4186 東京応化工業(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-294,8954,9454,8654,865133,5001,621.67
2017-12-284,9204,9854,8954,900112,5001,633.33
2017-12-274,8955,0004,8904,940118,9001,646.67
2017-12-264,9854,9854,9254,93094,0001,643.33
2017-12-254,9755,0004,9254,99575,4001,665
2017-12-225,0305,0404,9654,970183,7001,656.67
2017-12-215,0505,0905,0005,050196,0001,683.33
2017-12-205,0605,0904,9905,050226,1001,683.33
2017-12-194,8904,9704,8604,935179,4001,645
2017-12-184,8504,8904,8154,890169,6001,630
2017-12-154,8204,8604,7904,840182,5001,613.33
2017-12-144,8204,8454,8054,845192,7001,615
2017-12-134,9205,0404,8304,860478,0001,620
2017-12-124,8254,8654,7904,855310,1001,618.33
2017-12-114,7654,8554,7054,820228,4001,606.67
2017-12-084,6304,7204,6104,705202,2001,568.33
2017-12-074,6504,7004,6004,680209,0001,560
2017-12-064,6954,7054,5754,590206,2001,530
2017-12-054,7254,7404,6354,685322,1001,561.67
2017-12-044,8654,8904,8054,820338,0001,606.67
2017-12-014,8054,8554,7304,825224,0001,608.33
2017-11-304,7204,7404,6254,705456,4001,568.33
2017-11-294,9904,9904,7154,785470,5001,595
2017-11-285,0105,0204,9104,965219,3001,655
2017-11-275,1605,1805,0205,080270,4001,693.33
2017-11-245,0905,1305,0605,110261,2001,703.33
2017-11-225,1105,2105,0805,100359,4001,700
2017-11-214,9905,1304,9805,100422,3001,700
2017-11-204,9204,9954,9004,965527,4001,655
2017-11-174,8154,9104,8104,885428,5001,628.33
2017-11-164,7104,8054,6504,780417,5001,593.33
2017-11-154,7704,8254,7154,720410,2001,573.33
2017-11-134,8204,8454,7604,785342,6001,595
2017-11-104,7154,8604,7154,835434,0001,611.67
2017-11-094,7004,9704,6754,740827,3001,580
2017-11-084,5554,7704,5404,6551,152,1001,551.67
2017-11-074,1604,2204,1454,205198,7001,401.67
2017-11-064,1954,2204,1454,145167,5001,381.67
2017-11-024,1804,2204,1454,185215,9001,395
2017-11-014,1304,1754,1154,170383,9001,390
2017-10-314,0604,1353,9854,125497,6001,375
2017-10-304,1204,1304,0104,035889,2001,345
2017-10-274,1754,2154,0354,1501,130,9001,383.33
2017-10-264,4104,4704,3854,445141,5001,481.67
2017-10-254,5104,5704,4354,445305,2001,481.67
2017-10-244,3804,4704,3454,440227,5001,480
2017-10-234,3004,4154,2854,400214,0001,466.67
2017-10-204,2404,2954,2354,255165,7001,418.33
2017-10-194,2754,3554,2604,295187,5001,431.67
2017-10-184,2854,3404,2554,285297,9001,428.33
2017-10-174,1504,2804,0954,270366,0001,423.33
2017-10-164,1004,1154,0354,045172,1001,348.33
2017-10-134,0404,0704,0254,050177,1001,350
2017-10-124,0254,0854,0104,030212,3001,343.33
2017-10-113,9703,9853,9403,975114,2001,325
2017-10-103,9653,9753,9203,975110,2001,325
2017-10-063,9853,9853,9153,940116,5001,313.33
2017-10-053,9503,9503,8953,925125,2001,308.33
2017-10-043,9803,9903,9353,950132,5001,316.67
2017-10-034,0254,0303,9653,975143,6001,325
2017-10-024,0004,0454,0004,01085,9001,336.67
2017-09-294,0104,0203,9904,000131,0001,333.33
2017-09-283,9604,0003,9253,990161,8001,330
2017-09-273,9703,9753,8953,910364,6001,303.33
2017-09-264,0054,0303,9753,990117,8001,330
2017-09-254,0104,0153,9653,985199,6001,328.33
2017-09-224,0504,0653,9703,985265,9001,328.33
2017-09-214,1254,1304,0554,070267,9001,356.67
2017-09-204,1604,1604,0854,140216,7001,380
2017-09-194,1304,1554,1154,150136,7001,383.33
2017-09-154,0754,1104,0554,085182,5001,361.67
2017-09-144,1054,1354,0604,075146,4001,358.33
2017-09-134,0954,1404,0954,135150,8001,378.33
2017-09-124,0954,1404,0354,060180,7001,353.33
2017-09-113,9904,0453,9854,035155,2001,345
2017-09-083,9353,9903,8953,950230,2001,316.67
2017-09-073,8103,9303,7953,920280,3001,306.67
2017-09-063,7303,7753,7203,760121,5001,253.33
2017-09-053,7903,8203,7403,745225,7001,248.33
2017-09-043,8053,8153,7453,770147,1001,256.67
2017-09-013,8803,8953,8103,835141,8001,278.33
2017-08-313,8853,9103,8403,850174,6001,283.33
2017-08-303,8653,8703,8253,85081,2001,283.33
2017-08-293,8403,8703,8203,85562,2001,285
2017-08-283,8703,8803,8403,86076,1001,286.67
2017-08-253,8353,8803,7853,870169,8001,290
2017-08-243,7953,8703,7903,85592,4001,285
2017-08-233,8653,8753,8103,82099,8001,273.33
2017-08-223,7953,8303,7903,825107,2001,275
2017-08-213,8153,8453,7903,815112,2001,271.67
2017-08-183,7753,8153,7453,810172,9001,270
2017-08-173,7453,8203,7453,80597,9001,268.33
2017-08-163,6903,7903,6903,775140,2001,258.33
2017-08-153,7003,7903,7003,710154,9001,236.67
2017-08-143,6853,7503,6853,700160,6001,233.33
2017-08-103,7703,7953,7203,725172,4001,241.67
2017-08-093,8453,8503,6803,725322,8001,241.67
2017-08-083,8953,9203,8303,855288,4001,285
2017-08-073,8803,9603,8303,900515,9001,300
2017-08-043,8253,8453,7553,760339,0001,253.33
2017-08-033,7503,7553,6653,705305,1001,235
2017-08-023,6503,7553,6303,735278,6001,245
2017-08-013,6303,6553,6003,640193,6001,213.33
2017-07-313,5903,6253,5853,595146,4001,198.33
2017-07-283,6253,6403,5903,595136,2001,198.33
2017-07-273,6303,6703,6053,630179,8001,210
2017-07-263,6903,7103,6403,660129,9001,220
2017-07-253,7203,7353,6603,670175,3001,223.33
2017-07-243,6853,6953,6403,685143,4001,228.33
2017-07-213,6853,7303,6803,685187,2001,228.33
2017-07-203,7003,7453,7003,725150,6001,241.67
2017-07-193,7203,7453,6553,690205,8001,230
2017-07-183,7053,7603,6853,750115,9001,250
2017-07-143,7453,7703,7053,735185,3001,245
2017-07-133,8503,8553,7253,750241,5001,250
2017-07-123,8503,8653,7953,805112,9001,268.33
2017-07-113,7253,8803,7253,850228,8001,283.33
2017-07-103,7603,7653,7053,730116,6001,243.33
2017-07-073,6803,7503,6803,720116,8001,240
2017-07-063,7153,7403,6753,710168,8001,236.67
2017-07-053,7003,7503,6803,735141,5001,245
2017-07-043,7303,7353,6903,700173,4001,233.33
2017-07-033,7403,7603,6553,680362,7001,226.67
2017-06-303,7603,7803,7003,745273,5001,248.33
2017-06-293,8053,8353,7803,785141,0001,261.67
2017-06-283,8503,8653,7553,770229,7001,256.67
2017-06-273,8503,8653,8453,85593,1001,285
2017-06-263,8253,8553,8103,83577,3001,278.33
2017-06-233,8603,8803,8303,830152,6001,276.67
2017-06-223,8403,8603,8303,835114,2001,278.33
2017-06-213,8453,8703,8303,840129,0001,280
2017-06-203,8353,8803,8353,850172,2001,283.33
2017-06-193,7203,7953,7103,780124,3001,260
2017-06-163,8203,8303,7553,755245,0001,251.67
2017-06-153,7653,8003,7503,785185,7001,261.67
2017-06-143,8153,8253,7703,775123,0001,258.33
2017-06-133,7953,7953,7453,780202,6001,260
2017-06-123,8653,8703,8153,815180,2001,271.67
2017-06-093,8553,9153,8503,870314,4001,290
2017-06-083,9853,9903,9203,925249,4001,308.33
2017-06-073,9053,9703,8803,950167,9001,316.67
2017-06-063,9803,9853,9103,945260,3001,315
2017-06-053,9554,0153,9503,980213,1001,326.67
2017-06-023,9553,9903,9203,970276,7001,323.33
2017-06-013,9103,9503,8653,945347,7001,315
2017-05-313,6803,9103,6703,895614,9001,298.33
2017-05-303,6503,6853,6153,680113,4001,226.67
2017-05-293,6203,7003,6003,650196,1001,216.67
2017-05-263,6453,6503,6003,615122,9001,205
2017-05-253,6553,6903,6453,665199,3001,221.67
2017-05-243,6403,6603,6203,660138,9001,220
2017-05-233,6553,6703,6303,635176,9001,211.67
2017-05-223,6303,6553,6003,625212,3001,208.33
2017-05-193,5303,6353,5103,620341,1001,206.67
2017-05-183,4703,4953,4553,490182,3001,163.33
2017-05-173,5653,5653,5253,530136,1001,176.67
2017-05-163,5403,5803,5353,555219,0001,185
2017-05-153,5603,5603,5103,540300,0001,180
2017-05-123,6453,6453,5753,590332,6001,196.67
2017-05-113,6703,6953,6403,645480,5001,215
2017-05-103,4603,6803,4403,6501,001,9001,216.67
2017-05-093,6903,6903,6453,670189,6001,223.33
2017-05-083,6953,7203,6703,700216,9001,233.33
2017-05-023,6353,6753,6203,655150,2001,218.33
2017-05-013,6403,6553,6053,63591,3001,211.67
2017-04-283,6353,6603,5903,610145,4001,203.33
2017-04-273,6003,6403,5953,630126,1001,210
2017-04-263,5653,6253,5603,625267,8001,208.33
2017-04-253,5353,5853,5153,545243,4001,181.67
2017-04-243,5353,5353,4603,490303,8001,163.33
2017-04-213,4253,4753,4153,465245,8001,155
2017-04-203,3903,4453,3753,385280,7001,128.33
2017-04-193,3003,3803,3003,355246,3001,118.33
2017-04-183,3253,3753,2953,315159,1001,105
2017-04-173,2803,3303,2603,285264,0001,095
2017-04-143,2753,3003,2553,280346,2001,093.33
2017-04-133,2703,2953,2253,290307,9001,096.67
2017-04-123,3253,3403,2953,305206,6001,101.67
2017-04-113,4153,4153,3403,365217,0001,121.67
2017-04-103,3903,4003,3303,375188,2001,125
2017-04-073,3753,3953,2853,330285,8001,110
2017-04-063,4053,4203,3353,345423,7001,115
2017-04-053,5003,5303,3803,430572,0001,143.33
2017-04-043,5853,5953,4253,480445,1001,160
2017-04-033,6953,7203,5953,625256,1001,208.33
2017-03-313,6803,7553,6453,695399,9001,231.67
2017-03-303,7703,7803,7153,730380,1001,243.33
2017-03-293,6553,7653,6403,750343,4001,250
2017-03-283,6003,6303,5803,630227,6001,210
2017-03-273,5703,6103,5403,580156,6001,193.33
2017-03-243,5753,6453,5703,610149,8001,203.33
2017-03-233,6103,6253,5853,595122,1001,198.33
2017-03-223,6153,6553,6103,625175,5001,208.33
2017-03-213,6953,7253,6753,685171,4001,228.33
2017-03-173,6903,7303,6703,715313,7001,238.33
2017-03-163,5903,6703,5853,660194,1001,220
2017-03-153,6553,6603,6103,61098,4001,203.33
2017-03-143,6253,6653,6153,635162,8001,211.67
2017-03-133,6103,6603,5903,625278,4001,208.33
2017-03-103,7153,7203,6553,675223,6001,225
2017-03-093,7103,7103,6503,670202,2001,223.33
2017-03-083,7103,7303,6453,655243,5001,218.33
2017-03-073,7103,7353,6953,710158,8001,236.67
2017-03-063,6803,7103,6503,695153,6001,231.67
2017-03-033,7753,7803,6853,705198,3001,235
2017-03-023,7853,8153,7503,780259,8001,260
2017-03-013,6703,7203,6503,715226,5001,238.33
2017-02-283,6953,7053,6553,660184,4001,220
2017-02-273,6303,6653,6053,650185,7001,216.67
2017-02-243,7103,7253,6753,700197,1001,233.33
2017-02-233,7653,7803,7203,750125,6001,250
2017-02-223,7653,7753,6653,750205,1001,250
2017-02-213,7803,7853,6403,770190,2001,256.67
2017-02-203,7803,7903,7403,785123,8001,261.67
2017-02-173,8053,8253,7753,795181,7001,265
2017-02-163,8453,8803,8003,825305,4001,275
2017-02-153,8503,9153,8453,885395,8001,295
2017-02-143,7903,8303,7703,775246,8001,258.33
2017-02-133,7903,8353,7553,775313,4001,258.33
2017-02-103,6803,7753,6703,750453,4001,250
2017-02-093,6303,6653,6103,620415,4001,206.67
2017-02-083,6103,6603,6053,650411,3001,216.67
2017-02-073,5803,6003,5053,580478,2001,193.33
2017-02-063,6803,6853,5153,585710,3001,195
2017-02-033,8103,8153,5903,635800,1001,211.67
2017-02-023,8603,8703,5903,7401,085,8001,246.67
2017-02-013,9804,0503,9453,990410,3001,330
2017-01-314,0654,1154,0154,040256,1001,346.67
2017-01-304,0154,1254,0104,105316,4001,368.33
2017-01-274,1804,1804,0604,060191,1001,353.33
2017-01-263,9904,1803,9904,140451,2001,380
2017-01-253,9703,9903,9403,945224,8001,315
2017-01-243,9003,9303,8553,870169,8001,290
2017-01-233,8853,9303,8553,900177,3001,300
2017-01-203,9103,9853,8603,955256,6001,318.33
2017-01-193,9753,9803,9103,925138,4001,308.33
2017-01-183,9103,9403,8753,910165,6001,303.33
2017-01-173,9253,9803,8753,915353,3001,305
2017-01-163,9003,9753,8953,945237,7001,315
2017-01-133,8953,9303,8903,925201,0001,308.33
2017-01-123,9003,9453,8853,905145,8001,301.67
2017-01-113,9253,9453,9003,920147,7001,306.67
2017-01-103,9353,9653,8953,915200,9001,305
2017-01-063,9203,9503,8953,940169,7001,313.33
2017-01-054,0254,0353,9653,980274,7001,326.67
2017-01-043,8803,9953,8803,985260,9001,328.33

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