4080 (株)田中化学研究所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-131,0471,2801,0471,233986,7001,233
2022-05-121,4111,4141,3401,347274,8001,347
2022-05-111,4201,4211,3891,40996,4001,409
2022-05-101,4101,4221,3791,413198,6001,413
2022-05-091,4701,4701,4181,421159,9001,421
2022-05-061,4761,4861,4311,475154,8001,475
2022-05-021,4291,4641,4101,457125,4001,457
2022-04-281,4281,4411,4001,430153,0001,430
2022-04-271,4321,4371,4141,435207,2001,435
2022-04-261,5001,5061,4631,478161,1001,478
2022-04-251,4661,5021,4611,493204,1001,493
2022-04-221,5891,5891,5121,516318,7001,516
2022-04-211,5851,6291,5731,593241,8001,593
2022-04-201,5901,6041,5451,547200,2001,547
2022-04-191,6001,6021,5731,575113,1001,575
2022-04-181,5781,5951,5471,575189,8001,575
2022-04-151,6271,6271,5901,590212,1001,590
2022-04-141,6881,7001,6461,649268,9001,649
2022-04-131,5951,6841,5941,680363,9001,680
2022-04-121,5841,6031,5471,560118,3001,560
2022-04-111,6001,6141,5781,60594,4001,605
2022-04-081,5781,6231,5671,620179,0001,620
2022-04-071,5761,5791,5371,558271,5001,558
2022-04-061,6761,6761,5851,611513,7001,611
2022-04-051,6891,7231,6751,707227,0001,707
2022-04-041,6781,6971,6521,678149,5001,678
2022-04-011,7201,7201,6711,675285,2001,675
2022-03-311,7151,7561,6761,740222,3001,740
2022-03-301,6991,7351,6651,721279,5001,721
2022-03-291,6191,6601,5951,660171,9001,660
2022-03-281,6501,6561,6001,600204,6001,600
2022-03-251,7401,7411,6581,661271,8001,661
2022-03-241,6861,7011,6601,698200,3001,698
2022-03-231,7531,7671,7001,701269,2001,701
2022-03-221,7591,7981,7021,720378,2001,720
2022-03-181,6191,7601,6091,744679,8001,744
2022-03-171,5581,6091,5241,586371,1001,586
2022-03-161,5701,5701,5131,520220,6001,520
2022-03-151,4821,5511,4711,527374,5001,527
2022-03-141,5391,5491,4851,485203,0001,485
2022-03-111,5271,5531,4901,506178,6001,506
2022-03-101,5801,5901,5271,536218,8001,536
2022-03-091,4741,5171,4421,491282,4001,491
2022-03-081,4381,4991,4001,425377,4001,425
2022-03-071,5311,5591,4751,498389,3001,498
2022-03-041,7001,7141,5701,589588,2001,589
2022-03-031,6001,6791,5871,629637,1001,629
2022-03-021,5391,5741,5221,552304,8001,552
2022-03-011,5401,6311,5321,579568,1001,579
2022-02-281,5031,5451,4911,505361,2001,505
2022-02-251,5071,5551,4951,518534,9001,518
2022-02-241,4731,5401,4521,465581,5001,465
2022-02-221,4741,5371,4521,474477,2001,474
2022-02-211,5151,5481,4561,528583,3001,528
2022-02-181,5751,5941,5361,567447,5001,567
2022-02-171,6351,6441,5721,601612,3001,601
2022-02-161,7181,7351,6311,645504,9001,645
2022-02-151,6931,7271,6601,678578,2001,678
2022-02-141,7371,7371,6681,707597,4001,707
2022-02-101,8611,8851,7901,792509,1001,792
2022-02-091,8301,8741,7801,836430,0001,836
2022-02-081,8141,8591,7731,810589,7001,810
2022-02-071,8951,9621,8061,830601,3001,830
2022-02-041,8451,9811,8001,895998,3001,895
2022-02-031,9902,0651,8451,8501,057,4001,850
2022-02-022,0782,1031,9811,985852,3001,985
2022-02-012,1752,2202,0052,0171,918,9002,017
2022-01-311,7022,3301,7022,2585,711,2002,258
2022-01-282,1472,2202,0672,2021,531,6002,202
2022-01-272,1972,2201,9602,1302,220,2002,130
2022-01-261,9482,1041,9252,0971,741,7002,097
2022-01-251,8311,9491,8161,9241,022,8001,924
2022-01-241,7611,8901,7021,831731,3001,831
2022-01-211,8991,9061,8001,825704,4001,825
2022-01-201,9801,9871,8831,950621,5001,950
2022-01-191,8952,0151,8612,0001,328,0002,000
2022-01-182,0262,1142,0002,025722,6002,025
2022-01-172,1642,1742,0402,062696,4002,062
2022-01-142,1962,2312,1042,1581,007,5002,158
2022-01-132,1502,3072,1372,2551,539,1002,255
2022-01-122,0822,1682,0522,103835,3002,103
2022-01-112,0862,1241,9882,0191,202,5002,019
2022-01-072,2962,3072,0852,1711,768,2002,171
2022-01-062,2642,3382,1822,2661,200,2002,266
2022-01-052,4542,4732,3412,3821,798,4002,382
2022-01-042,3852,4622,3492,4483,340,3002,448

分割・併合履歴 : [2000-03-28]1株→2株