4186 東京応化工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	3,785	3,785	3,690	3,700	117,200	1,233.33
2014-12-29	3,815	3,820	3,745	3,795	82,400	1,265
2014-12-26	3,730	3,805	3,710	3,800	67,000	1,266.67
2014-12-25	3,735	3,775	3,715	3,760	59,500	1,253.33
2014-12-24	3,775	3,800	3,760	3,780	135,000	1,260
2014-12-22	3,800	3,800	3,735	3,750	124,000	1,250
2014-12-19	3,730	3,785	3,715	3,780	200,000	1,260
2014-12-18	3,640	3,680	3,630	3,660	129,300	1,220
2014-12-17	3,570	3,655	3,545	3,545	181,900	1,181.67
2014-12-16	3,560	3,590	3,540	3,570	108,000	1,190
2014-12-15	3,675	3,715	3,625	3,630	144,400	1,210
2014-12-12	3,720	3,770	3,720	3,735	217,500	1,245
2014-12-11	3,585	3,715	3,565	3,695	270,900	1,231.67
2014-12-10	3,750	3,770	3,630	3,630	237,500	1,210
2014-12-09	3,800	3,850	3,765	3,780	274,000	1,260
2014-12-08	3,800	3,875	3,795	3,865	328,000	1,288.33
2014-12-05	3,660	3,750	3,640	3,750	262,600	1,250
2014-12-04	3,585	3,685	3,585	3,650	216,600	1,216.67
2014-12-03	3,550	3,575	3,530	3,540	133,300	1,180
2014-12-02	3,470	3,545	3,470	3,535	168,000	1,178.33
2014-12-01	3,505	3,550	3,475	3,500	228,400	1,166.67
2014-11-28	3,480	3,530	3,465	3,515	105,700	1,171.67
2014-11-27	3,480	3,505	3,455	3,480	141,600	1,160
2014-11-26	3,520	3,525	3,485	3,485	170,200	1,161.67
2014-11-25	3,485	3,535	3,485	3,520	222,500	1,173.33
2014-11-21	3,480	3,520	3,435	3,505	233,600	1,168.33
2014-11-20	3,490	3,490	3,450	3,465	114,000	1,155
2014-11-19	3,420	3,480	3,420	3,455	168,100	1,151.67
2014-11-18	3,375	3,445	3,360	3,430	208,700	1,143.33
2014-11-17	3,400	3,400	3,325	3,345	145,700	1,115
2014-11-14	3,390	3,410	3,340	3,410	188,200	1,136.67
2014-11-13	3,295	3,340	3,295	3,335	158,100	1,111.67
2014-11-12	3,335	3,400	3,305	3,320	273,100	1,106.67
2014-11-11	3,285	3,300	3,255	3,290	276,500	1,096.67
2014-11-10	3,320	3,325	3,270	3,285	132,800	1,095
2014-11-07	3,265	3,340	3,260	3,320	294,700	1,106.67
2014-11-06	3,195	3,275	3,185	3,255	325,300	1,085
2014-11-05	3,155	3,195	3,010	3,185	236,500	1,061.67
2014-11-04	3,240	3,250	3,130	3,170	429,800	1,056.67
2014-10-31	3,035	3,120	3,015	3,115	612,200	1,038.33
2014-10-30	2,941	3,055	2,941	2,981	833,000	993.67
2014-10-29	2,830	2,849	2,808	2,841	84,600	947
2014-10-28	2,820	2,835	2,791	2,808	109,700	936
2014-10-27	2,803	2,851	2,787	2,836	165,700	945.33
2014-10-24	2,781	2,785	2,755	2,777	111,800	925.67
2014-10-23	2,739	2,779	2,728	2,747	216,500	915.67
2014-10-22	2,736	2,760	2,729	2,754	135,700	918
2014-10-21	2,740	2,752	2,690	2,690	150,900	896.67
2014-10-20	2,730	2,747	2,709	2,738	247,200	912.67
2014-10-17	2,685	2,722	2,651	2,660	289,000	886.67
2014-10-16	2,692	2,735	2,679	2,688	396,900	896
2014-10-15	2,737	2,775	2,732	2,757	363,500	919
2014-10-14	2,695	2,740	2,680	2,710	352,200	903.33
2014-10-10	2,738	2,770	2,711	2,763	226,800	921
2014-10-09	2,866	2,866	2,797	2,798	208,900	932.67
2014-10-08	2,845	2,862	2,815	2,847	272,700	949
2014-10-07	2,901	2,918	2,880	2,883	113,900	961
2014-10-06	2,895	2,919	2,863	2,909	132,100	969.67
2014-10-03	2,801	2,856	2,793	2,852	179,900	950.67
2014-10-02	2,850	2,871	2,816	2,824	402,900	941.33
2014-10-01	2,911	2,931	2,888	2,897	239,600	965.67
2014-09-30	2,923	2,936	2,891	2,901	178,500	967
2014-09-29	2,940	2,947	2,904	2,920	136,400	973.33
2014-09-26	2,898	2,938	2,874	2,916	187,800	972
2014-09-25	2,901	2,976	2,882	2,943	272,800	981
2014-09-24	2,871	2,889	2,854	2,872	124,000	957.33
2014-09-22	2,899	2,899	2,862	2,883	148,100	961
2014-09-19	2,922	2,923	2,864	2,900	394,500	966.67
2014-09-18	2,886	2,938	2,881	2,922	271,800	974
2014-09-17	2,879	2,909	2,870	2,872	166,900	957.33
2014-09-16	2,877	2,894	2,861	2,878	161,000	959.33
2014-09-12	2,858	2,895	2,839	2,865	189,400	955
2014-09-11	2,890	2,916	2,839	2,845	137,400	948.33
2014-09-10	2,812	2,873	2,790	2,871	191,700	957
2014-09-09	2,840	2,850	2,819	2,832	135,600	944
2014-09-08	2,831	2,834	2,808	2,824	156,200	941.33
2014-09-05	2,861	2,861	2,794	2,820	219,100	940
2014-09-04	2,852	2,861	2,835	2,851	187,700	950.33
2014-09-03	2,869	2,881	2,841	2,864	143,700	954.67
2014-09-02	2,856	2,864	2,830	2,852	164,300	950.67
2014-09-01	2,827	2,861	2,824	2,850	154,500	950
2014-08-29	2,825	2,827	2,792	2,812	118,100	937.33
2014-08-28	2,778	2,829	2,771	2,825	225,800	941.67
2014-08-27	2,799	2,824	2,766	2,778	139,500	926
2014-08-26	2,762	2,812	2,762	2,773	223,300	924.33
2014-08-25	2,717	2,760	2,709	2,757	152,400	919
2014-08-22	2,734	2,738	2,688	2,708	175,200	902.67
2014-08-21	2,722	2,746	2,713	2,739	265,800	913
2014-08-20	2,678	2,709	2,669	2,682	229,000	894
2014-08-19	2,600	2,690	2,596	2,666	354,700	888.67
2014-08-18	2,632	2,639	2,614	2,626	74,800	875.33
2014-08-15	2,628	2,659	2,618	2,638	136,600	879.33
2014-08-14	2,599	2,626	2,530	2,610	113,000	870
2014-08-13	2,570	2,584	2,555	2,575	202,400	858.33
2014-08-12	2,581	2,604	2,564	2,582	101,100	860.67
2014-08-11	2,530	2,592	2,530	2,587	194,700	862.33
2014-08-08	2,566	2,590	2,527	2,530	125,800	843.33
2014-08-07	2,580	2,600	2,548	2,584	260,200	861.33
2014-08-06	2,610	2,690	2,609	2,630	426,900	876.67
2014-08-05	2,479	2,605	2,464	2,575	611,900	858.33
2014-08-04	2,512	2,513	2,447	2,471	205,100	823.67
2014-08-01	2,501	2,545	2,496	2,515	326,700	838.33
2014-07-31	2,501	2,510	2,465	2,485	122,500	828.33
2014-07-30	2,482	2,526	2,482	2,505	154,500	835
2014-07-29	2,470	2,485	2,458	2,482	81,100	827.33
2014-07-28	2,447	2,462	2,428	2,458	91,300	819.33
2014-07-25	2,447	2,447	2,409	2,432	158,600	810.67
2014-07-24	2,445	2,457	2,437	2,449	88,800	816.33
2014-07-23	2,416	2,455	2,392	2,430	107,100	810
2014-07-22	2,400	2,422	2,388	2,407	98,600	802.33
2014-07-18	2,381	2,400	2,367	2,388	73,700	796
2014-07-17	2,423	2,424	2,400	2,406	76,800	802
2014-07-16	2,432	2,439	2,407	2,410	110,700	803.33
2014-07-15	2,400	2,431	2,400	2,421	64,700	807
2014-07-14	2,385	2,415	2,385	2,400	108,100	800
2014-07-11	2,365	2,413	2,361	2,385	154,900	795
2014-07-10	2,459	2,463	2,399	2,400	166,400	800
2014-07-09	2,430	2,448	2,421	2,441	68,000	813.67
2014-07-08	2,450	2,464	2,432	2,446	148,300	815.33
2014-07-07	2,477	2,487	2,456	2,456	64,600	818.67
2014-07-04	2,455	2,490	2,447	2,477	115,400	825.67
2014-07-03	2,451	2,458	2,427	2,452	110,100	817.33
2014-07-02	2,433	2,445	2,419	2,430	164,600	810
2014-07-01	2,418	2,437	2,409	2,429	117,500	809.67
2014-06-30	2,409	2,420	2,389	2,417	95,800	805.67
2014-06-27	2,394	2,396	2,358	2,387	155,300	795.67
2014-06-26	2,413	2,423	2,394	2,403	148,800	801
2014-06-25	2,410	2,417	2,386	2,387	88,900	795.67
2014-06-24	2,380	2,403	2,360	2,399	81,800	799.67
2014-06-23	2,355	2,377	2,355	2,375	80,800	791.67
2014-06-20	2,395	2,398	2,340	2,354	175,600	784.67
2014-06-19	2,378	2,396	2,369	2,384	163,800	794.67
2014-06-18	2,342	2,381	2,342	2,377	153,900	792.33
2014-06-17	2,309	2,343	2,306	2,332	175,800	777.33
2014-06-16	2,293	2,310	2,279	2,291	151,400	763.67
2014-06-13	2,273	2,283	2,254	2,280	176,100	760
2014-06-12	2,270	2,282	2,252	2,276	202,700	758.67
2014-06-11	2,298	2,318	2,276	2,292	167,800	764
2014-06-10	2,299	2,321	2,286	2,298	197,800	766
2014-06-09	2,301	2,320	2,276	2,280	141,700	760
2014-06-06	2,285	2,307	2,275	2,283	162,600	761
2014-06-05	2,306	2,320	2,275	2,280	200,000	760
2014-06-04	2,303	2,305	2,261	2,289	260,500	763
2014-06-03	2,275	2,366	2,259	2,308	535,400	769.33
2014-06-02	2,253	2,262	2,223	2,247	185,500	749
2014-05-30	2,230	2,246	2,220	2,235	79,800	745
2014-05-29	2,231	2,251	2,228	2,238	86,000	746
2014-05-28	2,222	2,264	2,221	2,242	153,000	747.33
2014-05-27	2,210	2,225	2,203	2,209	133,000	736.33
2014-05-26	2,200	2,215	2,180	2,212	83,100	737.33
2014-05-23	2,211	2,211	2,171	2,186	156,100	728.67
2014-05-22	2,193	2,213	2,171	2,198	156,500	732.67
2014-05-21	2,150	2,167	2,142	2,161	136,100	720.33
2014-05-20	2,165	2,184	2,160	2,160	146,700	720
2014-05-19	2,151	2,172	2,141	2,143	175,500	714.33
2014-05-16	2,142	2,167	2,133	2,162	160,100	720.67
2014-05-15	2,175	2,188	2,152	2,166	156,200	722
2014-05-14	2,178	2,193	2,155	2,185	234,500	728.33
2014-05-13	2,162	2,194	2,138	2,183	268,000	727.67
2014-05-12	2,121	2,137	2,092	2,112	356,100	704
2014-05-09	2,195	2,197	2,115	2,130	519,400	710
2014-05-08	2,295	2,303	2,214	2,223	301,300	741
2014-05-07	2,310	2,316	2,257	2,294	335,100	764.67
2014-05-02	2,371	2,371	2,321	2,338	101,800	779.33
2014-05-01	2,347	2,386	2,341	2,383	178,000	794.33
2014-04-30	2,343	2,373	2,320	2,335	142,100	778.33
2014-04-28	2,310	2,346	2,290	2,316	173,600	772
2014-04-25	2,332	2,353	2,303	2,340	203,800	780
2014-04-24	2,345	2,370	2,337	2,344	134,700	781.33
2014-04-23	2,347	2,365	2,330	2,345	107,200	781.67
2014-04-22	2,357	2,376	2,337	2,341	113,900	780.33
2014-04-21	2,350	2,369	2,327	2,343	84,600	781
2014-04-18	2,328	2,354	2,321	2,348	108,900	782.67
2014-04-17	2,350	2,363	2,326	2,351	228,800	783.67
2014-04-16	2,323	2,360	2,301	2,355	225,000	785
2014-04-15	2,256	2,323	2,256	2,317	424,500	772.33
2014-04-14	2,194	2,246	2,194	2,229	159,900	743
2014-04-11	2,197	2,220	2,184	2,194	206,300	731.33
2014-04-10	2,226	2,288	2,202	2,216	197,900	738.67
2014-04-09	2,222	2,238	2,202	2,209	240,600	736.33
2014-04-08	2,242	2,269	2,241	2,255	266,100	751.67
2014-04-07	2,250	2,280	2,241	2,250	167,400	750
2014-04-04	2,300	2,320	2,291	2,304	128,700	768
2014-04-03	2,305	2,318	2,284	2,293	154,500	764.33
2014-04-02	2,311	2,335	2,301	2,305	315,800	768.33
2014-04-01	2,281	2,311	2,245	2,305	206,400	768.33
2014-03-31	2,277	2,285	2,241	2,281	150,300	760.33
2014-03-28	2,276	2,278	2,232	2,253	261,300	751
2014-03-27	2,212	2,284	2,185	2,276	394,700	758.67
2014-03-26	2,221	2,230	2,197	2,218	314,500	739.33
2014-03-25	2,214	2,255	2,172	2,182	367,200	727.33
2014-03-24	2,168	2,226	2,168	2,186	374,400	728.67
2014-03-20	2,191	2,208	2,141	2,150	265,300	716.67
2014-03-19	2,181	2,218	2,169	2,187	318,100	729
2014-03-18	2,159	2,189	2,146	2,177	226,700	725.67
2014-03-17	2,118	2,161	2,105	2,120	231,700	706.67
2014-03-14	2,189	2,199	2,108	2,117	323,800	705.67
2014-03-13	2,180	2,180	2,160	2,165	72,900	721.67
2014-03-12	2,188	2,189	2,168	2,175	120,900	725
2014-03-11	2,199	2,228	2,191	2,206	341,400	735.33
2014-03-10	2,178	2,208	2,173	2,199	219,700	733
2014-03-07	2,194	2,194	2,151	2,180	77,000	726.67
2014-03-06	2,153	2,187	2,153	2,179	66,900	726.33
2014-03-05	2,187	2,204	2,163	2,165	156,500	721.67
2014-03-04	2,132	2,173	2,122	2,158	206,600	719.33
2014-03-03	2,100	2,157	2,076	2,132	179,000	710.67
2014-02-28	2,157	2,170	2,112	2,131	134,400	710.33
2014-02-27	2,153	2,175	2,132	2,149	90,800	716.33
2014-02-26	2,138	2,181	2,138	2,153	142,200	717.67
2014-02-25	2,140	2,172	2,134	2,161	138,400	720.33
2014-02-24	2,123	2,154	2,113	2,137	127,600	712.33
2014-02-21	2,116	2,144	2,116	2,136	169,100	712
2014-02-20	2,127	2,148	2,103	2,106	166,700	702
2014-02-19	2,130	2,167	2,120	2,143	151,600	714.33
2014-02-18	2,128	2,149	2,120	2,140	191,700	713.33
2014-02-17	2,114	2,125	2,083	2,110	156,700	703.33
2014-02-14	2,130	2,144	2,087	2,114	127,800	704.67
2014-02-13	2,154	2,174	2,126	2,136	125,300	712
2014-02-12	2,156	2,156	2,125	2,149	176,200	716.33
2014-02-10	2,161	2,166	2,123	2,144	196,400	714.67
2014-02-07	2,120	2,152	2,111	2,142	172,700	714
2014-02-06	2,078	2,125	2,063	2,113	319,700	704.33
2014-02-05	2,077	2,093	1,999	2,015	488,600	671.67
2014-02-04	2,055	2,110	2,032	2,057	578,000	685.67
2014-02-03	2,060	2,119	2,042	2,055	309,100	685
2014-01-31	2,070	2,095	2,038	2,060	209,000	686.67
2014-01-30	2,058	2,067	2,025	2,060	244,100	686.67
2014-01-29	2,057	2,095	2,057	2,095	81,000	698.33
2014-01-28	2,051	2,071	2,034	2,034	175,400	678
2014-01-27	2,057	2,073	2,051	2,054	158,200	684.67
2014-01-24	2,136	2,155	2,110	2,121	160,800	707
2014-01-23	2,209	2,215	2,166	2,168	99,000	722.67
2014-01-22	2,226	2,226	2,170	2,195	202,300	731.67
2014-01-21	2,258	2,265	2,221	2,224	85,700	741.33
2014-01-20	2,251	2,252	2,234	2,247	70,000	749
2014-01-17	2,188	2,258	2,182	2,247	200,300	749
2014-01-16	2,208	2,215	2,179	2,188	106,800	729.33
2014-01-15	2,200	2,209	2,175	2,189	110,100	729.67
2014-01-14	2,196	2,196	2,156	2,167	94,100	722.33
2014-01-10	2,204	2,223	2,147	2,221	216,500	740.33
2014-01-09	2,229	2,236	2,201	2,227	95,100	742.33
2014-01-08	2,230	2,239	2,205	2,239	107,300	746.33
2014-01-07	2,210	2,230	2,191	2,210	127,000	736.67
2014-01-06	2,262	2,278	2,227	2,238	204,400	746

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