4186 東京応化工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	4,350	4,350	4,255	4,280	78,100	1,426.67
2019-12-27	4,310	4,380	4,295	4,370	108,800	1,456.67
2019-12-26	4,300	4,395	4,280	4,380	124,500	1,460
2019-12-25	4,335	4,345	4,305	4,310	55,400	1,436.67
2019-12-24	4,260	4,335	4,260	4,335	82,800	1,445
2019-12-23	4,380	4,380	4,280	4,285	108,300	1,428.33
2019-12-20	4,375	4,380	4,320	4,355	131,700	1,451.67
2019-12-19	4,385	4,385	4,345	4,375	107,200	1,458.33
2019-12-18	4,505	4,525	4,405	4,430	167,200	1,476.67
2019-12-17	4,530	4,545	4,460	4,490	172,000	1,496.67
2019-12-16	4,350	4,540	4,345	4,500	399,100	1,500
2019-12-13	4,240	4,300	4,225	4,280	303,300	1,426.67
2019-12-12	4,100	4,150	4,090	4,135	131,700	1,378.33
2019-12-11	4,090	4,135	4,060	4,065	126,100	1,355
2019-12-10	4,035	4,080	4,025	4,075	100,700	1,358.33
2019-12-09	4,050	4,060	4,020	4,030	101,500	1,343.33
2019-12-06	3,995	4,035	3,960	3,990	153,000	1,330
2019-12-05	4,025	4,050	4,000	4,020	76,900	1,340
2019-12-04	3,985	4,005	3,945	4,005	152,200	1,335
2019-12-03	4,025	4,055	3,995	4,030	127,800	1,343.33
2019-12-02	4,085	4,105	4,060	4,075	97,600	1,358.33
2019-11-29	4,080	4,130	4,055	4,075	183,800	1,358.33
2019-11-28	4,070	4,085	4,035	4,055	129,900	1,351.67
2019-11-27	4,015	4,070	4,015	4,060	139,400	1,353.33
2019-11-26	4,010	4,065	3,970	3,970	145,400	1,323.33
2019-11-25	3,960	3,995	3,940	3,940	131,600	1,313.33
2019-11-22	3,905	3,995	3,905	3,955	121,700	1,318.33
2019-11-21	3,940	3,970	3,885	3,945	125,800	1,315
2019-11-20	3,945	3,985	3,935	3,960	105,400	1,320
2019-11-19	3,930	3,990	3,915	3,960	116,800	1,320
2019-11-18	4,025	4,060	3,955	3,980	161,800	1,326.67
2019-11-15	4,010	4,085	3,975	4,070	164,600	1,356.67
2019-11-14	4,225	4,225	4,015	4,055	294,300	1,351.67
2019-11-13	4,155	4,245	4,125	4,225	165,800	1,408.33
2019-11-12	4,175	4,235	4,150	4,170	169,500	1,390
2019-11-11	4,275	4,295	4,180	4,180	161,100	1,393.33
2019-11-08	4,340	4,340	4,230	4,245	148,300	1,415
2019-11-07	4,280	4,285	4,225	4,255	143,500	1,418.33
2019-11-06	4,345	4,345	4,295	4,315	84,300	1,438.33
2019-11-05	4,300	4,315	4,260	4,310	213,400	1,436.67
2019-11-01	4,295	4,295	4,215	4,240	216,500	1,413.33
2019-10-31	4,330	4,345	4,280	4,320	93,000	1,440
2019-10-30	4,355	4,355	4,310	4,345	105,200	1,448.33
2019-10-29	4,365	4,375	4,325	4,365	135,100	1,455
2019-10-28	4,360	4,385	4,310	4,315	136,400	1,438.33
2019-10-25	4,320	4,360	4,270	4,355	172,100	1,451.67
2019-10-24	4,275	4,310	4,255	4,285	103,500	1,428.33
2019-10-23	4,225	4,280	4,120	4,275	212,100	1,425
2019-10-21	4,275	4,315	4,235	4,255	131,100	1,418.33
2019-10-18	4,270	4,305	4,250	4,265	225,900	1,421.67
2019-10-17	4,300	4,300	4,220	4,230	227,600	1,410
2019-10-16	4,310	4,410	4,285	4,330	255,900	1,443.33
2019-10-15	4,265	4,300	4,225	4,285	223,400	1,428.33
2019-10-11	4,225	4,250	4,175	4,240	191,700	1,413.33
2019-10-10	4,205	4,205	4,115	4,200	120,500	1,400
2019-10-09	4,185	4,225	4,135	4,195	163,700	1,398.33
2019-10-08	4,210	4,285	4,210	4,255	213,000	1,418.33
2019-10-07	4,150	4,200	4,140	4,165	187,300	1,388.33
2019-10-04	4,155	4,190	4,100	4,170	247,800	1,390
2019-10-03	4,070	4,195	4,060	4,150	255,400	1,383.33
2019-10-02	4,060	4,200	4,060	4,165	391,000	1,388.33
2019-10-01	4,025	4,155	4,020	4,125	241,400	1,375
2019-09-30	3,985	4,050	3,985	4,010	166,300	1,336.67
2019-09-27	4,020	4,030	3,965	4,020	195,300	1,340
2019-09-26	4,085	4,135	4,015	4,040	254,200	1,346.67
2019-09-25	3,990	4,015	3,955	4,015	154,900	1,338.33
2019-09-24	3,980	4,085	3,975	4,040	132,100	1,346.67
2019-09-20	3,975	3,985	3,915	3,960	222,300	1,320
2019-09-19	3,950	4,000	3,950	3,965	164,400	1,321.67
2019-09-18	4,005	4,015	3,935	3,955	195,600	1,318.33
2019-09-17	3,990	4,020	3,945	3,980	177,000	1,326.67
2019-09-13	3,990	4,050	3,935	4,010	309,000	1,336.67
2019-09-12	4,050	4,100	4,015	4,060	191,800	1,353.33
2019-09-11	4,010	4,035	3,970	4,020	141,100	1,340
2019-09-10	3,970	4,030	3,940	4,000	174,700	1,333.33
2019-09-09	3,970	3,970	3,905	3,970	126,800	1,323.33
2019-09-06	3,910	3,965	3,890	3,920	201,000	1,306.67
2019-09-05	3,750	4,015	3,730	3,955	401,000	1,318.33
2019-09-04	3,755	3,765	3,675	3,690	150,400	1,230
2019-09-03	3,600	3,775	3,595	3,765	377,800	1,255
2019-09-02	3,560	3,615	3,545	3,570	142,200	1,190
2019-08-30	3,520	3,590	3,505	3,590	178,700	1,196.67
2019-08-29	3,455	3,455	3,380	3,430	99,700	1,143.33
2019-08-28	3,425	3,430	3,375	3,410	60,000	1,136.67
2019-08-27	3,455	3,455	3,400	3,420	79,100	1,140
2019-08-26	3,355	3,415	3,350	3,385	158,000	1,128.33
2019-08-23	3,520	3,550	3,465	3,485	154,400	1,161.67
2019-08-22	3,500	3,520	3,440	3,470	130,500	1,156.67
2019-08-21	3,420	3,475	3,405	3,435	123,000	1,145
2019-08-20	3,375	3,485	3,365	3,480	116,900	1,160
2019-08-19	3,440	3,470	3,385	3,395	112,100	1,131.67
2019-08-16	3,350	3,390	3,330	3,370	101,400	1,123.33
2019-08-15	3,300	3,380	3,290	3,375	123,000	1,125
2019-08-14	3,410	3,460	3,400	3,425	131,000	1,141.67
2019-08-13	3,315	3,420	3,300	3,400	260,100	1,133.33
2019-08-09	3,550	3,570	3,425	3,455	188,900	1,151.67
2019-08-08	3,435	3,660	3,400	3,495	583,800	1,165
2019-08-07	3,355	3,380	3,295	3,370	196,000	1,123.33
2019-08-06	3,270	3,430	3,260	3,395	181,800	1,131.67
2019-08-05	3,405	3,445	3,345	3,405	147,400	1,135
2019-08-02	3,460	3,470	3,410	3,455	212,200	1,151.67
2019-08-01	3,500	3,590	3,495	3,580	319,200	1,193.33
2019-07-31	3,620	3,740	3,610	3,710	277,100	1,236.67
2019-07-30	3,540	3,670	3,525	3,670	294,300	1,223.33
2019-07-29	3,505	3,515	3,455	3,510	116,200	1,170
2019-07-26	3,560	3,565	3,495	3,500	109,700	1,166.67
2019-07-25	3,590	3,590	3,515	3,560	117,500	1,186.67
2019-07-24	3,585	3,585	3,515	3,520	103,300	1,173.33
2019-07-23	3,480	3,520	3,470	3,520	140,500	1,173.33
2019-07-22	3,435	3,450	3,410	3,430	150,700	1,143.33
2019-07-19	3,335	3,455	3,335	3,435	193,500	1,145
2019-07-18	3,360	3,400	3,330	3,335	127,600	1,111.67
2019-07-17	3,415	3,435	3,375	3,415	130,900	1,138.33
2019-07-16	3,400	3,430	3,370	3,400	139,000	1,133.33
2019-07-12	3,435	3,460	3,355	3,370	185,900	1,123.33
2019-07-11	3,420	3,480	3,385	3,480	121,800	1,160
2019-07-10	3,380	3,420	3,365	3,370	133,400	1,123.33
2019-07-09	3,380	3,445	3,355	3,395	246,300	1,131.67
2019-07-08	3,440	3,445	3,365	3,385	93,100	1,128.33
2019-07-05	3,425	3,455	3,385	3,420	123,500	1,140
2019-07-04	3,335	3,360	3,315	3,360	106,600	1,120
2019-07-03	3,395	3,430	3,325	3,350	123,500	1,116.67
2019-07-02	3,400	3,465	3,375	3,455	151,300	1,151.67
2019-07-01	3,360	3,460	3,335	3,440	403,600	1,146.67
2019-06-28	3,315	3,370	3,310	3,365	147,000	1,121.67
2019-06-27	3,265	3,345	3,250	3,335	137,800	1,111.67
2019-06-26	3,190	3,230	3,180	3,215	188,800	1,071.67
2019-06-25	3,320	3,345	3,255	3,265	144,800	1,088.33
2019-06-24	3,385	3,395	3,305	3,310	162,700	1,103.33
2019-06-21	3,365	3,405	3,345	3,385	194,700	1,128.33
2019-06-20	3,355	3,385	3,310	3,380	149,400	1,126.67
2019-06-19	3,360	3,420	3,320	3,340	142,000	1,113.33
2019-06-18	3,315	3,400	3,280	3,290	180,200	1,096.67
2019-06-17	3,390	3,390	3,295	3,325	228,400	1,108.33
2019-06-14	3,380	3,420	3,345	3,405	199,200	1,135
2019-06-13	3,415	3,425	3,340	3,390	134,600	1,130
2019-06-12	3,410	3,445	3,395	3,430	161,100	1,143.33
2019-06-11	3,390	3,450	3,360	3,430	133,000	1,143.33
2019-06-10	3,360	3,375	3,315	3,360	125,300	1,120
2019-06-07	3,270	3,305	3,230	3,295	158,000	1,098.33
2019-06-06	3,220	3,250	3,215	3,225	166,300	1,075
2019-06-05	3,245	3,280	3,225	3,250	145,100	1,083.33
2019-06-04	3,125	3,145	3,085	3,140	153,700	1,046.67
2019-06-03	3,050	3,100	3,040	3,065	154,600	1,021.67
2019-05-31	3,115	3,175	3,105	3,150	156,700	1,050
2019-05-30	3,090	3,185	3,080	3,165	224,400	1,055
2019-05-29	3,085	3,140	3,075	3,115	226,800	1,038.33
2019-05-28	3,050	3,140	3,030	3,105	503,300	1,035
2019-05-27	3,020	3,065	3,005	3,055	127,700	1,018.33
2019-05-24	3,000	3,065	2,979	3,030	226,100	1,010
2019-05-23	3,045	3,045	2,953	2,985	256,600	995
2019-05-22	3,040	3,070	3,025	3,025	202,100	1,008.33
2019-05-21	2,939	3,025	2,908	3,010	152,200	1,003.33
2019-05-20	3,060	3,080	2,971	2,991	296,300	997
2019-05-17	3,135	3,145	3,020	3,055	423,300	1,018.33
2019-05-16	3,375	3,385	3,050	3,130	486,800	1,043.33
2019-05-15	3,430	3,525	3,390	3,485	296,800	1,161.67
2019-05-14	3,300	3,410	3,260	3,405	209,900	1,135
2019-05-13	3,385	3,460	3,370	3,400	198,200	1,133.33
2019-05-10	3,400	3,470	3,350	3,380	165,200	1,126.67
2019-05-09	3,405	3,425	3,350	3,355	148,100	1,118.33
2019-05-08	3,395	3,435	3,370	3,395	148,300	1,131.67
2019-05-07	3,545	3,545	3,450	3,465	162,900	1,155
2019-04-26	3,560	3,570	3,500	3,540	239,000	1,180
2019-04-25	3,555	3,625	3,515	3,595	131,800	1,198.33
2019-04-24	3,585	3,595	3,515	3,530	150,200	1,176.67
2019-04-23	3,615	3,630	3,565	3,575	201,400	1,191.67
2019-04-22	3,700	3,760	3,655	3,670	218,800	1,223.33
2019-04-19	3,535	3,705	3,515	3,680	294,100	1,226.67
2019-04-18	3,565	3,570	3,475	3,480	83,400	1,160
2019-04-17	3,560	3,585	3,505	3,550	141,200	1,183.33
2019-04-16	3,465	3,515	3,435	3,505	107,500	1,168.33
2019-04-15	3,505	3,550	3,490	3,500	178,200	1,166.67
2019-04-12	3,430	3,430	3,375	3,385	46,400	1,128.33
2019-04-11	3,445	3,445	3,395	3,415	61,600	1,138.33
2019-04-10	3,385	3,450	3,360	3,440	77,500	1,146.67
2019-04-09	3,430	3,430	3,370	3,430	80,200	1,143.33
2019-04-08	3,455	3,470	3,400	3,410	84,500	1,136.67
2019-04-05	3,420	3,505	3,415	3,495	154,000	1,165
2019-04-04	3,420	3,535	3,390	3,435	330,800	1,145
2019-04-03	3,270	3,375	3,265	3,350	157,200	1,116.67
2019-04-02	3,255	3,330	3,225	3,230	309,900	1,076.67
2019-04-01	3,090	3,185	3,065	3,175	330,600	1,058.33
2019-03-29	3,060	3,080	3,020	3,020	227,400	1,006.67
2019-03-28	3,135	3,135	3,065	3,075	140,400	1,025
2019-03-27	3,200	3,220	3,175	3,205	133,800	1,068.33
2019-03-26	3,105	3,185	3,090	3,175	188,800	1,058.33
2019-03-25	3,105	3,105	3,005	3,060	183,400	1,020
2019-03-22	3,110	3,190	3,110	3,175	272,300	1,058.33
2019-03-20	3,135	3,160	3,080	3,125	164,400	1,041.67
2019-03-19	3,125	3,150	3,070	3,135	96,200	1,045
2019-03-18	3,155	3,160	3,110	3,145	105,700	1,048.33
2019-03-15	3,085	3,150	3,060	3,110	215,800	1,036.67
2019-03-14	3,160	3,160	3,045	3,050	132,200	1,016.67
2019-03-13	3,130	3,175	3,080	3,105	128,100	1,035
2019-03-12	3,105	3,175	3,100	3,150	118,400	1,050
2019-03-11	3,090	3,105	3,050	3,060	119,300	1,020
2019-03-08	3,140	3,160	3,060	3,070	246,400	1,023.33
2019-03-07	3,270	3,270	3,160	3,210	210,500	1,070
2019-03-06	3,310	3,340	3,275	3,325	120,200	1,108.33
2019-03-05	3,360	3,375	3,265	3,290	157,800	1,096.67
2019-03-04	3,380	3,445	3,360	3,410	249,400	1,136.67
2019-03-01	3,260	3,325	3,260	3,315	242,900	1,105
2019-02-28	3,315	3,315	3,215	3,230	138,700	1,076.67
2019-02-27	3,335	3,380	3,290	3,315	137,800	1,105
2019-02-26	3,380	3,385	3,310	3,325	82,400	1,108.33
2019-02-25	3,370	3,380	3,315	3,350	220,300	1,116.67
2019-02-22	3,415	3,415	3,320	3,350	154,900	1,116.67
2019-02-21	3,455	3,455	3,410	3,435	207,300	1,145
2019-02-20	3,365	3,420	3,325	3,420	259,200	1,140
2019-02-19	3,390	3,415	3,350	3,375	167,000	1,125
2019-02-18	3,400	3,430	3,310	3,420	222,000	1,140
2019-02-15	3,310	3,570	3,250	3,330	726,700	1,110
2019-02-14	3,185	3,215	3,120	3,205	259,200	1,068.33
2019-02-13	3,130	3,165	3,100	3,155	102,700	1,051.67
2019-02-12	3,050	3,190	3,050	3,140	107,700	1,046.67
2019-02-08	3,080	3,105	3,010	3,035	95,800	1,011.67
2019-02-07	3,260	3,265	3,160	3,175	92,400	1,058.33
2019-02-06	3,205	3,255	3,175	3,240	130,400	1,080
2019-02-05	3,185	3,185	3,145	3,170	67,100	1,056.67
2019-02-04	3,160	3,235	3,160	3,185	191,500	1,061.67
2019-02-01	3,085	3,150	3,080	3,090	145,800	1,030
2019-01-31	2,996	3,085	2,996	3,055	131,800	1,018.33
2019-01-30	2,993	3,050	2,934	2,943	352,300	981
2019-01-29	3,070	3,105	2,929	2,975	342,000	991.67
2019-01-28	3,115	3,170	3,080	3,090	185,200	1,030
2019-01-25	3,120	3,190	3,115	3,170	135,800	1,056.67
2019-01-24	3,035	3,125	3,030	3,115	106,900	1,038.33
2019-01-23	3,015	3,055	2,987	3,040	108,700	1,013.33
2019-01-22	3,110	3,125	3,035	3,045	83,500	1,015
2019-01-21	3,050	3,110	3,050	3,085	101,100	1,028.33
2019-01-18	3,015	3,055	2,965	3,010	156,600	1,003.33
2019-01-17	3,080	3,090	3,005	3,020	105,900	1,006.67
2019-01-16	3,155	3,165	3,035	3,070	146,700	1,023.33
2019-01-15	2,859	3,100	2,854	3,085	224,100	1,028.33
2019-01-11	2,907	2,967	2,902	2,909	139,900	969.67
2019-01-10	2,971	2,982	2,923	2,945	94,000	981.67
2019-01-09	2,954	3,015	2,913	3,000	117,500	1,000
2019-01-08	2,978	2,982	2,907	2,907	143,000	969
2019-01-07	2,868	2,993	2,865	2,947	231,600	982.33
2019-01-04	2,853	2,853	2,690	2,768	174,300	922.67

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