4186 東京応化工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	7,210	7,310	7,170	7,250	211,200	2,416.67
2020-12-29	7,140	7,230	7,130	7,190	172,500	2,396.67
2020-12-28	7,100	7,200	7,100	7,190	129,900	2,396.67
2020-12-25	7,070	7,100	7,020	7,100	68,400	2,366.67
2020-12-24	7,020	7,070	6,970	7,070	118,300	2,356.67
2020-12-23	6,910	7,010	6,820	6,990	140,400	2,330
2020-12-22	7,050	7,080	6,860	6,870	234,500	2,290
2020-12-21	7,130	7,190	7,030	7,130	193,200	2,376.67
2020-12-18	6,940	7,210	6,900	7,200	559,000	2,400
2020-12-17	6,860	6,900	6,820	6,890	140,400	2,296.67
2020-12-16	6,920	6,970	6,830	6,860	177,100	2,286.67
2020-12-15	6,930	6,960	6,830	6,860	154,500	2,286.67
2020-12-14	7,010	7,080	6,950	6,960	122,200	2,320
2020-12-11	7,000	7,070	6,890	6,960	197,200	2,320
2020-12-10	7,000	7,080	6,940	6,990	223,700	2,330
2020-12-09	6,820	7,130	6,820	7,130	313,400	2,376.67
2020-12-08	6,760	6,860	6,690	6,790	136,100	2,263.33
2020-12-07	6,940	6,940	6,740	6,770	158,300	2,256.67
2020-12-04	6,880	6,920	6,810	6,890	155,300	2,296.67
2020-12-03	6,930	6,940	6,810	6,910	179,600	2,303.33
2020-12-02	6,920	6,960	6,770	6,840	342,300	2,280
2020-12-01	6,630	6,850	6,610	6,830	289,300	2,276.67
2020-11-30	6,700	6,740	6,510	6,580	371,800	2,193.33
2020-11-27	6,600	6,700	6,560	6,640	267,800	2,213.33
2020-11-26	6,340	6,560	6,320	6,550	272,700	2,183.33
2020-11-25	6,300	6,420	6,270	6,350	332,000	2,116.67
2020-11-24	6,300	6,370	6,230	6,290	173,200	2,096.67
2020-11-20	6,120	6,220	6,100	6,220	151,500	2,073.33
2020-11-19	6,170	6,190	6,070	6,130	149,100	2,043.33
2020-11-18	6,190	6,250	6,120	6,170	114,000	2,056.67
2020-11-17	6,350	6,350	6,220	6,230	163,900	2,076.67
2020-11-16	6,250	6,310	6,190	6,290	202,800	2,096.67
2020-11-13	6,230	6,270	6,150	6,230	183,000	2,076.67
2020-11-12	6,390	6,440	6,160	6,230	373,500	2,076.67
2020-11-11	5,850	6,140	5,800	6,120	421,100	2,040
2020-11-10	6,290	6,300	5,970	5,980	276,700	1,993.33
2020-11-09	6,220	6,340	6,190	6,310	216,100	2,103.33
2020-11-06	6,090	6,130	5,960	6,130	254,000	2,043.33
2020-11-05	6,180	6,280	6,110	6,140	288,400	2,046.67
2020-11-04	6,120	6,160	6,060	6,130	262,600	2,043.33
2020-11-02	6,140	6,150	5,960	6,020	240,500	2,006.67
2020-10-30	6,290	6,320	6,140	6,170	348,200	2,056.67
2020-10-29	6,280	6,300	6,190	6,260	161,300	2,086.67
2020-10-28	6,270	6,380	6,240	6,380	170,000	2,126.67
2020-10-27	6,220	6,340	6,170	6,340	229,500	2,113.33
2020-10-26	6,310	6,310	6,200	6,290	228,200	2,096.67
2020-10-23	6,350	6,410	6,310	6,310	288,800	2,103.33
2020-10-22	6,330	6,390	6,290	6,330	217,600	2,110
2020-10-21	6,300	6,420	6,290	6,330	262,400	2,110
2020-10-20	6,150	6,310	6,130	6,250	243,200	2,083.33
2020-10-19	6,150	6,220	6,110	6,150	237,500	2,050
2020-10-16	5,990	6,110	5,990	6,050	220,900	2,016.67
2020-10-15	6,020	6,070	5,980	6,010	186,100	2,003.33
2020-10-14	6,040	6,090	6,000	6,060	215,100	2,020
2020-10-13	5,950	6,070	5,920	6,050	277,900	2,016.67
2020-10-12	5,880	5,940	5,850	5,920	225,400	1,973.33
2020-10-09	5,730	5,930	5,730	5,850	527,000	1,950
2020-10-08	5,490	5,620	5,460	5,620	250,100	1,873.33
2020-10-07	5,380	5,500	5,370	5,470	158,100	1,823.33
2020-10-06	5,440	5,480	5,400	5,410	150,100	1,803.33
2020-10-05	5,450	5,520	5,390	5,410	155,300	1,803.33
2020-10-02	5,430	5,510	5,370	5,410	284,600	1,803.33
2020-09-30	5,490	5,560	5,430	5,430	216,400	1,810
2020-09-29	5,500	5,550	5,470	5,500	180,400	1,833.33
2020-09-28	5,530	5,540	5,400	5,470	219,700	1,823.33
2020-09-25	5,400	5,510	5,360	5,480	458,700	1,826.67
2020-09-24	5,320	5,420	5,290	5,320	282,800	1,773.33
2020-09-23	5,290	5,380	5,260	5,360	303,100	1,786.67
2020-09-18	5,360	5,360	5,270	5,290	771,400	1,763.33
2020-09-17	5,350	5,380	5,270	5,380	213,700	1,793.33
2020-09-16	5,320	5,390	5,320	5,370	269,400	1,790
2020-09-15	5,270	5,310	5,220	5,310	176,800	1,770
2020-09-14	5,280	5,340	5,240	5,260	194,700	1,753.33
2020-09-11	5,260	5,260	5,170	5,240	241,700	1,746.67
2020-09-10	5,220	5,290	5,170	5,200	188,900	1,733.33
2020-09-09	5,030	5,170	5,030	5,150	243,400	1,716.67
2020-09-08	5,050	5,130	4,990	5,130	207,400	1,710
2020-09-07	5,030	5,080	4,965	5,040	279,400	1,680
2020-09-04	5,110	5,180	5,080	5,150	201,600	1,716.67
2020-09-03	5,310	5,370	5,240	5,280	273,300	1,760
2020-09-02	5,210	5,290	5,180	5,260	227,400	1,753.33
2020-09-01	5,190	5,200	5,100	5,190	219,300	1,730
2020-08-31	5,140	5,220	5,120	5,180	306,000	1,726.67
2020-08-28	5,080	5,110	4,910	4,990	407,800	1,663.33
2020-08-27	5,230	5,260	5,100	5,120	227,600	1,706.67
2020-08-26	5,170	5,230	5,130	5,230	237,600	1,743.33
2020-08-25	5,260	5,280	5,180	5,200	560,200	1,733.33
2020-08-24	5,050	5,260	5,030	5,230	588,600	1,743.33
2020-08-21	5,090	5,150	5,020	5,080	353,800	1,693.33
2020-08-20	5,320	5,340	5,110	5,130	386,100	1,710
2020-08-19	5,540	5,570	5,340	5,400	379,800	1,800
2020-08-18	5,520	5,640	5,470	5,600	161,000	1,866.67
2020-08-17	5,570	5,610	5,490	5,490	153,100	1,830
2020-08-14	5,660	5,690	5,570	5,570	168,600	1,856.67
2020-08-13	5,610	5,670	5,560	5,610	180,200	1,870
2020-08-12	5,500	5,590	5,450	5,530	232,900	1,843.33
2020-08-11	5,410	5,530	5,290	5,510	357,000	1,836.67
2020-08-07	5,790	5,830	5,460	5,520	471,100	1,840
2020-08-06	5,880	5,880	5,670	5,750	205,900	1,916.67
2020-08-05	5,790	5,880	5,740	5,870	184,100	1,956.67
2020-08-04	5,770	5,800	5,730	5,760	152,300	1,920
2020-08-03	5,680	5,740	5,600	5,730	165,600	1,910
2020-07-31	5,680	5,740	5,490	5,520	297,000	1,840
2020-07-30	5,660	5,790	5,660	5,720	199,800	1,906.67
2020-07-29	5,910	5,920	5,630	5,680	473,400	1,893.33
2020-07-28	5,740	5,810	5,710	5,710	126,200	1,903.33
2020-07-27	5,660	5,720	5,630	5,720	215,600	1,906.67
2020-07-22	5,740	5,840	5,740	5,790	118,800	1,930
2020-07-21	5,820	5,890	5,720	5,810	197,200	1,936.67
2020-07-20	5,690	5,810	5,690	5,760	215,800	1,920
2020-07-17	5,740	5,740	5,570	5,630	264,500	1,876.67
2020-07-16	5,670	5,700	5,500	5,660	487,400	1,886.67
2020-07-15	5,930	6,020	5,890	5,970	227,600	1,990
2020-07-14	5,810	5,910	5,740	5,870	319,800	1,956.67
2020-07-13	5,750	5,880	5,650	5,860	328,700	1,953.33
2020-07-10	5,690	5,780	5,620	5,650	228,500	1,883.33
2020-07-09	5,620	5,700	5,520	5,690	193,100	1,896.67
2020-07-08	5,800	5,800	5,660	5,660	239,400	1,886.67
2020-07-07	5,650	5,750	5,630	5,740	268,300	1,913.33
2020-07-06	5,650	5,710	5,480	5,570	226,500	1,856.67
2020-07-03	5,340	5,590	5,310	5,570	456,100	1,856.67
2020-07-02	5,340	5,380	5,040	5,190	333,600	1,730
2020-07-01	5,410	5,430	5,270	5,280	176,700	1,760
2020-06-30	5,490	5,500	5,380	5,390	222,400	1,796.67
2020-06-29	5,360	5,430	5,310	5,360	204,200	1,786.67
2020-06-26	5,290	5,500	5,260	5,450	346,400	1,816.67
2020-06-25	5,150	5,270	5,150	5,220	202,500	1,740
2020-06-24	5,220	5,220	5,150	5,210	122,700	1,736.67
2020-06-23	5,200	5,270	5,100	5,220	173,600	1,740
2020-06-22	5,080	5,160	5,040	5,100	158,400	1,700
2020-06-19	5,070	5,120	4,970	5,070	181,400	1,690
2020-06-18	5,010	5,060	4,935	5,030	123,900	1,676.67
2020-06-17	4,985	5,140	4,970	5,010	208,000	1,670
2020-06-16	4,900	5,030	4,900	4,970	217,900	1,656.67
2020-06-15	4,920	5,000	4,845	4,855	122,500	1,618.33
2020-06-12	4,880	4,985	4,840	4,940	215,100	1,646.67
2020-06-11	4,990	5,100	4,960	5,030	158,500	1,676.67
2020-06-10	4,855	5,130	4,855	5,020	261,300	1,673.33
2020-06-09	4,795	4,845	4,760	4,830	161,100	1,610
2020-06-08	4,970	4,970	4,810	4,875	209,000	1,625
2020-06-05	4,950	4,955	4,840	4,905	256,300	1,635
2020-06-04	5,000	5,030	4,900	4,955	292,400	1,651.67
2020-06-03	5,190	5,190	4,935	4,950	342,600	1,650
2020-06-02	5,230	5,230	5,080	5,140	136,600	1,713.33
2020-06-01	5,090	5,250	5,060	5,190	203,100	1,730
2020-05-29	4,965	5,060	4,925	4,990	351,400	1,663.33
2020-05-28	5,120	5,140	4,950	4,980	348,800	1,660
2020-05-27	5,250	5,260	5,110	5,140	201,300	1,713.33
2020-05-26	5,170	5,290	5,110	5,270	149,900	1,756.67
2020-05-25	5,160	5,160	5,070	5,140	117,400	1,713.33
2020-05-22	5,020	5,130	4,945	5,090	262,900	1,696.67
2020-05-21	5,050	5,090	4,985	5,010	142,400	1,670
2020-05-20	4,900	5,100	4,880	5,010	336,800	1,670
2020-05-19	4,995	5,070	4,850	4,860	479,900	1,620
2020-05-18	5,200	5,200	4,985	4,990	266,200	1,663.33
2020-05-15	5,330	5,360	5,110	5,220	335,600	1,740
2020-05-14	5,000	5,350	5,000	5,280	610,000	1,760
2020-05-13	4,565	4,725	4,550	4,650	196,100	1,550
2020-05-12	4,620	4,640	4,560	4,590	109,000	1,530
2020-05-11	4,610	4,620	4,550	4,580	106,700	1,526.67
2020-05-08	4,515	4,535	4,475	4,520	139,800	1,506.67
2020-05-07	4,430	4,500	4,370	4,485	156,600	1,495
2020-05-01	4,570	4,595	4,420	4,455	205,900	1,485
2020-04-30	4,620	4,710	4,570	4,640	236,300	1,546.67
2020-04-28	4,420	4,535	4,360	4,510	177,700	1,503.33
2020-04-27	4,400	4,430	4,330	4,410	119,000	1,470
2020-04-24	4,370	4,370	4,280	4,355	163,600	1,451.67
2020-04-23	4,365	4,440	4,340	4,405	236,100	1,468.33
2020-04-22	4,325	4,355	4,225	4,330	215,400	1,443.33
2020-04-21	4,280	4,430	4,245	4,350	275,900	1,450
2020-04-20	4,275	4,305	4,220	4,255	149,300	1,418.33
2020-04-17	4,170	4,370	4,170	4,335	287,700	1,445
2020-04-16	3,925	4,100	3,915	4,075	104,000	1,358.33
2020-04-15	4,040	4,045	3,940	3,995	154,500	1,331.67
2020-04-14	3,925	4,025	3,910	4,005	122,200	1,335
2020-04-13	3,935	3,945	3,860	3,940	138,900	1,313.33
2020-04-10	3,880	3,965	3,785	3,965	244,400	1,321.67
2020-04-09	3,990	3,990	3,830	3,880	205,200	1,293.33
2020-04-08	4,010	4,060	3,875	3,930	225,000	1,310
2020-04-07	3,985	4,145	3,950	4,060	199,200	1,353.33
2020-04-06	3,775	3,930	3,740	3,915	188,200	1,305
2020-04-03	3,825	3,880	3,760	3,805	120,400	1,268.33
2020-04-02	3,905	3,965	3,790	3,820	210,100	1,273.33
2020-04-01	4,100	4,185	3,865	3,925	198,800	1,308.33
2020-03-31	4,205	4,265	4,110	4,145	216,400	1,381.67
2020-03-30	4,135	4,195	3,990	4,175	232,200	1,391.67
2020-03-27	4,115	4,205	4,050	4,205	318,100	1,401.67
2020-03-26	3,835	3,995	3,730	3,940	338,700	1,313.33
2020-03-25	3,850	3,915	3,755	3,895	344,400	1,298.33
2020-03-24	3,625	3,750	3,485	3,690	299,000	1,230
2020-03-23	3,700	3,730	3,360	3,555	405,800	1,185
2020-03-19	3,735	3,875	3,615	3,735	524,400	1,245
2020-03-18	3,430	3,595	3,405	3,455	283,300	1,151.67
2020-03-17	3,195	3,420	3,095	3,375	392,100	1,125
2020-03-16	3,305	3,370	3,190	3,195	275,200	1,065
2020-03-13	3,185	3,335	3,145	3,240	400,900	1,080
2020-03-12	3,560	3,640	3,430	3,460	351,400	1,153.33
2020-03-11	3,770	3,840	3,655	3,655	286,900	1,218.33
2020-03-10	3,495	3,750	3,410	3,740	285,900	1,246.67
2020-03-09	3,700	3,720	3,515	3,550	116,400	1,183.33
2020-03-06	3,925	3,950	3,815	3,840	231,000	1,280
2020-03-05	4,025	4,045	3,975	3,995	247,600	1,331.67
2020-03-04	3,825	3,955	3,790	3,905	172,300	1,301.67
2020-03-03	4,095	4,095	3,875	3,875	163,700	1,291.67
2020-03-02	3,865	4,035	3,850	3,990	242,200	1,330
2020-02-28	4,000	4,005	3,860	3,885	211,500	1,295
2020-02-27	4,185	4,185	4,070	4,110	222,000	1,370
2020-02-26	4,170	4,230	4,095	4,215	163,400	1,405
2020-02-25	4,130	4,275	4,115	4,240	305,900	1,413.33
2020-02-21	4,420	4,530	4,420	4,480	205,700	1,493.33
2020-02-20	4,415	4,450	4,380	4,420	366,100	1,473.33
2020-02-19	4,520	4,530	4,355	4,400	455,600	1,466.67
2020-02-18	4,680	4,680	4,450	4,495	227,400	1,498.33
2020-02-17	4,780	4,780	4,610	4,715	200,700	1,571.67
2020-02-14	4,915	5,080	4,810	4,840	529,800	1,613.33
2020-02-13	4,585	4,635	4,545	4,635	147,600	1,545
2020-02-12	4,510	4,615	4,495	4,585	168,000	1,528.33
2020-02-10	4,670	4,710	4,635	4,650	89,800	1,550
2020-02-07	4,750	4,765	4,690	4,735	91,400	1,578.33
2020-02-06	4,805	4,820	4,740	4,755	149,400	1,585
2020-02-05	4,670	4,695	4,655	4,680	134,600	1,560
2020-02-04	4,600	4,635	4,575	4,600	102,700	1,533.33
2020-02-03	4,495	4,620	4,480	4,600	126,400	1,533.33
2020-01-31	4,615	4,670	4,560	4,635	154,800	1,545
2020-01-30	4,640	4,655	4,510	4,545	151,800	1,515
2020-01-29	4,695	4,700	4,605	4,655	149,400	1,551.67
2020-01-28	4,700	4,730	4,655	4,690	172,600	1,563.33
2020-01-27	4,780	4,820	4,750	4,785	173,700	1,595
2020-01-24	4,865	4,890	4,790	4,835	254,600	1,611.67
2020-01-23	4,775	4,845	4,760	4,795	212,100	1,598.33
2020-01-22	4,680	4,780	4,675	4,775	146,800	1,591.67
2020-01-21	4,640	4,680	4,640	4,655	183,700	1,551.67
2020-01-20	4,560	4,660	4,560	4,650	152,600	1,550
2020-01-17	4,480	4,560	4,460	4,535	253,500	1,511.67
2020-01-16	4,445	4,445	4,395	4,410	119,700	1,470
2020-01-15	4,440	4,490	4,425	4,450	224,800	1,483.33
2020-01-14	4,390	4,415	4,340	4,400	154,300	1,466.67
2020-01-10	4,280	4,320	4,280	4,320	89,500	1,440
2020-01-09	4,355	4,375	4,295	4,305	115,000	1,435
2020-01-08	4,245	4,265	4,180	4,235	133,800	1,411.67
2020-01-07	4,210	4,300	4,205	4,295	112,800	1,431.67
2020-01-06	4,155	4,225	4,145	4,200	158,500	1,400

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