4186 東京応化工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	3,146	3,164	3,095	3,112	468,800	3,112
2023-12-28	3,140	3,144	3,108	3,138	357,100	3,138
2023-12-27	9,310	9,543	9,299	9,493	246,300	3,164.33
2023-12-26	9,131	9,255	9,106	9,247	106,600	3,082.33
2023-12-25	9,223	9,249	9,124	9,140	83,000	3,046.67
2023-12-22	9,240	9,326	9,210	9,223	151,500	3,074.33
2023-12-21	9,117	9,188	9,082	9,158	129,600	3,052.67
2023-12-20	9,140	9,287	9,117	9,205	206,000	3,068.33
2023-12-19	8,960	9,149	8,956	9,067	169,700	3,022.33
2023-12-18	9,080	9,150	8,922	9,035	171,000	3,011.67
2023-12-15	9,157	9,352	9,082	9,099	270,600	3,033
2023-12-14	9,189	9,317	9,126	9,157	250,000	3,052.33
2023-12-13	8,902	9,167	8,888	9,140	210,300	3,046.67
2023-12-12	8,943	9,060	8,821	8,824	207,900	2,941.33
2023-12-11	8,882	8,973	8,744	8,793	151,100	2,931
2023-12-08	8,785	8,811	8,644	8,702	208,800	2,900.67
2023-12-07	8,880	8,934	8,803	8,809	138,300	2,936.33
2023-12-06	8,780	8,980	8,777	8,971	170,400	2,990.33
2023-12-05	8,939	9,020	8,681	8,683	182,100	2,894.33
2023-12-04	9,030	9,137	8,990	8,994	115,600	2,998
2023-12-01	9,150	9,161	9,053	9,071	183,200	3,023.67
2023-11-30	9,025	9,193	9,025	9,163	179,500	3,054.33
2023-11-29	8,988	9,068	8,948	9,016	125,200	3,005.33
2023-11-28	9,131	9,192	8,991	9,053	124,500	3,017.67
2023-11-27	9,110	9,319	9,100	9,116	171,300	3,038.67
2023-11-24	9,080	9,279	9,080	9,112	122,800	3,037.33
2023-11-22	9,143	9,265	9,058	9,104	110,400	3,034.67
2023-11-21	9,255	9,257	9,120	9,213	208,200	3,071
2023-11-20	9,230	9,386	9,137	9,137	232,500	3,045.67
2023-11-17	9,030	9,184	9,001	9,184	182,000	3,061.33
2023-11-16	9,150	9,190	9,025	9,145	383,000	3,048.33
2023-11-15	8,968	9,350	8,900	9,258	552,300	3,086
2023-11-14	8,600	8,770	8,461	8,676	435,800	2,892
2023-11-13	9,000	9,000	8,593	8,655	608,900	2,885
2023-11-10	9,029	9,097	8,980	9,021	188,700	3,007
2023-11-09	8,995	9,109	8,973	9,074	194,400	3,024.67
2023-11-08	9,000	9,030	8,796	8,869	188,700	2,956.33
2023-11-07	8,970	9,102	8,904	8,961	161,000	2,987
2023-11-06	9,069	9,170	9,021	9,071	263,200	3,023.67
2023-11-02	8,806	8,877	8,757	8,846	217,700	2,948.67
2023-11-01	8,800	8,834	8,588	8,630	236,700	2,876.67
2023-10-31	8,612	8,629	8,483	8,619	191,700	2,873
2023-10-30	8,578	8,693	8,496	8,612	205,100	2,870.67
2023-10-27	8,428	8,685	8,305	8,677	362,300	2,892.33
2023-10-26	8,400	8,461	8,251	8,278	356,700	2,759.33
2023-10-25	8,546	8,759	8,540	8,665	266,500	2,888.33
2023-10-24	8,537	8,558	8,165	8,521	190,000	2,840.33
2023-10-23	8,555	8,590	8,453	8,453	182,600	2,817.67
2023-10-20	8,450	8,644	8,426	8,603	471,200	2,867.67
2023-10-19	8,816	8,867	8,504	8,539	657,900	2,846.33
2023-10-18	9,131	9,191	9,053	9,182	141,100	3,060.67
2023-10-17	9,240	9,297	9,150	9,174	196,200	3,058
2023-10-16	9,220	9,220	9,013	9,044	162,100	3,014.67
2023-10-13	9,220	9,300	9,210	9,270	176,400	3,090
2023-10-12	9,160	9,335	9,124	9,323	291,400	3,107.67
2023-10-11	9,173	9,215	9,030	9,118	152,900	3,039.33
2023-10-10	9,055	9,176	8,999	9,138	228,800	3,046
2023-10-06	8,863	8,966	8,829	8,877	172,400	2,959
2023-10-05	8,764	8,985	8,720	8,920	234,900	2,973.33
2023-10-04	8,532	8,670	8,515	8,623	229,900	2,874.33
2023-10-03	8,793	8,793	8,628	8,701	178,400	2,900.33
2023-10-02	8,995	9,057	8,842	8,847	179,100	2,949
2023-09-29	8,920	8,940	8,828	8,896	187,100	2,965.33
2023-09-28	8,862	8,864	8,707	8,786	158,500	2,928.67
2023-09-27	8,730	8,880	8,686	8,880	212,400	2,960
2023-09-26	8,951	8,980	8,806	8,822	226,800	2,940.67
2023-09-25	8,844	9,019	8,844	8,994	170,100	2,998
2023-09-22	8,788	8,954	8,759	8,847	174,800	2,949
2023-09-21	8,900	9,009	8,899	8,916	144,000	2,972
2023-09-20	9,091	9,137	8,972	8,996	234,700	2,998.67
2023-09-19	9,286	9,321	9,109	9,173	265,900	3,057.67
2023-09-15	9,233	9,470	9,228	9,439	402,600	3,146.33
2023-09-14	9,047	9,250	9,005	9,223	318,400	3,074.33
2023-09-13	9,103	9,116	8,840	8,958	523,700	2,986
2023-09-12	9,337	9,391	9,137	9,244	393,000	3,081.33
2023-09-11	9,502	9,588	9,288	9,351	467,900	3,117
2023-09-08	9,780	9,935	9,747	9,802	248,400	3,267.33
2023-09-07	10,115	10,130	9,875	9,893	234,900	3,297.67
2023-09-06	10,075	10,125	9,990	10,105	131,600	3,368.33
2023-09-05	9,930	10,080	9,890	10,075	228,200	3,358.33
2023-09-04	9,811	9,912	9,741	9,905	193,000	3,301.67
2023-09-01	9,824	9,858	9,759	9,819	186,700	3,273
2023-08-31	9,778	9,865	9,710	9,862	213,300	3,287.33
2023-08-30	9,837	9,891	9,744	9,753	387,400	3,251
2023-08-29	9,851	9,860	9,763	9,811	201,000	3,270.33
2023-08-28	9,735	9,802	9,648	9,800	244,100	3,266.67
2023-08-25	9,440	9,516	9,390	9,492	244,800	3,164
2023-08-24	9,600	9,728	9,575	9,644	285,100	3,214.67
2023-08-23	9,330	9,480	9,283	9,472	201,600	3,157.33
2023-08-22	9,386	9,467	9,336	9,429	208,700	3,143
2023-08-21	9,176	9,261	9,038	9,236	311,400	3,078.67
2023-08-18	9,135	9,263	9,002	9,194	311,400	3,064.67
2023-08-17	9,300	9,415	9,082	9,237	481,800	3,079
2023-08-16	9,291	9,396	9,230	9,384	305,700	3,128
2023-08-15	9,383	9,512	9,243	9,340	346,600	3,113.33
2023-08-14	9,408	9,478	9,063	9,154	481,600	3,051.33
2023-08-10	9,175	9,574	9,030	9,557	727,200	3,185.67
2023-08-09	8,774	9,267	8,742	9,175	775,500	3,058.33
2023-08-08	8,850	8,850	8,665	8,722	273,900	2,907.33
2023-08-07	8,656	8,828	8,627	8,822	192,700	2,940.67
2023-08-04	8,692	8,829	8,630	8,731	200,300	2,910.33
2023-08-03	8,680	8,810	8,637	8,709	204,000	2,903
2023-08-02	8,949	9,016	8,697	8,791	436,300	2,930.33
2023-08-01	8,900	9,138	8,880	9,042	495,300	3,014
2023-07-31	8,737	9,226	8,696	8,965	970,300	2,988.33
2023-07-28	8,580	8,699	8,434	8,619	677,600	2,873
2023-07-27	8,400	8,574	8,400	8,574	256,400	2,858
2023-07-26	8,470	8,524	8,453	8,471	196,500	2,823.67
2023-07-25	8,414	8,426	8,330	8,424	214,400	2,808
2023-07-24	8,429	8,429	8,310	8,387	273,200	2,795.67
2023-07-21	8,460	8,492	8,268	8,279	455,700	2,759.67
2023-07-20	8,750	8,813	8,634	8,663	189,700	2,887.67
2023-07-19	8,829	8,829	8,703	8,812	198,300	2,937.33
2023-07-18	8,700	8,795	8,636	8,733	159,800	2,911
2023-07-14	8,642	8,748	8,550	8,656	259,700	2,885.33
2023-07-13	8,455	8,580	8,345	8,564	279,800	2,854.67
2023-07-12	8,544	8,544	8,310	8,386	259,700	2,795.33
2023-07-11	8,830	8,887	8,512	8,556	367,900	2,852
2023-07-10	8,731	8,780	8,662	8,700	282,600	2,900
2023-07-07	8,548	8,724	8,505	8,682	394,300	2,894
2023-07-06	8,650	8,795	8,581	8,582	309,400	2,860.67
2023-07-05	8,825	8,910	8,760	8,876	235,500	2,958.67
2023-07-04	8,823	8,996	8,806	8,841	245,800	2,947
2023-07-03	8,921	9,010	8,882	8,953	264,900	2,984.33
2023-06-30	8,890	8,890	8,624	8,771	374,400	2,923.67
2023-06-29	8,877	9,164	8,842	8,899	523,400	2,966.33
2023-06-28	8,700	8,898	8,628	8,892	501,100	2,964
2023-06-27	8,911	8,926	8,281	8,593	1,132,000	2,864.33
2023-06-26	8,900	9,330	8,727	8,761	2,398,700	2,920.33
2023-06-23	8,322	8,331	7,950	8,033	292,800	2,677.67
2023-06-22	8,367	8,372	8,191	8,224	355,600	2,741.33
2023-06-21	8,369	8,487	8,330	8,475	193,800	2,825
2023-06-20	8,375	8,460	8,342	8,422	159,100	2,807.33
2023-06-19	8,382	8,551	8,360	8,453	214,200	2,817.67
2023-06-16	8,510	8,560	8,429	8,524	275,300	2,841.33
2023-06-15	8,660	8,725	8,527	8,528	320,800	2,842.67
2023-06-14	8,765	8,776	8,503	8,588	401,800	2,862.67
2023-06-13	8,515	8,750	8,501	8,652	345,300	2,884
2023-06-12	8,378	8,490	8,321	8,455	282,200	2,818.33
2023-06-09	8,163	8,347	8,067	8,296	461,400	2,765.33
2023-06-08	8,239	8,300	8,074	8,124	540,300	2,708
2023-06-07	8,504	8,522	8,240	8,247	397,900	2,749
2023-06-06	8,469	8,522	8,344	8,522	367,200	2,840.67
2023-06-05	8,440	8,563	8,290	8,563	447,800	2,854.33
2023-06-02	8,440	8,480	8,360	8,440	241,600	2,813.33
2023-06-01	8,220	8,430	8,190	8,410	324,900	2,803.33
2023-05-31	8,410	8,440	8,180	8,280	415,900	2,760
2023-05-30	8,400	8,520	8,360	8,500	321,900	2,833.33
2023-05-29	8,600	8,680	8,440	8,480	610,400	2,826.67
2023-05-26	8,100	8,430	8,040	8,300	567,600	2,766.67
2023-05-25	7,710	8,070	7,710	8,070	380,800	2,690
2023-05-24	7,660	7,740	7,630	7,690	156,800	2,563.33
2023-05-23	7,820	7,830	7,710	7,750	202,500	2,583.33
2023-05-22	7,790	7,800	7,660	7,760	243,100	2,586.67
2023-05-19	7,820	7,970	7,750	7,790	367,800	2,596.67
2023-05-18	7,500	7,680	7,490	7,680	399,800	2,560
2023-05-17	7,110	7,490	7,100	7,390	430,600	2,463.33
2023-05-16	7,070	7,130	7,030	7,090	248,600	2,363.33
2023-05-15	7,140	7,170	7,050	7,110	295,800	2,370
2023-05-12	6,980	7,170	6,970	7,120	613,600	2,373.33
2023-05-11	7,370	7,390	7,320	7,320	243,300	2,440
2023-05-10	7,320	7,370	7,300	7,350	192,700	2,450
2023-05-09	7,260	7,310	7,250	7,290	230,900	2,430
2023-05-08	7,240	7,260	7,180	7,180	175,100	2,393.33
2023-05-02	7,160	7,220	7,120	7,200	144,400	2,400
2023-05-01	7,060	7,150	7,040	7,130	158,400	2,376.67
2023-04-28	7,020	7,070	6,990	7,050	203,500	2,350
2023-04-27	6,990	7,030	6,900	6,990	223,100	2,330
2023-04-26	7,080	7,110	6,960	6,980	190,300	2,326.67
2023-04-25	7,150	7,220	7,110	7,140	175,000	2,380
2023-04-24	7,180	7,260	7,110	7,130	233,500	2,376.67
2023-04-21	7,080	7,270	7,060	7,180	291,000	2,393.33
2023-04-20	6,990	7,090	6,980	7,030	202,100	2,343.33
2023-04-19	7,010	7,040	6,960	7,040	198,700	2,346.67
2023-04-18	7,080	7,130	6,980	7,000	215,900	2,333.33
2023-04-17	7,160	7,170	7,060	7,090	204,600	2,363.33
2023-04-14	7,180	7,200	7,120	7,160	286,100	2,386.67
2023-04-13	7,050	7,070	6,990	7,070	257,200	2,356.67
2023-04-12	7,100	7,180	7,080	7,150	245,400	2,383.33
2023-04-11	7,160	7,180	7,060	7,080	173,200	2,360
2023-04-10	6,920	7,040	6,890	7,010	328,400	2,336.67
2023-04-07	7,060	7,130	7,020	7,080	224,000	2,360
2023-04-06	7,140	7,150	7,000	7,040	405,100	2,346.67
2023-04-05	7,480	7,480	7,270	7,290	246,900	2,430
2023-04-04	7,630	7,690	7,530	7,590	219,800	2,530
2023-04-03	7,800	7,800	7,590	7,630	231,000	2,543.33
2023-03-31	7,700	7,770	7,650	7,690	176,700	2,563.33
2023-03-30	7,700	7,730	7,630	7,670	131,800	2,556.67
2023-03-29	7,630	7,680	7,540	7,630	268,300	2,543.33
2023-03-28	7,540	7,620	7,500	7,600	200,100	2,533.33
2023-03-27	7,510	7,550	7,450	7,510	136,300	2,503.33
2023-03-24	7,500	7,550	7,480	7,490	138,400	2,496.67
2023-03-23	7,470	7,540	7,360	7,500	211,100	2,500
2023-03-22	7,510	7,560	7,430	7,520	248,300	2,506.67
2023-03-20	7,630	7,630	7,430	7,440	251,600	2,480
2023-03-17	7,540	7,740	7,540	7,650	425,800	2,550
2023-03-16	7,280	7,530	7,260	7,420	254,300	2,473.33
2023-03-15	7,430	7,490	7,350	7,430	238,300	2,476.67
2023-03-14	7,420	7,450	7,280	7,300	249,700	2,433.33
2023-03-13	7,550	7,600	7,510	7,570	237,400	2,523.33
2023-03-10	7,620	7,680	7,600	7,650	294,200	2,550
2023-03-09	7,640	7,710	7,610	7,620	294,900	2,540
2023-03-08	7,550	7,650	7,540	7,560	166,200	2,520
2023-03-07	7,530	7,630	7,520	7,590	188,800	2,530
2023-03-06	7,510	7,600	7,480	7,590	240,500	2,530
2023-03-03	7,430	7,490	7,390	7,470	245,400	2,490
2023-03-02	7,520	7,540	7,310	7,360	285,500	2,453.33
2023-03-01	7,240	7,450	7,220	7,450	401,100	2,483.33
2023-02-28	7,100	7,250	7,100	7,190	249,900	2,396.67
2023-02-27	7,180	7,240	7,160	7,210	160,900	2,403.33
2023-02-24	7,170	7,290	7,150	7,260	323,000	2,420
2023-02-22	7,270	7,300	7,130	7,170	351,700	2,390
2023-02-21	7,210	7,310	7,200	7,220	186,200	2,406.67
2023-02-20	7,220	7,250	7,130	7,240	199,000	2,413.33
2023-02-17	7,220	7,310	7,150	7,230	402,100	2,410
2023-02-16	7,220	7,230	7,060	7,170	369,600	2,390
2023-02-15	6,960	7,080	6,900	7,080	515,800	2,360
2023-02-14	6,750	7,080	6,690	6,950	856,000	2,316.67
2023-02-13	6,490	6,520	6,420	6,450	202,800	2,150
2023-02-10	6,450	6,580	6,450	6,570	146,800	2,190
2023-02-09	6,430	6,520	6,420	6,520	100,400	2,173.33
2023-02-08	6,510	6,550	6,460	6,480	103,200	2,160
2023-02-07	6,330	6,570	6,320	6,510	198,800	2,170
2023-02-06	6,510	6,530	6,380	6,460	125,000	2,153.33
2023-02-03	6,440	6,490	6,420	6,460	81,900	2,153.33
2023-02-02	6,420	6,490	6,390	6,480	148,600	2,160
2023-02-01	6,440	6,470	6,370	6,410	185,000	2,136.67
2023-01-31	6,370	6,420	6,340	6,350	143,900	2,116.67
2023-01-30	6,360	6,430	6,330	6,350	174,000	2,116.67
2023-01-27	6,400	6,430	6,300	6,330	328,100	2,110
2023-01-26	6,500	6,560	6,420	6,450	229,900	2,150
2023-01-25	6,450	6,510	6,420	6,480	121,400	2,160
2023-01-24	6,530	6,590	6,470	6,470	245,700	2,156.67
2023-01-23	6,350	6,350	6,250	6,300	160,800	2,100
2023-01-20	6,100	6,250	6,080	6,230	114,900	2,076.67
2023-01-19	6,210	6,220	6,130	6,140	119,100	2,046.67
2023-01-18	6,190	6,340	6,160	6,270	142,400	2,090
2023-01-17	6,050	6,190	6,050	6,150	103,500	2,050
2023-01-16	6,130	6,170	6,060	6,070	217,900	2,023.33
2023-01-13	6,240	6,290	6,160	6,190	179,700	2,063.33
2023-01-12	6,280	6,320	6,240	6,260	132,700	2,086.67
2023-01-11	6,200	6,260	6,170	6,250	130,400	2,083.33
2023-01-10	6,200	6,290	6,130	6,180	227,200	2,060
2023-01-06	5,890	6,090	5,870	6,050	178,900	2,016.67
2023-01-05	5,840	5,970	5,830	5,940	200,300	1,980
2023-01-04	5,910	5,910	5,770	5,810	221,600	1,936.67

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