4186 東京応化工業(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-303,8953,9153,8503,86563,3001,288.33
2015-12-293,8703,9003,8253,885110,0001,295
2015-12-283,8503,9503,8453,91584,3001,305
2015-12-253,8503,8753,8053,82570,5001,275
2015-12-243,8903,9153,8253,825120,5001,275
2015-12-223,8303,8553,7953,84073,9001,280
2015-12-213,8103,8553,7453,835217,6001,278.33
2015-12-183,7603,9253,7303,780414,0001,260
2015-12-173,7503,7753,7103,715217,5001,238.33
2015-12-163,6503,7053,6503,680116,8001,226.67
2015-12-153,7103,7353,6453,64597,8001,215
2015-12-143,6453,7353,6103,710190,4001,236.67
2015-12-113,6853,7653,6853,765149,6001,255
2015-12-103,6653,7303,6653,70087,0001,233.33
2015-12-093,7553,7903,7303,73597,8001,245
2015-12-083,9203,9203,7853,79088,8001,263.33
2015-12-073,9053,9403,8853,920140,0001,306.67
2015-12-043,8403,8703,8203,835103,7001,278.33
2015-12-033,9353,9653,8503,925210,2001,308.33
2015-12-023,7953,9653,7753,940303,9001,313.33
2015-12-013,7153,8453,6803,825188,1001,275
2015-11-303,6603,7103,6453,69583,4001,231.67
2015-11-273,6853,6853,6303,655111,0001,218.33
2015-11-263,7203,7353,6653,685133,0001,228.33
2015-11-253,7403,7603,7153,75588,3001,251.67
2015-11-243,7453,7653,7303,75099,6001,250
2015-11-203,7553,7553,7153,755131,7001,251.67
2015-11-193,7553,7553,6853,735156,1001,245
2015-11-183,6903,7353,6803,695253,3001,231.67
2015-11-173,7203,7353,6953,710137,7001,236.67
2015-11-163,6003,6903,6003,650137,1001,216.67
2015-11-133,6803,7153,6303,670156,9001,223.33
2015-11-123,6553,6953,6353,680135,9001,226.67
2015-11-113,6703,7103,6403,660158,3001,220
2015-11-103,6703,7303,6503,715138,4001,238.33
2015-11-093,6903,7403,6703,715219,3001,238.33
2015-11-063,5603,7803,5603,660573,2001,220
2015-11-053,8803,9103,8053,840208,7001,280
2015-11-043,9253,9353,8353,850189,3001,283.33
2015-11-023,9053,9453,8603,870195,7001,290
2015-10-303,8803,9253,8303,890180,5001,296.67
2015-10-293,8103,8853,8103,875250,2001,291.67
2015-10-283,7653,8053,7553,805121,2001,268.33
2015-10-273,8253,8653,7803,800193,4001,266.67
2015-10-263,9203,9453,8153,830199,6001,276.67
2015-10-233,9003,9103,8453,885171,9001,295
2015-10-223,7253,8303,7203,800191,3001,266.67
2015-10-213,6953,7953,6803,790114,3001,263.33
2015-10-203,6753,7053,6553,69572,1001,231.67
2015-10-193,7603,7703,6453,665158,3001,221.67
2015-10-163,7003,8053,6903,780190,6001,260
2015-10-153,7053,7703,7053,730165,3001,243.33
2015-10-143,7003,7353,6603,715263,3001,238.33
2015-10-133,7003,7803,6753,770264,7001,256.67
2015-10-093,7853,8003,6403,705535,8001,235
2015-10-083,3853,4053,3553,36592,7001,121.67
2015-10-073,3603,4203,3053,405157,8001,135
2015-10-063,3703,3903,3453,360134,7001,120
2015-10-053,3203,3403,2653,280149,3001,093.33
2015-10-023,2003,3053,1903,280112,0001,093.33
2015-10-013,1753,2753,1553,235158,3001,078.33
2015-09-303,2603,2853,1353,160248,4001,053.33
2015-09-293,0753,1402,9942,997206,700999
2015-09-283,1453,1853,1053,125153,8001,041.67
2015-09-253,1703,1753,0903,145277,4001,048.33
2015-09-243,2103,2853,2003,240244,0001,080
2015-09-183,3903,4053,3253,335130,7001,111.67
2015-09-173,4553,4903,4103,44585,1001,148.33
2015-09-163,4403,4453,3953,41090,9001,136.67
2015-09-153,4353,4803,4103,42084,4001,140
2015-09-143,4753,4753,3353,410163,3001,136.67
2015-09-113,4653,5203,4103,425294,1001,141.67
2015-09-103,3603,4553,3053,425192,5001,141.67
2015-09-093,2353,4103,2303,400225,8001,133.33
2015-09-083,2253,2753,1553,165114,5001,055
2015-09-073,2003,2753,1653,215122,6001,071.67
2015-09-043,3303,3303,1953,220168,5001,073.33
2015-09-033,3353,3853,3053,315170,6001,105
2015-09-023,2003,3553,1803,280219,5001,093.33
2015-09-013,4003,4003,2753,280141,3001,093.33
2015-08-313,3553,4553,3503,415239,8001,138.33
2015-08-283,3303,4253,3103,390145,5001,130
2015-08-273,2753,2903,2253,235173,2001,078.33
2015-08-263,1003,2603,1003,230212,5001,076.67
2015-08-253,0203,2203,0203,050227,7001,016.67
2015-08-243,3103,3403,2053,205149,6001,068.33
2015-08-213,4803,5353,4253,440128,4001,146.67
2015-08-203,6353,6453,5803,590189,3001,196.67
2015-08-193,7653,7653,6453,650195,7001,216.67
2015-08-183,7603,7953,7503,765168,5001,255
2015-08-173,7303,7753,7103,745127,0001,248.33
2015-08-143,7053,7303,6853,700143,4001,233.33
2015-08-133,6603,6903,6253,655137,1001,218.33
2015-08-123,6903,7103,6503,655145,0001,218.33
2015-08-113,7903,7903,6903,720183,4001,240
2015-08-103,7903,7903,7203,755142,3001,251.67
2015-08-073,7753,8153,7203,790299,1001,263.33
2015-08-063,6403,7903,6153,775318,9001,258.33
2015-08-053,5403,6253,5353,605290,1001,201.67
2015-08-043,4903,5503,4603,505308,7001,168.33
2015-08-033,3953,4153,3353,36589,2001,121.67
2015-07-313,3653,4053,3653,39584,4001,131.67
2015-07-303,3453,3953,3353,35588,0001,118.33
2015-07-293,3553,3653,3153,34082,2001,113.33
2015-07-283,3403,3753,3253,355126,8001,118.33
2015-07-273,4003,4053,3553,36597,4001,121.67
2015-07-243,3953,4303,3903,42078,9001,140
2015-07-233,4103,4253,3903,41590,8001,138.33
2015-07-223,3953,4053,3653,380121,0001,126.67
2015-07-213,4503,4553,4003,41094,1001,136.67
2015-07-173,4953,5003,4253,43098,4001,143.33
2015-07-163,4753,4853,4103,475290,5001,158.33
2015-07-153,4553,5103,4453,485236,2001,161.67
2015-07-143,4403,4653,4053,425264,2001,141.67
2015-07-133,3903,4403,3803,395252,0001,131.67
2015-07-103,3803,4003,3253,365335,6001,121.67
2015-07-093,3303,3953,2853,380424,0001,126.67
2015-07-083,4703,4703,4003,400287,2001,133.33
2015-07-073,5053,5453,4853,495165,1001,165
2015-07-063,4703,5003,4553,475213,5001,158.33
2015-07-033,5403,5403,5103,525205,0001,175
2015-07-023,5353,5653,5203,520200,7001,173.33
2015-07-013,5103,5453,4903,490178,3001,163.33
2015-06-303,4753,5003,4503,475226,3001,158.33
2015-06-293,5003,5253,4853,485216,5001,161.67
2015-06-263,5703,5903,5503,585166,9001,195
2015-06-253,6203,6203,5553,565144,6001,188.33
2015-06-243,6553,6553,6203,640134,9001,213.33
2015-06-233,6403,6453,5903,635260,7001,211.67
2015-06-223,6103,6403,5853,620156,8001,206.67
2015-06-193,5953,6403,5753,595193,6001,198.33
2015-06-183,6003,6053,5603,570234,7001,190
2015-06-173,5953,6053,5653,590190,0001,196.67
2015-06-163,6253,6403,5703,580284,6001,193.33
2015-06-153,6303,6553,6053,655237,5001,218.33
2015-06-123,6203,6603,6003,640342,1001,213.33
2015-06-113,6253,6503,6103,640260,7001,213.33
2015-06-103,6953,7103,6053,625319,1001,208.33
2015-06-093,6853,7253,6603,685246,4001,228.33
2015-06-083,7003,7153,6503,700212,6001,233.33
2015-06-053,6553,6953,6353,685209,0001,228.33
2015-06-043,6403,6903,6203,660232,9001,220
2015-06-033,6603,6753,6203,635235,6001,211.67
2015-06-023,7203,7203,6653,685243,8001,228.33
2015-06-013,7703,7853,7053,725217,9001,241.67
2015-05-293,7353,8153,7303,775269,9001,258.33
2015-05-283,7303,7753,7253,755227,5001,251.67
2015-05-273,7053,7403,6853,710402,5001,236.67
2015-05-263,7203,7353,6803,690204,8001,230
2015-05-253,7403,7653,7053,730189,6001,243.33
2015-05-223,7503,7953,7403,760200,9001,253.33
2015-05-213,7503,7953,7403,765299,1001,255
2015-05-203,7453,7903,7353,745236,5001,248.33
2015-05-193,6453,7253,6453,720183,7001,240
2015-05-183,6553,6903,6353,645181,1001,215
2015-05-153,5753,6853,5703,660394,3001,220
2015-05-143,5653,5703,5153,530251,8001,176.67
2015-05-133,5753,5803,4853,565366,6001,188.33
2015-05-123,6753,7253,6403,645331,1001,215
2015-05-113,8153,8453,6703,675543,1001,225
2015-05-083,7003,7353,6903,71584,9001,238.33
2015-05-073,6503,7353,6503,700194,7001,233.33
2015-05-013,7003,7303,6453,690189,2001,230
2015-04-303,7403,7503,7103,725181,0001,241.67
2015-04-283,8353,8503,7703,780209,6001,260
2015-04-273,8553,8603,7953,825175,1001,275
2015-04-243,9153,9253,8503,860138,7001,286.67
2015-04-234,0004,0303,9103,935172,6001,311.67
2015-04-224,0004,0203,9553,985209,1001,328.33
2015-04-213,9103,9853,9053,970143,1001,323.33
2015-04-203,8203,9353,8203,905154,2001,301.67
2015-04-173,9353,9353,8503,885215,3001,295
2015-04-163,9353,9753,9103,955232,0001,318.33
2015-04-153,8403,9253,8203,910215,8001,303.33
2015-04-143,8353,8603,8053,815250,0001,271.67
2015-04-133,9403,9453,8403,850199,0001,283.33
2015-04-103,9853,9853,9303,965108,8001,321.67
2015-04-093,9654,0003,9353,960142,7001,320
2015-04-083,9204,0053,9003,940207,2001,313.33
2015-04-073,9003,9453,8553,880152,3001,293.33
2015-04-063,9003,9453,8653,910220,3001,303.33
2015-04-033,9003,9253,8453,920299,3001,306.67
2015-04-023,8103,9303,8053,890276,5001,296.67
2015-04-013,8503,8703,8153,820200,7001,273.33
2015-03-313,9553,9753,8653,885257,2001,295
2015-03-303,8853,8953,8053,885349,4001,295
2015-03-273,9404,0203,8553,925338,4001,308.33
2015-03-264,0004,0103,9503,995162,0001,331.67
2015-03-254,0504,0903,9904,045228,3001,348.33
2015-03-244,1554,1754,0404,050183,8001,350
2015-03-234,2104,2204,1604,185125,1001,395
2015-03-204,2904,2904,1604,180218,6001,393.33
2015-03-194,3104,3404,2554,270184,3001,423.33
2015-03-184,3304,3604,2504,290245,7001,430
2015-03-174,3004,3504,2804,325221,1001,441.67
2015-03-164,2504,3254,2304,300168,4001,433.33
2015-03-134,2904,2904,2504,260167,2001,420
2015-03-124,2104,2654,2004,25588,2001,418.33
2015-03-114,2204,2254,1654,180198,0001,393.33
2015-03-104,1604,2754,1604,260296,2001,420
2015-03-094,2204,2304,1304,140161,2001,380
2015-03-064,1404,2354,1404,225174,7001,408.33
2015-03-054,0904,1654,0904,140119,5001,380
2015-03-044,1204,1554,0804,110102,6001,370
2015-03-034,1354,2154,1204,170191,7001,390
2015-03-024,1504,1954,1454,160120,8001,386.67
2015-02-274,1354,1854,1154,185258,5001,395
2015-02-264,1804,1804,1354,155128,3001,385
2015-02-254,1254,1804,1104,175163,8001,391.67
2015-02-244,1304,1904,1054,125233,6001,375
2015-02-234,1204,1404,0854,125190,8001,375
2015-02-204,0954,1704,0504,120221,3001,373.33
2015-02-194,0354,0804,0304,065127,5001,355
2015-02-183,9254,0603,9154,040307,3001,346.67
2015-02-173,8953,9153,7903,855265,3001,285
2015-02-163,9453,9603,8653,885236,8001,295
2015-02-133,9253,9403,8653,915250,4001,305
2015-02-123,8853,9403,8503,920291,5001,306.67
2015-02-103,7603,7803,7103,765245,0001,255
2015-02-093,8903,8903,7403,780291,9001,260
2015-02-063,9503,9703,8503,875269,7001,291.67
2015-02-053,8504,0303,8403,950243,1001,316.67
2015-02-043,9253,9903,9003,960179,6001,320
2015-02-033,9353,9953,8853,915339,8001,305
2015-02-023,9904,0503,9254,005198,3001,335
2015-01-304,0604,1204,0504,060219,0001,353.33
2015-01-294,0454,0754,0104,01595,4001,338.33
2015-01-284,0054,0854,0054,070139,4001,356.67
2015-01-274,0804,0954,0204,075227,0001,358.33
2015-01-263,8304,0653,8254,060312,8001,353.33
2015-01-233,9553,9653,8853,895273,6001,298.33
2015-01-223,9653,9703,8853,940226,4001,313.33
2015-01-213,9153,9953,9053,970270,5001,323.33
2015-01-203,7903,9053,7703,900200,7001,300
2015-01-193,7553,7603,6953,750137,1001,250
2015-01-163,7103,7303,6353,705140,9001,235
2015-01-153,7503,7953,7503,780175,6001,260
2015-01-143,7803,8103,7203,735149,7001,245
2015-01-133,7853,8403,6953,820311,7001,273.33
2015-01-093,6453,6703,6203,635124,6001,211.67
2015-01-083,6303,6753,6003,64589,3001,215
2015-01-073,4953,6103,4553,590132,8001,196.67
2015-01-063,5803,6203,5303,540142,0001,180
2015-01-053,6603,7103,6503,675132,6001,225

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