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
2024-03-281,0001,0211,0001,00141,3001,001
2024-03-271,0041,0139991,00170,0001,001
2024-03-269951,00599399929,200999
2024-03-251,0011,00699599551,300995
2024-03-221,0101,0109981,00428,9001,004
2024-03-211,0151,0151,0021,00445,9001,004
2024-03-199971,0119951,00435,2001,004
2024-03-189931,0119931,00336,2001,003
2024-03-151,0141,014988993102,400993
2024-03-141,0131,0211,0001,01770,0001,017
2024-03-131,0391,0481,0131,01374,8001,013
2024-03-129851,0359841,033114,8001,033
2024-03-119821,009980988122,900988
2024-03-081,0181,0291,0021,003111,3001,003
2024-03-071,0471,0541,0251,02572,1001,025
2024-03-061,0381,0631,0151,045121,9001,045
2024-03-051,0001,0339901,027156,8001,027
2024-03-041,0501,0511,0081,008270,0001,008
2024-03-011,0691,0931,0541,054152,2001,054
2024-02-291,0801,0801,0641,068132,4001,068
2024-02-281,1001,1011,0851,085118,5001,085
2024-02-271,1301,1321,0931,097134,2001,097
2024-02-261,1261,1401,0971,120175,9001,120
2024-02-221,0931,1151,0901,114105,1001,114
2024-02-211,1351,1351,0921,093169,1001,093
2024-02-201,1331,1551,1191,138174,6001,138
2024-02-191,1131,1211,0941,121157,7001,121
2024-02-161,1111,1421,1011,115205,3001,115
2024-02-151,1631,1631,1031,116253,7001,116
2024-02-141,0801,1611,0741,150508,4001,150
2024-02-131,1001,1051,0581,058313,9001,058
2024-02-091,1081,1391,0791,100419,0001,100
2024-02-081,1511,1711,1111,113506,3001,113
2024-02-071,1711,1851,1181,161966,5001,161
2024-02-061,2691,2691,1871,2091,387,3001,209
2024-02-051,1101,2951,1101,2634,262,4001,263
2024-02-021,0041,0041,0041,004180,6001,004
2024-02-01847854816854482,300854
2024-01-31852852834843160,900843
2024-01-30872872844855159,100855
2024-01-29870872858872104,900872
2024-01-2687188086486974,300869
2024-01-2587188186487896,300878
2024-01-2487188887187374,700873
2024-01-23893895871871104,200871
2024-01-2288489387189296,700892
2024-01-19846874843871127,400871
2024-01-18835850830842209,300842
2024-01-17858858835835194,100835
2024-01-16875886860861190,800861
2024-01-15880890868875201,300875
2024-01-12900907878883134,800883
2024-01-11907912888899159,700899
2024-01-10913914903905104,800905
2024-01-09910936910918196,300918
2024-01-0591791890490596,100905
2024-01-0490692288891892,800918

分割・併合履歴 : [2000-03-28]1株→2株