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 |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,047 | 1,280 | 1,047 | 1,233 | 986,700 | 1,233 |
| 2022-05-12 | 1,411 | 1,414 | 1,340 | 1,347 | 274,800 | 1,347 |
| 2022-05-11 | 1,420 | 1,421 | 1,389 | 1,409 | 96,400 | 1,409 |
| 2022-05-10 | 1,410 | 1,422 | 1,379 | 1,413 | 198,600 | 1,413 |
| 2022-05-09 | 1,470 | 1,470 | 1,418 | 1,421 | 159,900 | 1,421 |
| 2022-05-06 | 1,476 | 1,486 | 1,431 | 1,475 | 154,800 | 1,475 |
| 2022-05-02 | 1,429 | 1,464 | 1,410 | 1,457 | 125,400 | 1,457 |
| 2022-04-28 | 1,428 | 1,441 | 1,400 | 1,430 | 153,000 | 1,430 |
| 2022-04-27 | 1,432 | 1,437 | 1,414 | 1,435 | 207,200 | 1,435 |
| 2022-04-26 | 1,500 | 1,506 | 1,463 | 1,478 | 161,100 | 1,478 |
| 2022-04-25 | 1,466 | 1,502 | 1,461 | 1,493 | 204,100 | 1,493 |
| 2022-04-22 | 1,589 | 1,589 | 1,512 | 1,516 | 318,700 | 1,516 |
| 2022-04-21 | 1,585 | 1,629 | 1,573 | 1,593 | 241,800 | 1,593 |
| 2022-04-20 | 1,590 | 1,604 | 1,545 | 1,547 | 200,200 | 1,547 |
| 2022-04-19 | 1,600 | 1,602 | 1,573 | 1,575 | 113,100 | 1,575 |
| 2022-04-18 | 1,578 | 1,595 | 1,547 | 1,575 | 189,800 | 1,575 |
| 2022-04-15 | 1,627 | 1,627 | 1,590 | 1,590 | 212,100 | 1,590 |
| 2022-04-14 | 1,688 | 1,700 | 1,646 | 1,649 | 268,900 | 1,649 |
| 2022-04-13 | 1,595 | 1,684 | 1,594 | 1,680 | 363,900 | 1,680 |
| 2022-04-12 | 1,584 | 1,603 | 1,547 | 1,560 | 118,300 | 1,560 |
| 2022-04-11 | 1,600 | 1,614 | 1,578 | 1,605 | 94,400 | 1,605 |
| 2022-04-08 | 1,578 | 1,623 | 1,567 | 1,620 | 179,000 | 1,620 |
| 2022-04-07 | 1,576 | 1,579 | 1,537 | 1,558 | 271,500 | 1,558 |
| 2022-04-06 | 1,676 | 1,676 | 1,585 | 1,611 | 513,700 | 1,611 |
| 2022-04-05 | 1,689 | 1,723 | 1,675 | 1,707 | 227,000 | 1,707 |
| 2022-04-04 | 1,678 | 1,697 | 1,652 | 1,678 | 149,500 | 1,678 |
| 2022-04-01 | 1,720 | 1,720 | 1,671 | 1,675 | 285,200 | 1,675 |
| 2022-03-31 | 1,715 | 1,756 | 1,676 | 1,740 | 222,300 | 1,740 |
| 2022-03-30 | 1,699 | 1,735 | 1,665 | 1,721 | 279,500 | 1,721 |
| 2022-03-29 | 1,619 | 1,660 | 1,595 | 1,660 | 171,900 | 1,660 |
| 2022-03-28 | 1,650 | 1,656 | 1,600 | 1,600 | 204,600 | 1,600 |
| 2022-03-25 | 1,740 | 1,741 | 1,658 | 1,661 | 271,800 | 1,661 |
| 2022-03-24 | 1,686 | 1,701 | 1,660 | 1,698 | 200,300 | 1,698 |
| 2022-03-23 | 1,753 | 1,767 | 1,700 | 1,701 | 269,200 | 1,701 |
| 2022-03-22 | 1,759 | 1,798 | 1,702 | 1,720 | 378,200 | 1,720 |
| 2022-03-18 | 1,619 | 1,760 | 1,609 | 1,744 | 679,800 | 1,744 |
| 2022-03-17 | 1,558 | 1,609 | 1,524 | 1,586 | 371,100 | 1,586 |
| 2022-03-16 | 1,570 | 1,570 | 1,513 | 1,520 | 220,600 | 1,520 |
| 2022-03-15 | 1,482 | 1,551 | 1,471 | 1,527 | 374,500 | 1,527 |
| 2022-03-14 | 1,539 | 1,549 | 1,485 | 1,485 | 203,000 | 1,485 |
| 2022-03-11 | 1,527 | 1,553 | 1,490 | 1,506 | 178,600 | 1,506 |
| 2022-03-10 | 1,580 | 1,590 | 1,527 | 1,536 | 218,800 | 1,536 |
| 2022-03-09 | 1,474 | 1,517 | 1,442 | 1,491 | 282,400 | 1,491 |
| 2022-03-08 | 1,438 | 1,499 | 1,400 | 1,425 | 377,400 | 1,425 |
| 2022-03-07 | 1,531 | 1,559 | 1,475 | 1,498 | 389,300 | 1,498 |
| 2022-03-04 | 1,700 | 1,714 | 1,570 | 1,589 | 588,200 | 1,589 |
| 2022-03-03 | 1,600 | 1,679 | 1,587 | 1,629 | 637,100 | 1,629 |
| 2022-03-02 | 1,539 | 1,574 | 1,522 | 1,552 | 304,800 | 1,552 |
| 2022-03-01 | 1,540 | 1,631 | 1,532 | 1,579 | 568,100 | 1,579 |
| 2022-02-28 | 1,503 | 1,545 | 1,491 | 1,505 | 361,200 | 1,505 |
| 2022-02-25 | 1,507 | 1,555 | 1,495 | 1,518 | 534,900 | 1,518 |
| 2022-02-24 | 1,473 | 1,540 | 1,452 | 1,465 | 581,500 | 1,465 |
| 2022-02-22 | 1,474 | 1,537 | 1,452 | 1,474 | 477,200 | 1,474 |
| 2022-02-21 | 1,515 | 1,548 | 1,456 | 1,528 | 583,300 | 1,528 |
| 2022-02-18 | 1,575 | 1,594 | 1,536 | 1,567 | 447,500 | 1,567 |
| 2022-02-17 | 1,635 | 1,644 | 1,572 | 1,601 | 612,300 | 1,601 |
| 2022-02-16 | 1,718 | 1,735 | 1,631 | 1,645 | 504,900 | 1,645 |
| 2022-02-15 | 1,693 | 1,727 | 1,660 | 1,678 | 578,200 | 1,678 |
| 2022-02-14 | 1,737 | 1,737 | 1,668 | 1,707 | 597,400 | 1,707 |
| 2022-02-10 | 1,861 | 1,885 | 1,790 | 1,792 | 509,100 | 1,792 |
| 2022-02-09 | 1,830 | 1,874 | 1,780 | 1,836 | 430,000 | 1,836 |
| 2022-02-08 | 1,814 | 1,859 | 1,773 | 1,810 | 589,700 | 1,810 |
| 2022-02-07 | 1,895 | 1,962 | 1,806 | 1,830 | 601,300 | 1,830 |
| 2022-02-04 | 1,845 | 1,981 | 1,800 | 1,895 | 998,300 | 1,895 |
| 2022-02-03 | 1,990 | 2,065 | 1,845 | 1,850 | 1,057,400 | 1,850 |
| 2022-02-02 | 2,078 | 2,103 | 1,981 | 1,985 | 852,300 | 1,985 |
| 2022-02-01 | 2,175 | 2,220 | 2,005 | 2,017 | 1,918,900 | 2,017 |
| 2022-01-31 | 1,702 | 2,330 | 1,702 | 2,258 | 5,711,200 | 2,258 |
| 2022-01-28 | 2,147 | 2,220 | 2,067 | 2,202 | 1,531,600 | 2,202 |
| 2022-01-27 | 2,197 | 2,220 | 1,960 | 2,130 | 2,220,200 | 2,130 |
| 2022-01-26 | 1,948 | 2,104 | 1,925 | 2,097 | 1,741,700 | 2,097 |
| 2022-01-25 | 1,831 | 1,949 | 1,816 | 1,924 | 1,022,800 | 1,924 |
| 2022-01-24 | 1,761 | 1,890 | 1,702 | 1,831 | 731,300 | 1,831 |
| 2022-01-21 | 1,899 | 1,906 | 1,800 | 1,825 | 704,400 | 1,825 |
| 2022-01-20 | 1,980 | 1,987 | 1,883 | 1,950 | 621,500 | 1,950 |
| 2022-01-19 | 1,895 | 2,015 | 1,861 | 2,000 | 1,328,000 | 2,000 |
| 2022-01-18 | 2,026 | 2,114 | 2,000 | 2,025 | 722,600 | 2,025 |
| 2022-01-17 | 2,164 | 2,174 | 2,040 | 2,062 | 696,400 | 2,062 |
| 2022-01-14 | 2,196 | 2,231 | 2,104 | 2,158 | 1,007,500 | 2,158 |
| 2022-01-13 | 2,150 | 2,307 | 2,137 | 2,255 | 1,539,100 | 2,255 |
| 2022-01-12 | 2,082 | 2,168 | 2,052 | 2,103 | 835,300 | 2,103 |
| 2022-01-11 | 2,086 | 2,124 | 1,988 | 2,019 | 1,202,500 | 2,019 |
| 2022-01-07 | 2,296 | 2,307 | 2,085 | 2,171 | 1,768,200 | 2,171 |
| 2022-01-06 | 2,264 | 2,338 | 2,182 | 2,266 | 1,200,200 | 2,266 |
| 2022-01-05 | 2,454 | 2,473 | 2,341 | 2,382 | 1,798,400 | 2,382 |
| 2022-01-04 | 2,385 | 2,462 | 2,349 | 2,448 | 3,340,300 | 2,448 |
分割・併合履歴 ： [2000-03-28]1株→2株
