4080 (株)田中化学研究所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-24979985967975137,900975
2021-09-22965979946953283,000953
2021-09-21958976955967242,600967
2021-09-171,0151,0331,0001,008225,0001,008
2021-09-161,0561,0561,0111,027216,8001,027
2021-09-151,0621,0621,0431,051195,7001,051
2021-09-141,0721,0891,0521,072223,8001,072
2021-09-131,0771,0921,0631,070260,3001,070
2021-09-101,0891,1081,0741,102292,7001,102
2021-09-091,1091,1201,0761,080662,4001,080
2021-09-081,1001,1731,0831,1282,293,3001,128
2021-09-071,0171,0401,0031,040250,3001,040
2021-09-061,0491,0521,0161,017214,0001,017
2021-09-031,0261,0421,0131,041160,9001,041
2021-09-021,0361,0461,0211,026222,5001,026
2021-09-011,0381,0381,0081,035187,5001,035
2021-08-311,0001,0359991,027278,2001,027
2021-08-309771,009967999231,800999
2021-08-27970973955963114,700963
2021-08-26960970942969153,700969
2021-08-25945963930952205,100952
2021-08-24928943923931210,500931
2021-08-23891927888927243,300927
2021-08-20913917877889363,000889
2021-08-19958974912913512,700913
2021-08-18980995961973272,300973
2021-08-171,0161,026976981392,200981
2021-08-161,0601,0611,0141,016434,9001,016
2021-08-131,0561,0711,0361,070328,6001,070
2021-08-121,0411,0651,0321,056397,4001,056
2021-08-119961,0309791,030423,5001,030
2021-08-101,0051,038970982684,600982
2021-08-069761,0159651,009762,9001,009
2021-08-051,0121,027960961733,800961
2021-08-041,1571,1929851,0012,865,1001,001
2021-08-031,0441,0441,0441,04481,3001,044
2021-08-02865895848894297,300894
2021-07-30880889846857225,400857
2021-07-29881894864888185,100888
2021-07-28910911861866280,000866
2021-07-27894919891919136,000919
2021-07-2689089988389370,100893
2021-07-2187988987087573,200875
2021-07-2086788386486588,000865
2021-07-19905915876882159,500882
2021-07-16886911870903161,900903
2021-07-15897897878883109,600883
2021-07-1487289486488386,900883
2021-07-1387588186387868,700878
2021-07-1286087285486175,800861
2021-07-09828854826850181,700850
2021-07-08867872837840239,300840
2021-07-07883883864867120,300867
2021-07-0688089387688694,300886
2021-07-05890900876880136,900880
2021-07-0289589888689682,400896
2021-07-01898907887888148,300888
2021-06-30894923888901414,000901
2021-06-29924925896900158,500900
2021-06-28916929910924104,700924
2021-06-25900923900915149,700915
2021-06-2490490488889880,700898
2021-06-23911912893899119,300899
2021-06-22900916889910180,500910
2021-06-21872884863875320,800875
2021-06-18935939900900380,300900
2021-06-17951952924942266,000942
2021-06-16939963932951267,200951
2021-06-15970978942948472,400948
2021-06-14990991954980252,000980
2021-06-111,0131,020974984361,300984
2021-06-101,0291,0741,0071,011640,1001,011
2021-06-091,0001,0341,0001,020210,5001,020
2021-06-081,0181,0301,0001,002141,0001,002
2021-06-071,0141,0341,0021,003164,4001,003
2021-06-041,0001,015983999169,300999
2021-06-031,0041,0089931,006108,5001,006
2021-06-029991,015993995143,100995
2021-06-019971,0099801,000136,3001,000
2021-05-311,0171,024996998179,800998
2021-05-289891,008989999121,800999
2021-05-279911,004982989149,700989
2021-05-269971,0069831,005156,4001,005
2021-05-25973996953984256,100984
2021-05-249981,010975979176,200979
2021-05-21990999982988147,700988
2021-05-20989994971990196,900990
2021-05-199901,010984989291,300989
2021-05-189951,0379701,010277,6001,010
2021-05-179841,025958982653,900982
2021-05-141,0571,0609851,012802,2001,012
2021-05-131,0571,1211,0271,027887,2001,027
2021-05-121,3881,3931,3081,327376,4001,327
2021-05-111,4031,4301,3621,381232,5001,381
2021-05-101,4601,4661,4111,417223,4001,417
2021-05-071,4591,4851,4331,466216,1001,466
2021-05-061,4691,5021,4181,460475,0001,460
2021-04-301,5321,5551,4971,509336,4001,509
2021-04-281,5851,6201,5371,559386,4001,559
2021-04-271,6301,6471,5851,623243,0001,623
2021-04-261,6601,6841,6141,634421,7001,634
2021-04-231,6441,6801,6231,623521,3001,623
2021-04-221,6011,6951,6001,659710,1001,659
2021-04-211,6211,6321,5711,584504,9001,584
2021-04-201,5451,6721,5201,6261,047,2001,626
2021-04-191,4801,5591,4611,551920,9001,551
2021-04-161,4601,4761,4311,473200,4001,473
2021-04-151,3911,4551,3911,452271,7001,452
2021-04-141,4241,4241,3651,407336,5001,407
2021-04-131,4831,4831,4251,433268,5001,433
2021-04-121,4411,4831,4411,473311,2001,473
2021-04-091,4151,4801,4011,437493,4001,437
2021-04-081,3871,4251,3771,413315,8001,413
2021-04-071,3941,4071,3651,393239,4001,393
2021-04-061,3601,4131,3531,391413,5001,391
2021-04-051,3661,3661,3351,360198,3001,360
2021-04-021,3171,3661,3111,361328,6001,361
2021-04-011,3391,3391,3001,306187,2001,306
2021-03-311,3311,3451,3121,339196,9001,339
2021-03-301,2771,3431,2691,333417,7001,333
2021-03-291,2991,3001,2571,269239,6001,269
2021-03-261,2601,2841,2481,284171,8001,284
2021-03-251,2211,2501,1921,249177,8001,249
2021-03-241,2281,2461,2151,220171,9001,220
2021-03-231,3021,3061,2471,248321,4001,248
2021-03-221,2641,3081,2511,302427,5001,302
2021-03-191,2311,2621,2121,248232,1001,248
2021-03-181,2601,3081,2291,252477,7001,252
2021-03-171,1891,3101,1661,278856,0001,278
2021-03-161,1861,3101,1691,1801,276,0001,180
2021-03-151,1711,1721,1381,149136,4001,149
2021-03-121,1201,1631,1121,160300,5001,160
2021-03-111,0751,1151,0681,107179,0001,107
2021-03-101,0891,1091,0701,082108,8001,082
2021-03-091,0671,0831,0471,083172,8001,083
2021-03-081,1141,1141,0601,067183,9001,067
2021-03-051,0701,0861,0361,086301,0001,086
2021-03-041,1291,1371,0851,099181,0001,099
2021-03-031,1411,1451,1181,12299,0001,122
2021-03-021,1601,1801,1141,128194,3001,128
2021-03-011,1311,1501,1141,146136,3001,146
2021-02-261,1201,1451,1001,114287,3001,114
2021-02-251,1481,1811,1481,159184,1001,159
2021-02-241,1801,1831,1241,138334,2001,138
2021-02-221,1851,2151,1851,196229,8001,196
2021-02-191,2001,2101,1611,180291,2001,180
2021-02-181,2541,2551,2011,208266,3001,208
2021-02-171,2551,2711,2391,251178,9001,251
2021-02-161,2321,2691,2151,252258,5001,252
2021-02-151,2531,2601,2241,232272,3001,232
2021-02-121,2501,2531,2171,248314,2001,248
2021-02-101,2911,2971,2301,250644,5001,250
2021-02-091,3651,3691,2851,301455,2001,301
2021-02-081,3011,3651,2781,351648,2001,351
2021-02-051,3051,3251,2831,321372,9001,321
2021-02-041,3251,3771,2721,293912,4001,293
2021-02-031,4051,4121,2931,2951,918,8001,295
2021-02-021,3551,5181,3311,4682,988,4001,468
2021-02-011,2021,2511,1841,241289,6001,241
2021-01-291,2391,2441,1701,183325,1001,183
2021-01-281,2201,2571,2001,220381,7001,220
2021-01-271,3091,3131,2681,280208,6001,280
2021-01-261,3581,3601,2851,290421,0001,290
2021-01-251,2901,3501,2821,350315,1001,350
2021-01-221,3041,3081,2771,278163,5001,278
2021-01-211,3051,3261,2841,301204,1001,301
2021-01-201,3421,3461,2951,301285,0001,301
2021-01-191,3081,3351,2901,330335,8001,330
2021-01-181,2861,2991,2531,265276,9001,265
2021-01-151,3231,3411,2811,308384,7001,308
2021-01-141,4171,4501,3211,3301,167,8001,330
2021-01-131,2721,3991,2601,3981,332,0001,398
2021-01-121,2761,2881,2321,247255,2001,247
2021-01-081,2821,2941,2411,276472,7001,276
2021-01-071,2081,3291,1971,2781,015,5001,278
2021-01-061,1991,2571,1911,195551,9001,195
2021-01-051,1551,2051,1281,188398,8001,188
2021-01-041,1601,1701,1021,157429,0001,157

分割・併合履歴 : [2000-03-28]1株→2株