4186 東京応化工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,925	3,955	3,870	3,940	202,100	1,313.33
2016-12-29	4,020	4,025	3,930	3,940	175,400	1,313.33
2016-12-28	3,980	4,030	3,970	4,005	261,700	1,335
2016-12-27	3,990	4,020	3,935	3,940	303,200	1,313.33
2016-12-26	3,955	3,985	3,940	3,955	184,500	1,318.33
2016-12-22	3,850	3,985	3,840	3,955	790,500	1,318.33
2016-12-21	3,880	3,880	3,760	3,780	278,300	1,260
2016-12-20	3,750	3,845	3,740	3,825	343,400	1,275
2016-12-19	3,760	3,800	3,735	3,790	175,300	1,263.33
2016-12-16	3,785	3,830	3,775	3,790	317,400	1,263.33
2016-12-15	3,710	3,775	3,690	3,755	193,900	1,251.67
2016-12-14	3,750	3,750	3,700	3,745	271,800	1,248.33
2016-12-13	3,735	3,805	3,685	3,790	336,600	1,263.33
2016-12-12	3,695	3,800	3,695	3,770	419,500	1,256.67
2016-12-09	3,685	3,720	3,590	3,650	725,700	1,216.67
2016-12-08	3,725	3,740	3,675	3,715	429,700	1,238.33
2016-12-07	3,735	3,795	3,670	3,750	557,300	1,250
2016-12-06	3,870	3,875	3,785	3,800	277,500	1,266.67
2016-12-05	3,750	3,830	3,720	3,800	295,300	1,266.67
2016-12-02	3,875	3,910	3,770	3,775	426,500	1,258.33
2016-12-01	3,875	4,025	3,875	3,895	581,800	1,298.33
2016-11-30	3,815	3,870	3,795	3,825	308,900	1,275
2016-11-29	3,800	3,820	3,775	3,810	201,300	1,270
2016-11-28	3,810	3,840	3,780	3,830	212,100	1,276.67
2016-11-25	3,850	3,900	3,810	3,850	338,600	1,283.33
2016-11-24	3,880	3,885	3,800	3,810	237,800	1,270
2016-11-22	3,920	3,930	3,870	3,880	311,500	1,293.33
2016-11-21	3,880	3,985	3,810	3,920	567,100	1,306.67
2016-11-18	3,860	3,930	3,860	3,895	296,000	1,298.33
2016-11-17	3,845	3,900	3,800	3,840	539,500	1,280
2016-11-16	3,810	3,855	3,740	3,775	374,200	1,258.33
2016-11-15	3,880	3,895	3,790	3,840	345,700	1,280
2016-11-14	3,830	3,970	3,825	3,890	509,600	1,296.67
2016-11-11	3,715	3,800	3,680	3,770	586,300	1,256.67
2016-11-10	3,640	3,740	3,640	3,660	637,700	1,220
2016-11-09	3,715	3,735	3,500	3,540	521,000	1,180
2016-11-08	3,595	3,705	3,585	3,685	304,300	1,228.33
2016-11-07	3,720	3,725	3,670	3,700	212,500	1,233.33
2016-11-04	3,620	3,735	3,590	3,700	431,600	1,233.33
2016-11-02	3,695	3,725	3,680	3,690	316,300	1,230
2016-11-01	3,715	3,745	3,695	3,730	719,500	1,243.33
2016-10-31	3,710	3,755	3,660	3,730	974,000	1,243.33
2016-10-28	3,690	3,805	3,620	3,795	1,511,500	1,265
2016-10-27	3,350	3,380	3,325	3,340	213,600	1,113.33
2016-10-26	3,335	3,365	3,300	3,355	473,200	1,118.33
2016-10-25	3,385	3,445	3,370	3,395	319,100	1,131.67
2016-10-24	3,500	3,515	3,415	3,435	169,000	1,145
2016-10-21	3,405	3,505	3,345	3,495	644,200	1,165
2016-10-20	3,300	3,520	3,295	3,500	580,700	1,166.67
2016-10-19	3,260	3,325	3,260	3,305	216,800	1,101.67
2016-10-17	3,160	3,210	3,150	3,200	102,800	1,066.67
2016-10-13	3,175	3,245	3,140	3,215	249,900	1,071.67
2016-10-12	3,150	3,175	3,130	3,140	156,700	1,046.67
2016-10-11	3,180	3,250	3,180	3,210	99,600	1,070
2016-10-07	3,195	3,215	3,175	3,215	103,400	1,071.67
2016-10-06	3,250	3,265	3,180	3,190	182,100	1,063.33
2016-10-05	3,150	3,260	3,150	3,200	240,800	1,066.67
2016-10-04	3,065	3,115	3,055	3,105	126,300	1,035
2016-10-03	3,120	3,120	3,045	3,060	133,900	1,020
2016-09-30	3,065	3,110	3,020	3,065	184,400	1,021.67
2016-09-29	3,040	3,115	3,035	3,090	166,200	1,030
2016-09-28	3,010	3,035	3,000	3,025	145,200	1,008.33
2016-09-27	2,915	3,020	2,872	3,020	174,500	1,006.67
2016-09-26	2,968	2,986	2,941	2,943	116,800	981
2016-09-23	3,015	3,035	2,962	3,005	124,100	1,001.67
2016-09-21	2,930	3,030	2,922	3,030	133,900	1,010
2016-09-20	2,921	3,000	2,892	2,957	136,100	985.67
2016-09-16	2,970	2,985	2,949	2,971	147,400	990.33
2016-09-15	2,947	2,970	2,923	2,937	129,600	979
2016-09-14	2,942	2,969	2,928	2,946	221,200	982
2016-09-13	3,005	3,020	2,960	2,992	234,200	997.33
2016-09-12	3,075	3,090	2,976	2,994	262,700	998
2016-09-09	3,195	3,225	3,150	3,165	149,000	1,055
2016-09-08	3,150	3,230	3,135	3,195	192,000	1,065
2016-09-07	3,190	3,220	3,130	3,140	194,000	1,046.67
2016-09-06	3,180	3,225	3,150	3,210	111,800	1,070
2016-09-05	3,180	3,220	3,175	3,185	133,000	1,061.67
2016-09-02	3,155	3,180	3,120	3,165	146,700	1,055
2016-09-01	3,235	3,260	3,210	3,225	111,500	1,075
2016-08-31	3,230	3,285	3,220	3,250	149,100	1,083.33
2016-08-30	3,150	3,220	3,135	3,190	168,000	1,063.33
2016-08-29	3,165	3,240	3,135	3,220	135,900	1,073.33
2016-08-26	3,100	3,140	3,055	3,095	186,600	1,031.67
2016-08-25	3,160	3,160	3,095	3,100	169,800	1,033.33
2016-08-24	3,220	3,225	3,165	3,175	172,100	1,058.33
2016-08-23	3,250	3,250	3,170	3,215	190,100	1,071.67
2016-08-22	3,350	3,375	3,285	3,285	133,700	1,095
2016-08-19	3,165	3,355	3,155	3,325	343,000	1,108.33
2016-08-18	3,055	3,130	3,025	3,115	177,000	1,038.33
2016-08-17	3,055	3,105	3,055	3,065	211,100	1,021.67
2016-08-16	3,120	3,155	3,100	3,110	177,900	1,036.67
2016-08-15	3,145	3,150	3,080	3,115	172,600	1,038.33
2016-08-12	3,180	3,180	3,120	3,150	209,100	1,050
2016-08-10	3,240	3,255	3,195	3,205	118,900	1,068.33
2016-08-09	3,245	3,300	3,200	3,290	182,000	1,096.67
2016-08-08	3,235	3,265	3,185	3,245	178,500	1,081.67
2016-08-05	3,095	3,180	3,095	3,115	297,500	1,038.33
2016-08-04	3,030	3,130	2,987	3,105	527,900	1,035
2016-08-03	2,907	2,911	2,853	2,885	376,900	961.67
2016-08-02	3,040	3,045	2,988	2,997	194,500	999
2016-08-01	3,065	3,120	3,020	3,100	173,100	1,033.33
2016-07-29	3,040	3,095	2,992	3,085	244,400	1,028.33
2016-07-28	2,999	3,050	2,991	3,040	189,300	1,013.33
2016-07-27	2,902	3,020	2,881	3,010	270,200	1,003.33
2016-07-26	2,901	2,920	2,825	2,836	146,300	945.33
2016-07-25	2,916	2,958	2,895	2,926	188,300	975.33
2016-07-22	2,901	2,927	2,868	2,909	168,100	969.67
2016-07-21	2,881	3,030	2,881	2,938	310,800	979.33
2016-07-20	2,763	2,831	2,748	2,831	196,200	943.67
2016-07-19	2,778	2,827	2,746	2,767	388,400	922.33
2016-07-15	2,769	2,822	2,744	2,776	361,800	925.33
2016-07-14	2,724	2,763	2,679	2,751	183,200	917
2016-07-13	2,751	2,797	2,714	2,717	251,600	905.67
2016-07-12	2,603	2,701	2,603	2,653	182,400	884.33
2016-07-11	2,506	2,599	2,500	2,556	300,000	852
2016-07-08	2,507	2,529	2,461	2,464	177,100	821.33
2016-07-07	2,504	2,552	2,494	2,500	128,000	833.33
2016-07-06	2,546	2,579	2,530	2,554	277,100	851.33
2016-07-05	2,594	2,612	2,551	2,611	195,800	870.33
2016-07-04	2,609	2,640	2,540	2,629	310,200	876.33
2016-07-01	2,584	2,670	2,555	2,658	502,000	886
2016-06-30	2,515	2,547	2,493	2,510	318,600	836.67
2016-06-29	2,496	2,514	2,390	2,480	566,800	826.67
2016-06-28	2,540	2,579	2,505	2,555	212,600	851.67
2016-06-27	2,587	2,594	2,527	2,577	250,300	859
2016-06-24	2,739	2,758	2,557	2,586	578,200	862
2016-06-23	2,665	2,720	2,656	2,698	252,600	899.33
2016-06-22	2,638	2,678	2,615	2,665	256,200	888.33
2016-06-21	2,623	2,693	2,583	2,675	192,300	891.67
2016-06-20	2,621	2,663	2,611	2,638	160,900	879.33
2016-06-17	2,561	2,590	2,532	2,553	311,100	851
2016-06-16	2,567	2,587	2,505	2,511	171,400	837
2016-06-15	2,515	2,610	2,505	2,582	251,200	860.67
2016-06-14	2,540	2,565	2,509	2,526	169,700	842
2016-06-13	2,619	2,651	2,575	2,575	195,400	858.33
2016-06-10	2,676	2,691	2,655	2,675	199,400	891.67
2016-06-09	2,699	2,735	2,662	2,668	174,000	889.33
2016-06-08	2,699	2,714	2,674	2,712	214,500	904
2016-06-07	2,720	2,742	2,663	2,702	413,000	900.67
2016-06-06	2,671	2,766	2,671	2,738	347,100	912.67
2016-06-03	2,789	2,830	2,580	2,765	548,200	921.67
2016-06-02	2,918	2,926	2,860	2,872	410,200	957.33
2016-06-01	3,090	3,090	2,970	2,984	456,600	994.67
2016-05-31	2,830	2,906	2,811	2,897	185,200	965.67
2016-05-30	2,781	2,840	2,781	2,834	212,200	944.67
2016-05-27	2,760	2,790	2,738	2,774	157,300	924.67
2016-05-26	2,803	2,810	2,733	2,754	127,000	918
2016-05-25	2,779	2,797	2,762	2,778	203,400	926
2016-05-24	2,709	2,740	2,686	2,720	179,900	906.67
2016-05-23	2,674	2,733	2,646	2,719	317,500	906.33
2016-05-20	2,600	2,753	2,600	2,675	667,600	891.67
2016-05-19	2,610	2,645	2,583	2,600	264,500	866.67
2016-05-18	2,599	2,626	2,567	2,610	190,500	870
2016-05-17	2,583	2,620	2,572	2,616	201,100	872
2016-05-16	2,544	2,593	2,540	2,567	256,800	855.67
2016-05-13	2,591	2,599	2,509	2,525	367,700	841.67
2016-05-12	2,622	2,626	2,541	2,575	589,600	858.33
2016-05-11	2,750	2,760	2,594	2,648	992,100	882.67
2016-05-10	3,010	3,110	2,969	3,080	473,600	1,026.67
2016-05-09	3,090	3,110	3,045	3,055	251,300	1,018.33
2016-05-06	3,065	3,075	3,015	3,050	228,700	1,016.67
2016-05-02	3,000	3,095	3,000	3,085	189,100	1,028.33
2016-04-28	3,230	3,270	3,010	3,135	216,300	1,045
2016-04-27	3,240	3,240	3,195	3,210	157,000	1,070
2016-04-26	3,220	3,235	3,180	3,220	204,800	1,073.33
2016-04-25	3,255	3,275	3,200	3,230	174,500	1,076.67
2016-04-22	3,160	3,215	3,120	3,215	282,400	1,071.67
2016-04-21	3,180	3,195	3,130	3,195	252,000	1,065
2016-04-20	3,095	3,150	3,080	3,110	339,300	1,036.67
2016-04-19	3,070	3,095	3,060	3,090	253,300	1,030
2016-04-18	2,894	2,990	2,883	2,976	295,900	992
2016-04-15	3,020	3,065	3,000	3,055	186,400	1,018.33
2016-04-14	3,010	3,075	2,992	3,065	326,300	1,021.67
2016-04-13	2,909	2,975	2,901	2,963	254,000	987.67
2016-04-12	2,846	2,897	2,808	2,880	309,200	960
2016-04-11	2,800	2,855	2,747	2,846	364,900	948.67
2016-04-08	2,618	2,870	2,611	2,831	655,400	943.67
2016-04-07	2,654	2,731	2,618	2,657	310,100	885.67
2016-04-06	2,555	2,643	2,548	2,623	442,100	874.33
2016-04-05	2,600	2,651	2,530	2,540	520,600	846.67
2016-04-04	2,655	2,701	2,597	2,622	272,300	874
2016-04-01	2,767	2,789	2,658	2,664	272,700	888
2016-03-31	2,795	2,863	2,765	2,816	340,000	938.67
2016-03-30	2,868	2,874	2,740	2,742	501,800	914
2016-03-29	2,895	2,942	2,881	2,903	203,700	967.67
2016-03-28	2,897	2,932	2,883	2,932	256,500	977.33
2016-03-25	2,887	2,899	2,849	2,881	212,500	960.33
2016-03-24	2,950	2,989	2,880	2,891	258,500	963.67
2016-03-23	3,010	3,030	2,955	2,967	148,900	989
2016-03-22	2,949	3,055	2,949	3,020	188,900	1,006.67
2016-03-18	2,892	2,948	2,879	2,931	351,700	977
2016-03-17	2,932	3,015	2,907	2,918	282,200	972.67
2016-03-16	2,992	2,997	2,893	2,907	297,700	969
2016-03-15	3,055	3,055	2,997	3,020	103,800	1,006.67
2016-03-14	3,045	3,090	3,035	3,050	93,500	1,016.67
2016-03-11	2,924	3,005	2,917	2,994	209,000	998
2016-03-10	2,923	2,983	2,915	2,971	196,100	990.33
2016-03-09	2,925	2,935	2,835	2,893	196,200	964.33
2016-03-08	2,974	3,025	2,937	2,963	175,800	987.67
2016-03-07	3,035	3,045	2,970	2,993	188,600	997.67
2016-03-04	2,968	3,050	2,965	3,030	262,900	1,010
2016-03-03	2,998	3,040	2,945	2,988	360,100	996
2016-03-02	2,957	3,060	2,955	3,020	235,200	1,006.67
2016-03-01	2,992	2,992	2,877	2,907	331,100	969
2016-02-29	2,991	3,050	2,960	2,960	338,800	986.67
2016-02-26	3,040	3,060	2,946	2,973	434,200	991
2016-02-25	3,005	3,100	2,958	3,060	333,400	1,020
2016-02-24	2,950	2,972	2,922	2,952	287,700	984
2016-02-23	2,983	3,015	2,943	2,987	281,700	995.67
2016-02-22	2,923	3,035	2,923	2,964	236,700	988
2016-02-19	2,953	2,981	2,925	2,953	309,700	984.33
2016-02-18	2,956	3,050	2,938	2,953	408,200	984.33
2016-02-17	2,900	2,946	2,790	2,849	481,600	949.67
2016-02-16	2,988	3,030	2,916	2,924	595,500	974.67
2016-02-15	2,950	3,060	2,913	3,025	434,400	1,008.33
2016-02-12	2,775	2,807	2,707	2,714	334,500	904.67
2016-02-10	2,899	2,933	2,834	2,894	480,300	964.67
2016-02-09	2,977	3,005	2,851	2,868	292,700	956
2016-02-08	3,100	3,130	3,025	3,100	388,900	1,033.33
2016-02-05	3,140	3,160	3,100	3,120	421,200	1,040
2016-02-04	3,330	3,330	3,085	3,205	569,800	1,068.33
2016-02-03	3,610	3,635	3,500	3,540	166,200	1,180
2016-02-02	3,760	3,790	3,700	3,730	200,400	1,243.33
2016-02-01	3,850	3,850	3,780	3,825	205,700	1,275
2016-01-29	3,680	3,735	3,600	3,720	259,500	1,240
2016-01-28	3,595	3,680	3,565	3,635	192,400	1,211.67
2016-01-27	3,600	3,615	3,560	3,590	183,800	1,196.67
2016-01-26	3,460	3,545	3,445	3,510	185,200	1,170
2016-01-25	3,565	3,565	3,485	3,530	194,900	1,176.67
2016-01-22	3,475	3,510	3,385	3,495	267,600	1,165
2016-01-21	3,295	3,510	3,270	3,335	440,700	1,111.67
2016-01-20	3,355	3,385	3,300	3,300	193,000	1,100
2016-01-19	3,365	3,410	3,330	3,355	176,000	1,118.33
2016-01-18	3,385	3,415	3,290	3,405	317,500	1,135
2016-01-15	3,405	3,440	3,290	3,315	112,200	1,105
2016-01-14	3,325	3,365	3,305	3,345	192,600	1,115
2016-01-13	3,345	3,425	3,330	3,420	152,600	1,140
2016-01-12	3,380	3,410	3,305	3,315	181,500	1,105
2016-01-08	3,415	3,480	3,395	3,430	214,800	1,143.33
2016-01-07	3,550	3,570	3,425	3,465	337,700	1,155
2016-01-06	3,645	3,685	3,560	3,605	189,300	1,201.67
2016-01-05	3,680	3,690	3,615	3,665	172,300	1,221.67
2016-01-04	3,820	3,840	3,660	3,675	192,500	1,225

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