4080 (株)田中化学研究所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 512 | 527 | 511 | 512 | 215,400 | 512 |
| 2024-12-02 | 526 | 535 | 512 | 512 | 442,700 | 512 |
| 2024-11-29 | 569 | 578 | 566 | 566 | 92,400 | 566 |
| 2024-11-28 | 570 | 573 | 557 | 572 | 207,900 | 572 |
| 2024-11-27 | 612 | 612 | 569 | 577 | 443,600 | 577 |
| 2024-11-26 | 650 | 650 | 609 | 615 | 228,700 | 615 |
| 2024-11-25 | 651 | 664 | 650 | 654 | 72,400 | 654 |
| 2024-11-22 | 654 | 664 | 649 | 655 | 107,100 | 655 |
| 2024-11-21 | 660 | 667 | 654 | 664 | 45,000 | 664 |
| 2024-11-20 | 640 | 668 | 640 | 662 | 127,100 | 662 |
| 2024-11-19 | 645 | 653 | 639 | 639 | 49,100 | 639 |
| 2024-11-18 | 645 | 660 | 638 | 644 | 101,700 | 644 |
| 2024-11-15 | 650 | 667 | 639 | 648 | 123,100 | 648 |
| 2024-11-14 | 669 | 672 | 653 | 653 | 91,800 | 653 |
| 2024-11-13 | 684 | 687 | 666 | 668 | 80,600 | 668 |
| 2024-11-12 | 684 | 696 | 678 | 688 | 110,200 | 688 |
| 2024-11-11 | 699 | 700 | 677 | 682 | 74,300 | 682 |
| 2024-11-08 | 690 | 710 | 690 | 703 | 86,000 | 703 |
| 2024-11-07 | 672 | 694 | 672 | 691 | 126,900 | 691 |
| 2024-11-06 | 676 | 690 | 661 | 662 | 210,500 | 662 |
| 2024-11-05 | 706 | 710 | 664 | 679 | 278,500 | 679 |
| 2024-11-01 | 707 | 708 | 690 | 708 | 64,300 | 708 |
| 2024-10-31 | 745 | 745 | 705 | 718 | 153,100 | 718 |
| 2024-10-30 | 750 | 750 | 732 | 748 | 69,800 | 748 |
| 2024-10-29 | 724 | 737 | 715 | 731 | 135,500 | 731 |
| 2024-10-28 | 734 | 773 | 730 | 762 | 117,200 | 762 |
| 2024-10-25 | 776 | 776 | 743 | 749 | 45,800 | 749 |
| 2024-10-24 | 767 | 774 | 760 | 765 | 50,800 | 765 |
| 2024-10-23 | 793 | 793 | 772 | 777 | 76,800 | 777 |
| 2024-10-22 | 811 | 812 | 791 | 794 | 39,100 | 794 |
| 2024-10-21 | 811 | 832 | 810 | 817 | 21,500 | 817 |
| 2024-10-18 | 841 | 848 | 816 | 816 | 32,800 | 816 |
| 2024-10-17 | 838 | 848 | 828 | 828 | 58,400 | 828 |
| 2024-10-16 | 859 | 864 | 841 | 841 | 33,700 | 841 |
| 2024-10-15 | 879 | 881 | 864 | 865 | 32,900 | 865 |
| 2024-10-11 | 883 | 886 | 866 | 874 | 56,500 | 874 |
| 2024-10-10 | 872 | 903 | 872 | 885 | 141,100 | 885 |
| 2024-10-09 | 865 | 877 | 865 | 870 | 34,000 | 870 |
| 2024-10-08 | 857 | 869 | 850 | 869 | 80,800 | 869 |
| 2024-10-07 | 871 | 880 | 855 | 857 | 66,700 | 857 |
| 2024-10-04 | 860 | 871 | 853 | 863 | 51,700 | 863 |
| 2024-10-03 | 862 | 880 | 853 | 854 | 92,700 | 854 |
| 2024-10-02 | 849 | 860 | 848 | 848 | 41,600 | 848 |
| 2024-10-01 | 833 | 860 | 830 | 854 | 53,800 | 854 |
| 2024-09-30 | 826 | 852 | 824 | 832 | 97,900 | 832 |
| 2024-09-27 | 819 | 871 | 819 | 869 | 198,400 | 869 |
| 2024-09-26 | 805 | 820 | 804 | 812 | 69,300 | 812 |
| 2024-09-25 | 784 | 807 | 771 | 804 | 71,800 | 804 |
| 2024-09-24 | 793 | 800 | 782 | 782 | 67,300 | 782 |
| 2024-09-20 | 768 | 809 | 768 | 792 | 141,400 | 792 |
| 2024-09-19 | 737 | 770 | 733 | 767 | 70,700 | 767 |
| 2024-09-18 | 738 | 741 | 717 | 730 | 77,500 | 730 |
| 2024-09-17 | 755 | 756 | 716 | 727 | 106,500 | 727 |
| 2024-09-13 | 758 | 764 | 753 | 753 | 41,100 | 753 |
| 2024-09-12 | 748 | 762 | 747 | 758 | 30,100 | 758 |
| 2024-09-11 | 760 | 767 | 729 | 738 | 93,000 | 738 |
| 2024-09-10 | 798 | 798 | 768 | 768 | 36,700 | 768 |
| 2024-09-09 | 767 | 787 | 755 | 783 | 89,200 | 783 |
| 2024-09-06 | 799 | 799 | 780 | 787 | 36,500 | 787 |
| 2024-09-05 | 786 | 807 | 779 | 786 | 71,800 | 786 |
| 2024-09-04 | 800 | 805 | 785 | 792 | 72,500 | 792 |
| 2024-09-03 | 829 | 834 | 817 | 817 | 48,000 | 817 |
| 2024-09-02 | 837 | 849 | 830 | 830 | 59,200 | 830 |
| 2024-08-30 | 833 | 835 | 823 | 834 | 39,800 | 834 |
| 2024-08-29 | 829 | 837 | 822 | 833 | 45,600 | 833 |
| 2024-08-28 | 834 | 836 | 820 | 826 | 72,000 | 826 |
| 2024-08-27 | 800 | 847 | 797 | 847 | 136,500 | 847 |
| 2024-08-26 | 784 | 804 | 778 | 798 | 59,900 | 798 |
| 2024-08-23 | 796 | 796 | 775 | 777 | 62,600 | 777 |
| 2024-08-22 | 805 | 806 | 788 | 793 | 47,800 | 793 |
| 2024-08-21 | 808 | 810 | 790 | 790 | 40,900 | 790 |
| 2024-08-20 | 805 | 819 | 801 | 810 | 88,300 | 810 |
| 2024-08-19 | 807 | 807 | 790 | 790 | 98,000 | 790 |
| 2024-08-16 | 785 | 819 | 775 | 817 | 115,500 | 817 |
| 2024-08-15 | 750 | 781 | 741 | 781 | 86,100 | 781 |
| 2024-08-14 | 747 | 754 | 742 | 752 | 84,600 | 752 |
| 2024-08-13 | 723 | 744 | 721 | 737 | 79,200 | 737 |
| 2024-08-09 | 747 | 751 | 711 | 720 | 106,600 | 720 |
| 2024-08-08 | 710 | 742 | 704 | 735 | 95,100 | 735 |
| 2024-08-07 | 694 | 750 | 672 | 722 | 224,800 | 722 |
| 2024-08-06 | 655 | 739 | 655 | 709 | 498,100 | 709 |
| 2024-08-05 | 751 | 761 | 685 | 685 | 469,100 | 685 |
| 2024-08-02 | 860 | 872 | 830 | 835 | 398,400 | 835 |
| 2024-08-01 | 981 | 987 | 974 | 980 | 103,000 | 980 |
| 2024-07-31 | 966 | 981 | 962 | 981 | 43,900 | 981 |
| 2024-07-30 | 975 | 975 | 962 | 965 | 37,200 | 965 |
| 2024-07-29 | 975 | 980 | 963 | 977 | 54,400 | 977 |
| 2024-07-26 | 974 | 978 | 955 | 960 | 64,400 | 960 |
| 2024-07-25 | 967 | 974 | 956 | 966 | 61,800 | 966 |
| 2024-07-24 | 991 | 995 | 979 | 982 | 50,400 | 982 |
| 2024-07-23 | 982 | 999 | 978 | 989 | 69,000 | 989 |
| 2024-07-22 | 1,001 | 1,002 | 973 | 976 | 77,200 | 976 |
| 2024-07-19 | 1,020 | 1,021 | 1,002 | 1,002 | 32,000 | 1,002 |
| 2024-07-18 | 1,023 | 1,032 | 1,020 | 1,022 | 25,400 | 1,022 |
| 2024-07-17 | 1,023 | 1,039 | 1,023 | 1,034 | 28,600 | 1,034 |
| 2024-07-16 | 1,041 | 1,041 | 1,020 | 1,031 | 41,200 | 1,031 |
| 2024-07-12 | 1,020 | 1,040 | 1,019 | 1,039 | 125,400 | 1,039 |
| 2024-07-11 | 1,016 | 1,025 | 1,006 | 1,023 | 71,300 | 1,023 |
| 2024-07-10 | 1,004 | 1,017 | 1,004 | 1,015 | 51,500 | 1,015 |
| 2024-07-09 | 1,008 | 1,009 | 995 | 1,004 | 41,500 | 1,004 |
| 2024-07-08 | 995 | 1,008 | 993 | 1,008 | 30,300 | 1,008 |
| 2024-07-05 | 991 | 1,006 | 988 | 998 | 65,600 | 998 |
| 2024-07-04 | 988 | 1,002 | 988 | 997 | 38,700 | 997 |
| 2024-07-03 | 982 | 1,001 | 981 | 985 | 47,600 | 985 |
| 2024-07-02 | 978 | 990 | 977 | 982 | 22,900 | 982 |
| 2024-07-01 | 981 | 987 | 975 | 982 | 47,100 | 982 |
| 2024-06-28 | 1,001 | 1,001 | 984 | 984 | 43,800 | 984 |
| 2024-06-27 | 989 | 1,003 | 987 | 987 | 45,600 | 987 |
| 2024-06-26 | 986 | 994 | 981 | 987 | 35,300 | 987 |
| 2024-06-25 | 994 | 996 | 985 | 986 | 49,700 | 986 |
| 2024-06-24 | 999 | 1,001 | 981 | 985 | 41,800 | 985 |
| 2024-06-21 | 1,004 | 1,008 | 986 | 986 | 46,400 | 986 |
| 2024-06-20 | 981 | 1,003 | 981 | 1,003 | 21,100 | 1,003 |
| 2024-06-19 | 992 | 1,005 | 985 | 985 | 26,100 | 985 |
| 2024-06-18 | 992 | 997 | 984 | 991 | 23,000 | 991 |
| 2024-06-17 | 986 | 992 | 975 | 983 | 45,400 | 983 |
| 2024-06-14 | 990 | 1,001 | 981 | 994 | 55,200 | 994 |
| 2024-06-13 | 1,009 | 1,009 | 995 | 995 | 57,000 | 995 |
| 2024-06-12 | 1,008 | 1,022 | 1,004 | 1,007 | 31,000 | 1,007 |
| 2024-06-11 | 1,013 | 1,023 | 1,006 | 1,008 | 31,500 | 1,008 |
| 2024-06-10 | 1,028 | 1,030 | 1,010 | 1,013 | 39,400 | 1,013 |
| 2024-06-07 | 997 | 1,037 | 990 | 1,028 | 87,300 | 1,028 |
| 2024-06-06 | 1,002 | 1,009 | 997 | 998 | 32,900 | 998 |
| 2024-06-05 | 1,020 | 1,020 | 996 | 997 | 81,100 | 997 |
| 2024-06-04 | 1,018 | 1,021 | 1,004 | 1,020 | 54,000 | 1,020 |
| 2024-06-03 | 1,029 | 1,029 | 1,002 | 1,010 | 53,300 | 1,010 |
| 2024-05-31 | 1,037 | 1,050 | 1,017 | 1,030 | 52,500 | 1,030 |
| 2024-05-30 | 994 | 1,037 | 994 | 1,032 | 63,300 | 1,032 |
| 2024-05-29 | 1,030 | 1,074 | 1,008 | 1,016 | 242,400 | 1,016 |
| 2024-05-28 | 1,047 | 1,057 | 1,040 | 1,042 | 80,200 | 1,042 |
| 2024-05-27 | 1,006 | 1,042 | 1,002 | 1,042 | 117,300 | 1,042 |
| 2024-05-24 | 1,014 | 1,034 | 1,006 | 1,006 | 40,300 | 1,006 |
| 2024-05-23 | 1,023 | 1,035 | 1,010 | 1,035 | 55,500 | 1,035 |
| 2024-05-22 | 1,022 | 1,044 | 1,018 | 1,022 | 62,200 | 1,022 |
| 2024-05-21 | 1,004 | 1,029 | 1,004 | 1,020 | 98,100 | 1,020 |
| 2024-05-20 | 1,002 | 1,008 | 990 | 993 | 33,900 | 993 |
| 2024-05-17 | 998 | 1,002 | 989 | 1,002 | 30,100 | 1,002 |
| 2024-05-16 | 1,004 | 1,026 | 983 | 998 | 85,000 | 998 |
| 2024-05-15 | 1,024 | 1,043 | 1,002 | 1,004 | 86,700 | 1,004 |
| 2024-05-14 | 1,023 | 1,058 | 1,022 | 1,038 | 138,500 | 1,038 |
| 2024-05-13 | 947 | 1,025 | 942 | 1,023 | 258,000 | 1,023 |
| 2024-05-10 | 970 | 1,000 | 950 | 955 | 226,600 | 955 |
| 2024-05-09 | 988 | 988 | 961 | 983 | 127,700 | 983 |
| 2024-05-08 | 933 | 990 | 933 | 985 | 147,500 | 985 |
| 2024-05-07 | 960 | 964 | 923 | 934 | 106,600 | 934 |
| 2024-05-02 | 965 | 965 | 947 | 958 | 32,300 | 958 |
| 2024-05-01 | 960 | 966 | 955 | 960 | 19,400 | 960 |
| 2024-04-30 | 960 | 968 | 955 | 966 | 35,200 | 966 |
| 2024-04-26 | 948 | 957 | 940 | 947 | 26,200 | 947 |
| 2024-04-25 | 952 | 961 | 948 | 948 | 22,000 | 948 |
| 2024-04-24 | 945 | 967 | 945 | 961 | 37,000 | 961 |
| 2024-04-23 | 942 | 952 | 940 | 942 | 30,600 | 942 |
| 2024-04-22 | 916 | 940 | 916 | 937 | 46,500 | 937 |
| 2024-04-19 | 920 | 924 | 898 | 901 | 92,800 | 901 |
| 2024-04-18 | 900 | 943 | 900 | 922 | 131,800 | 922 |
| 2024-04-17 | 951 | 954 | 930 | 936 | 46,300 | 936 |
| 2024-04-16 | 976 | 984 | 947 | 950 | 104,700 | 950 |
| 2024-04-15 | 990 | 992 | 980 | 986 | 27,800 | 986 |
| 2024-04-12 | 1,004 | 1,008 | 992 | 992 | 33,500 | 992 |
| 2024-04-11 | 1,001 | 1,016 | 1,000 | 1,007 | 53,200 | 1,007 |
| 2024-04-10 | 985 | 1,013 | 984 | 1,011 | 99,700 | 1,011 |
| 2024-04-09 | 975 | 990 | 966 | 975 | 42,900 | 975 |
| 2024-04-08 | 969 | 975 | 956 | 969 | 39,900 | 969 |
| 2024-04-05 | 943 | 970 | 941 | 969 | 67,400 | 969 |
| 2024-04-04 | 953 | 961 | 946 | 951 | 34,700 | 951 |
| 2024-04-03 | 926 | 962 | 926 | 946 | 68,500 | 946 |
| 2024-04-02 | 971 | 971 | 937 | 939 | 119,500 | 939 |
| 2024-04-01 | 1,017 | 1,023 | 973 | 977 | 198,300 | 977 |
| 2024-03-29 | 1,022 | 1,022 | 1,005 | 1,007 | 52,500 | 1,007 |
| 2024-03-28 | 1,000 | 1,021 | 1,000 | 1,001 | 41,300 | 1,001 |
| 2024-03-27 | 1,004 | 1,013 | 999 | 1,001 | 70,000 | 1,001 |
| 2024-03-26 | 995 | 1,005 | 993 | 999 | 29,200 | 999 |
| 2024-03-25 | 1,001 | 1,006 | 995 | 995 | 51,300 | 995 |
| 2024-03-22 | 1,010 | 1,010 | 998 | 1,004 | 28,900 | 1,004 |
| 2024-03-21 | 1,015 | 1,015 | 1,002 | 1,004 | 45,900 | 1,004 |
| 2024-03-19 | 997 | 1,011 | 995 | 1,004 | 35,200 | 1,004 |
| 2024-03-18 | 993 | 1,011 | 993 | 1,003 | 36,200 | 1,003 |
| 2024-03-15 | 1,014 | 1,014 | 988 | 993 | 102,400 | 993 |
| 2024-03-14 | 1,013 | 1,021 | 1,000 | 1,017 | 70,000 | 1,017 |
| 2024-03-13 | 1,039 | 1,048 | 1,013 | 1,013 | 74,800 | 1,013 |
| 2024-03-12 | 985 | 1,035 | 984 | 1,033 | 114,800 | 1,033 |
| 2024-03-11 | 982 | 1,009 | 980 | 988 | 122,900 | 988 |
| 2024-03-08 | 1,018 | 1,029 | 1,002 | 1,003 | 111,300 | 1,003 |
| 2024-03-07 | 1,047 | 1,054 | 1,025 | 1,025 | 72,100 | 1,025 |
| 2024-03-06 | 1,038 | 1,063 | 1,015 | 1,045 | 121,900 | 1,045 |
| 2024-03-05 | 1,000 | 1,033 | 990 | 1,027 | 156,800 | 1,027 |
| 2024-03-04 | 1,050 | 1,051 | 1,008 | 1,008 | 270,000 | 1,008 |
| 2024-03-01 | 1,069 | 1,093 | 1,054 | 1,054 | 152,200 | 1,054 |
| 2024-02-29 | 1,080 | 1,080 | 1,064 | 1,068 | 132,400 | 1,068 |
| 2024-02-28 | 1,100 | 1,101 | 1,085 | 1,085 | 118,500 | 1,085 |
| 2024-02-27 | 1,130 | 1,132 | 1,093 | 1,097 | 134,200 | 1,097 |
| 2024-02-26 | 1,126 | 1,140 | 1,097 | 1,120 | 175,900 | 1,120 |
| 2024-02-22 | 1,093 | 1,115 | 1,090 | 1,114 | 105,100 | 1,114 |
| 2024-02-21 | 1,135 | 1,135 | 1,092 | 1,093 | 169,100 | 1,093 |
| 2024-02-20 | 1,133 | 1,155 | 1,119 | 1,138 | 174,600 | 1,138 |
| 2024-02-19 | 1,113 | 1,121 | 1,094 | 1,121 | 157,700 | 1,121 |
| 2024-02-16 | 1,111 | 1,142 | 1,101 | 1,115 | 205,300 | 1,115 |
| 2024-02-15 | 1,163 | 1,163 | 1,103 | 1,116 | 253,700 | 1,116 |
| 2024-02-14 | 1,080 | 1,161 | 1,074 | 1,150 | 508,400 | 1,150 |
| 2024-02-13 | 1,100 | 1,105 | 1,058 | 1,058 | 313,900 | 1,058 |
| 2024-02-09 | 1,108 | 1,139 | 1,079 | 1,100 | 419,000 | 1,100 |
| 2024-02-08 | 1,151 | 1,171 | 1,111 | 1,113 | 506,300 | 1,113 |
| 2024-02-07 | 1,171 | 1,185 | 1,118 | 1,161 | 966,500 | 1,161 |
| 2024-02-06 | 1,269 | 1,269 | 1,187 | 1,209 | 1,387,300 | 1,209 |
| 2024-02-05 | 1,110 | 1,295 | 1,110 | 1,263 | 4,262,400 | 1,263 |
| 2024-02-02 | 1,004 | 1,004 | 1,004 | 1,004 | 180,600 | 1,004 |
| 2024-02-01 | 847 | 854 | 816 | 854 | 482,300 | 854 |
| 2024-01-31 | 852 | 852 | 834 | 843 | 160,900 | 843 |
| 2024-01-30 | 872 | 872 | 844 | 855 | 159,100 | 855 |
| 2024-01-29 | 870 | 872 | 858 | 872 | 104,900 | 872 |
| 2024-01-26 | 871 | 880 | 864 | 869 | 74,300 | 869 |
| 2024-01-25 | 871 | 881 | 864 | 878 | 96,300 | 878 |
| 2024-01-24 | 871 | 888 | 871 | 873 | 74,700 | 873 |
| 2024-01-23 | 893 | 895 | 871 | 871 | 104,200 | 871 |
| 2024-01-22 | 884 | 893 | 871 | 892 | 96,700 | 892 |
| 2024-01-19 | 846 | 874 | 843 | 871 | 127,400 | 871 |
| 2024-01-18 | 835 | 850 | 830 | 842 | 209,300 | 842 |
| 2024-01-17 | 858 | 858 | 835 | 835 | 194,100 | 835 |
| 2024-01-16 | 875 | 886 | 860 | 861 | 190,800 | 861 |
| 2024-01-15 | 880 | 890 | 868 | 875 | 201,300 | 875 |
| 2024-01-12 | 900 | 907 | 878 | 883 | 134,800 | 883 |
| 2024-01-11 | 907 | 912 | 888 | 899 | 159,700 | 899 |
| 2024-01-10 | 913 | 914 | 903 | 905 | 104,800 | 905 |
| 2024-01-09 | 910 | 936 | 910 | 918 | 196,300 | 918 |
| 2024-01-05 | 917 | 918 | 904 | 905 | 96,100 | 905 |
| 2024-01-04 | 906 | 922 | 888 | 918 | 92,800 | 918 |
分割・併合履歴 ： [2000-03-28]1株→2株
