09	2,091	2,112	2,082	2,095	213,500	698.33
2013-12-06	2,030	2,075	2,026	2,072	238,900	690.67
2013-12-05	2,051	2,078	2,043	2,043	228,200	681
2013-12-04	2,034	2,061	2,014	2,040	368,400	680
2013-12-03	2,075	2,075	2,055	2,065	248,000	688.33
2013-12-02	2,071	2,085	2,044	2,077	316,800	692.33
2013-11-29	2,067	2,089	2,060	2,071	237,000	690.33
2013-11-28	2,052	2,070	2,050	2,067	230,500	689
2013-11-27	2,033	2,053	2,022	2,041	328,300	680.33
2013-11-26	2,015	2,047	2,015	2,033	408,200	677.67
2013-11-25	2,020	2,023	1,998	2,016	381,700	672
2013-11-22	2,016	2,016	1,997	2,005	295,700	668.33
2013-11-21	2,000	2,006	1,995	2,000	230,400	666.67
2013-11-20	2,010	2,019	1,993	1,999	647,100	666.33
2013-11-19	2,019	2,033	2,006	2,012	496,100	670.67
2013-11-18	2,060	2,077	2,028	2,042	371,000	680.67
2013-11-15	2,063	2,072	2,043	2,055	326,500	685
2013-11-14	2,043	2,060	2,027	2,048	331,800	682.67
2013-11-13	2,015	2,050	2,015	2,043	428,900	681
2013-11-12	2,060	2,085	2,044	2,065	293,100	688.33
2013-11-11	2,071	2,091	2,051	2,061	256,100	687
2013-11-08	2,020	2,060	1,993	2,037	373,200	679
2013-11-07	2,100	2,102	2,042	2,061	469,500	687
2013-11-06	1,955	2,220	1,931	2,114	1,585,400	704.67
2013-11-05	2,144	2,177	2,132	2,169	299,800	723
2013-11-01	2,163	2,187	2,131	2,141	213,100	713.67
2013-10-31	2,173	2,188	2,159	2,162	135,900	720.67
2013-10-30	2,162	2,173	2,140	2,161	123,000	720.33
2013-10-29	2,145	2,151	2,106	2,143	241,600	714.33
2013-10-28	2,158	2,176	2,138	2,173	162,900	724.33
2013-10-25	2,180	2,180	2,135	2,141	185,200	713.67
2013-10-24	2,142	2,187	2,133	2,180	181,700	726.67
2013-10-23	2,171	2,184	2,136	2,146	171,100	715.33
2013-10-22	2,172	2,184	2,149	2,162	123,100	720.67
2013-10-21	2,159	2,173	2,136	2,172	210,200	724
2013-10-18	2,170	2,170	2,133	2,157	170,100	719
2013-10-17	2,110	2,169	2,110	2,162	247,400	720.67
2013-10-16	2,102	2,121	2,092	2,109	129,000	703
2013-10-15	2,100	2,124	2,098	2,114	219,900	704.67
2013-10-11	2,100	2,127	2,082	2,099	307,000	699.67
2013-10-10	2,059	2,093	2,031	2,086	276,300	695.33
2013-10-09	2,050	2,076	2,044	2,068	246,800	689.33
2013-10-08	2,080	2,087	2,056	2,067	122,500	689
2013-10-07	2,121	2,126	2,069	2,073	286,400	691
2013-10-04	2,130	2,163	2,130	2,141	109,000	713.67
2013-10-03	2,163	2,174	2,143	2,149	123,900	716.33
2013-10-02	2,195	2,203	2,153	2,169	209,100	723
2013-10-01	2,191	2,216	2,170	2,194	135,600	731.33
2013-09-30	2,187	2,204	2,165	2,180	240,400	726.67
2013-09-27	2,258	2,268	2,226	2,237	121,600	745.67
2013-09-26	2,243	2,265	2,210	2,265	113,400	755
2013-09-25	2,262	2,283	2,251	2,257	134,800	752.33
2013-09-24	2,250	2,279	2,232	2,257	146,000	752.33
2013-09-20	2,266	2,270	2,241	2,258	112,700	752.67
2013-09-19	2,253	2,266	2,242	2,265	90,300	755
2013-09-18	2,240	2,260	2,227	2,238	97,500	746
2013-09-17	2,226	2,230	2,188	2,218	173,000	739.33
2013-09-13	2,209	2,244	2,189	2,219	160,100	739.67
2013-09-12	2,233	2,250	2,209	2,226	90,500	742
2013-09-11	2,214	2,244	2,210	2,229	109,700	743
2013-09-10	2,198	2,214	2,188	2,213	100,500	737.67
2013-09-09	2,220	2,240	2,186	2,200	117,100	733.33
2013-09-06	2,187	2,218	2,149	2,171	124,800	723.67
2013-09-05	2,183	2,197	2,163	2,191	132,100	730.33
2013-09-04	2,137	2,182	2,132	2,177	75,900	725.67
2013-09-03	2,140	2,157	2,132	2,156	145,600	718.67
2013-09-02	2,087	2,116	2,079	2,109	136,800	703
2013-08-30	2,130	2,131	2,061	2,067	138,900	689
2013-08-29	2,111	2,131	2,079	2,124	159,300	708
2013-08-28	2,072	2,112	2,041	2,099	199,200	699.67
2013-08-27	2,100	2,139	2,096	2,101	139,300	700.33
2013-08-26	2,117	2,126	2,099	2,099	74,900	699.67
2013-08-23	2,119	2,125	2,081	2,109	87,300	703
2013-08-22	2,089	2,122	2,070	2,078	111,900	692.67
2013-08-21	2,086	2,110	2,071	2,088	153,000	696
2013-08-20	2,156	2,169	2,086	2,092	192,000	697.33
2013-08-19	2,155	2,168	2,118	2,156	108,900	718.67
2013-08-16	2,156	2,184	2,143	2,177	125,400	725.67
2013-08-15	2,224	2,258	2,165	2,178	166,100	726
2013-08-14	2,265	2,270	2,213	2,261	81,200	753.67
2013-08-13	2,200	2,250	2,196	2,249	85,900	749.67
2013-08-12	2,197	2,218	2,179	2,198	76,700	732.67
2013-08-09	2,215	2,220	2,176	2,204	116,500	734.67
2013-08-08	2,200	2,243	2,176	2,191	138,600	730.33
2013-08-07	2,225	2,258	2,215	2,221	130,700	740.33
2013-08-06	2,240	2,280	2,200	2,279	152,900	759.67
2013-08-05	2,264	2,271	2,214	2,250	288,600	750
2013-08-02	2,200	2,218	2,161	2,214	177,200	738
2013-08-01	2,119	2,191	2,119	2,187	119,200	729
2013-07-31	2,117	2,128	2,094	2,108	106,100	702.67
2013-07-30	2,100	2,164	2,078	2,146	104,100	715.33
2013-07-29	2,151	2,157	2,100	2,107	106,000	702.33
2013-07-26	2,200	2,250	2,187	2,206	198,900	735.33
2013-07-25	2,198	2,277	2,198	2,232	153,700	744
2013-07-24	2,222	2,239	2,200	2,209	89,500	736.33
2013-07-23	2,182	2,233	2,170	2,216	114,400	738.67
2013-07-22	2,205	2,212	2,176	2,193	105,300	731
2013-07-19	2,230	2,231	2,169	2,181	163,800	727
2013-07-18	2,201	2,235	2,200	2,230	137,500	743.33
2013-07-17	2,127	2,216	2,082	2,197	456,300	732.33
2013-07-16	2,245	2,270	2,152	2,177	315,700	725.67
2013-07-12	2,213	2,243	2,213	2,236	128,700	745.33
2013-07-11	2,258	2,259	2,186	2,210	222,300	736.67
2013-07-10	2,296	2,310	2,257	2,271	130,900	757
2013-07-09	2,260	2,310	2,256	2,294	183,900	764.67
2013-07-08	2,279	2,280	2,241	2,253	130,900	751
2013-07-05	2,248	2,278	2,240	2,278	79,000	759.33
2013-07-04	2,248	2,262	2,234	2,246	93,000	748.67
2013-07-03	2,275	2,295	2,253	2,269	131,400	756.33
2013-07-02	2,317	2,319	2,256	2,286	167,300	762
2013-07-01	2,286	2,299	2,249	2,296	123,200	765.33
2013-06-28	2,243	2,281	2,216	2,280	203,000	760
2013-06-27	2,139	2,204	2,108	2,202	136,900	734
2013-06-26	2,188	2,188	2,121	2,136	73,600	712
2013-06-25	2,194	2,248	2,140	2,172	162,800	724
2013-06-24	2,213	2,225	2,178	2,195	114,800	731.67
2013-06-21	2,135	2,196	2,082	2,185	202,100	728.33
2013-06-20	2,198	2,245	2,182	2,191	70,600	730.33
2013-06-19	2,242	2,270	2,189	2,221	200,800	740.33
2013-06-18	2,237	2,279	2,164	2,179	203,300	726.33
2013-06-17	2,178	2,237	2,151	2,236	138,700	745.33
2013-06-14	2,235	2,250	2,146	2,178	272,400	726
2013-06-13	2,161	2,214	2,115	2,155	186,900	718.33
2013-06-12	2,165	2,253	2,152	2,231	200,400	743.67
2013-06-11	2,264	2,297	2,219	2,242	229,200	747.33
2013-06-10	2,265	2,287	2,219	2,280	162,000	760
2013-06-07	2,134	2,190	2,066	2,117	282,000	705.67
2013-06-06	2,180	2,226	2,083	2,139	275,100	713
2013-06-05	2,225	2,304	2,225	2,226	221,300	742
2013-06-04	2,205	2,280	2,129	2,267	334,600	755.67
2013-06-03	2,190	2,289	2,180	2,232	282,600	744
2013-05-31	2,249	2,300	2,200	2,209	175,800	736.33
2013-05-30	2,230	2,306	2,188	2,201	188,600	733.67
2013-05-29	2,280	2,309	2,234	2,269	161,800	756.33
2013-05-28	2,161	2,247	2,158	2,216	143,000	738.67
2013-05-27	2,257	2,280	2,181	2,195	191,200	731.67
2013-05-24	2,314	2,415	2,211	2,355	383,200	785
2013-05-23	2,455	2,472	2,258	2,264	235,800	754.67
2013-05-22	2,460	2,485	2,407	2,464	200,100	821.33
2013-05-21	2,412	2,451	2,380	2,442	178,400	814
2013-05-20	2,398	2,432	2,392	2,420	175,900	806.67
2013-05-17	2,353	2,393	2,320	2,373	146,400	791
2013-05-16	2,352	2,379	2,299	2,362	224,600	787.33
2013-05-15	2,399	2,429	2,363	2,370	195,900	790
2013-05-14	2,401	2,430	2,343	2,349	247,700	783
2013-05-13	2,402	2,435	2,378	2,383	268,600	794.33
2013-05-10	2,479	2,507	2,383	2,384	648,400	794.67
2013-05-09	2,393	2,630	2,393	2,524	953,400	841.33
2013-05-08	2,210	2,220	2,175	2,176	225,700	725.33
2013-05-07	2,168	2,230	2,167	2,211	201,100	737
2013-05-02	2,094	2,116	2,085	2,104	90,300	701.33
2013-05-01	2,103	2,148	2,082	2,094	69,300	698
2013-04-30	2,155	2,170	2,103	2,110	284,200	703.33
2013-04-26	2,152	2,185	2,129	2,161	291,100	720.33
2013-04-25	2,067	2,151	2,067	2,135	414,100	711.67
2013-04-24	2,005	2,055	1,991	2,054	220,400	684.67
2013-04-23	1,980	2,006	1,966	1,986	156,900	662
2013-04-22	1,983	2,008	1,981	1,989	154,200	663
2013-04-19	1,920	1,983	1,913	1,959	194,400	653
2013-04-18	1,932	1,943	1,908	1,917	206,200	639
2013-04-17	1,938	1,959	1,933	1,944	142,200	648
2013-04-16	1,962	1,988	1,928	1,930	206,000	643.33
2013-04-15	1,962	1,999	1,961	1,986	173,400	662
2013-04-12	1,975	1,993	1,966	1,971	82,600	657
2013-04-11	1,994	2,016	1,954	1,989	234,100	663
2013-04-10	1,950	1,994	1,935	1,994	232,100	664.67
2013-04-09	1,941	1,962	1,928	1,949	277,400	649.67
2013-04-08	1,935	1,963	1,892	1,927	300,100	642.33
2013-04-05	1,980	1,985	1,881	1,900	272,600	633.33
2013-04-04	1,876	1,902	1,834	1,902	348,800	634
2013-04-03	1,875	1,892	1,836	1,886	203,900	628.67
2013-04-02	1,893	1,907	1,786	1,882	217,900	627.33
2013-04-01	1,993	2,008	1,926	1,926	80,200	642
2013-03-29	1,988	2,004	1,967	1,993	140,400	664.33
2013-03-28	2,048	2,048	1,979	1,998	108,200	666
2013-03-27	2,003	2,025	1,980	2,022	89,600	674
2013-03-26	1,984	2,010	1,969	1,983	103,200	661
2013-03-25	2,003	2,018	1,980	1,984	121,000	661.33
2013-03-22	2,022	2,058	1,989	1,989	126,600	663
2013-03-21	2,035	2,058	1,993	2,016	214,400	672
2013-03-19	2,000	2,028	2,000	2,019	103,300	673
2013-03-18	2,060	2,060	1,974	1,977	153,700	659
2013-03-15	1,966	2,021	1,961	2,010	308,700	670
2013-03-14	1,959	1,959	1,920	1,953	197,900	651
2013-03-13	1,938	1,965	1,921	1,949	202,500	649.67
2013-03-12	1,982	1,993	1,950	1,978	189,500	659.33
2013-03-11	1,947	1,982	1,944	1,978	145,400	659.33
2013-03-08	1,929	1,948	1,905	1,937	214,000	645.67
2013-03-07	1,945	1,952	1,920	1,927	119,300	642.33
2013-03-06	1,943	1,949	1,912	1,941	101,800	647
2013-03-05	1,936	1,948	1,925	1,928	91,200	642.67
2013-03-04	1,945	1,966	1,931	1,931	157,500	643.67
2013-03-01	1,907	1,931	1,883	1,918	209,200	639.33
2013-02-28	1,890	1,916	1,886	1,894	141,000	631.33
2013-02-27	1,900	1,903	1,874	1,888	93,300	629.33
2013-02-26	1,890	1,944	1,883	1,910	180,000	636.67
2013-02-25	1,957	1,959	1,916	1,930	208,900	643.33
2013-02-22	1,890	1,957	1,884	1,938	300,000	646
2013-02-21	1,949	1,956	1,907	1,913	176,400	637.67
2013-02-20	1,940	1,960	1,928	1,947	144,800	649
2013-02-19	1,930	1,943	1,913	1,920	133,100	640
2013-02-18	1,912	1,950	1,911	1,933	178,900	644.33
2013-02-15	1,939	1,943	1,879	1,906	290,500	635.33
2013-02-14	1,950	1,981	1,946	1,966	269,100	655.33
2013-02-13	2,004	2,004	1,913	1,939	320,800	646.33
2013-02-12	2,020	2,032	1,996	2,003	185,700	667.67
2013-02-08	1,961	2,011	1,953	2,000	267,200	666.67
2013-02-07	1,915	1,965	1,902	1,961	270,800	653.67
2013-02-06	1,984	2,005	1,923	1,934	611,200	644.67
2013-02-05	1,800	2,049	1,798	1,961	937,000	653.67
2013-02-04	1,803	1,804	1,772	1,782	123,200	594
2013-02-01	1,799	1,820	1,782	1,802	297,400	600.67
2013-01-31	1,760	1,782	1,745	1,777	195,300	592.33
2013-01-30	1,743	1,769	1,741	1,766	247,500	588.67
2013-01-29	1,718	1,752	1,717	1,729	389,300	576.33
2013-01-28	1,800	1,801	1,717	1,722	310,600	574
2013-01-25	1,764	1,795	1,756	1,792	292,500	597.33
2013-01-24	1,717	1,744	1,711	1,732	131,100	577.33
2013-01-23	1,744	1,758	1,728	1,732	125,700	577.33
2013-01-22	1,786	1,799	1,753	1,770	184,400	590
2013-01-21	1,819	1,819	1,785	1,798	185,100	599.33
2013-01-18	1,800	1,829	1,796	1,818	198,800	606
2013-01-17	1,799	1,811	1,730	1,760	277,100	586.67
2013-01-16	1,819	1,828	1,792	1,796	379,200	598.67
2013-01-15	1,798	1,832	1,790	1,821	355,800	607
2013-01-11	1,789	1,791	1,760	1,780	162,500	593.33
2013-01-10	1,735	1,767	1,730	1,759	220,500	586.33
2013-01-09	1,735	1,749	1,716	1,735	257,600	578.33
2013-01-08	1,765	1,776	1,746	1,751	179,800	583.67
2013-01-07	1,799	1,799	1,765	1,772	151,900	590.67
2013-01-04	1,751	1,787	1,736	1,787	273,100	595.67

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