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 |
|---|---|---|---|---|---|---|
| 2021-09-24 | 979 | 985 | 967 | 975 | 137,900 | 975 |
| 2021-09-22 | 965 | 979 | 946 | 953 | 283,000 | 953 |
| 2021-09-21 | 958 | 976 | 955 | 967 | 242,600 | 967 |
| 2021-09-17 | 1,015 | 1,033 | 1,000 | 1,008 | 225,000 | 1,008 |
| 2021-09-16 | 1,056 | 1,056 | 1,011 | 1,027 | 216,800 | 1,027 |
| 2021-09-15 | 1,062 | 1,062 | 1,043 | 1,051 | 195,700 | 1,051 |
| 2021-09-14 | 1,072 | 1,089 | 1,052 | 1,072 | 223,800 | 1,072 |
| 2021-09-13 | 1,077 | 1,092 | 1,063 | 1,070 | 260,300 | 1,070 |
| 2021-09-10 | 1,089 | 1,108 | 1,074 | 1,102 | 292,700 | 1,102 |
| 2021-09-09 | 1,109 | 1,120 | 1,076 | 1,080 | 662,400 | 1,080 |
| 2021-09-08 | 1,100 | 1,173 | 1,083 | 1,128 | 2,293,300 | 1,128 |
| 2021-09-07 | 1,017 | 1,040 | 1,003 | 1,040 | 250,300 | 1,040 |
| 2021-09-06 | 1,049 | 1,052 | 1,016 | 1,017 | 214,000 | 1,017 |
| 2021-09-03 | 1,026 | 1,042 | 1,013 | 1,041 | 160,900 | 1,041 |
| 2021-09-02 | 1,036 | 1,046 | 1,021 | 1,026 | 222,500 | 1,026 |
| 2021-09-01 | 1,038 | 1,038 | 1,008 | 1,035 | 187,500 | 1,035 |
| 2021-08-31 | 1,000 | 1,035 | 999 | 1,027 | 278,200 | 1,027 |
| 2021-08-30 | 977 | 1,009 | 967 | 999 | 231,800 | 999 |
| 2021-08-27 | 970 | 973 | 955 | 963 | 114,700 | 963 |
| 2021-08-26 | 960 | 970 | 942 | 969 | 153,700 | 969 |
| 2021-08-25 | 945 | 963 | 930 | 952 | 205,100 | 952 |
| 2021-08-24 | 928 | 943 | 923 | 931 | 210,500 | 931 |
| 2021-08-23 | 891 | 927 | 888 | 927 | 243,300 | 927 |
| 2021-08-20 | 913 | 917 | 877 | 889 | 363,000 | 889 |
| 2021-08-19 | 958 | 974 | 912 | 913 | 512,700 | 913 |
| 2021-08-18 | 980 | 995 | 961 | 973 | 272,300 | 973 |
| 2021-08-17 | 1,016 | 1,026 | 976 | 981 | 392,200 | 981 |
| 2021-08-16 | 1,060 | 1,061 | 1,014 | 1,016 | 434,900 | 1,016 |
| 2021-08-13 | 1,056 | 1,071 | 1,036 | 1,070 | 328,600 | 1,070 |
| 2021-08-12 | 1,041 | 1,065 | 1,032 | 1,056 | 397,400 | 1,056 |
| 2021-08-11 | 996 | 1,030 | 979 | 1,030 | 423,500 | 1,030 |
| 2021-08-10 | 1,005 | 1,038 | 970 | 982 | 684,600 | 982 |
| 2021-08-06 | 976 | 1,015 | 965 | 1,009 | 762,900 | 1,009 |
| 2021-08-05 | 1,012 | 1,027 | 960 | 961 | 733,800 | 961 |
| 2021-08-04 | 1,157 | 1,192 | 985 | 1,001 | 2,865,100 | 1,001 |
| 2021-08-03 | 1,044 | 1,044 | 1,044 | 1,044 | 81,300 | 1,044 |
| 2021-08-02 | 865 | 895 | 848 | 894 | 297,300 | 894 |
| 2021-07-30 | 880 | 889 | 846 | 857 | 225,400 | 857 |
| 2021-07-29 | 881 | 894 | 864 | 888 | 185,100 | 888 |
| 2021-07-28 | 910 | 911 | 861 | 866 | 280,000 | 866 |
| 2021-07-27 | 894 | 919 | 891 | 919 | 136,000 | 919 |
| 2021-07-26 | 890 | 899 | 883 | 893 | 70,100 | 893 |
| 2021-07-21 | 879 | 889 | 870 | 875 | 73,200 | 875 |
| 2021-07-20 | 867 | 883 | 864 | 865 | 88,000 | 865 |
| 2021-07-19 | 905 | 915 | 876 | 882 | 159,500 | 882 |
| 2021-07-16 | 886 | 911 | 870 | 903 | 161,900 | 903 |
| 2021-07-15 | 897 | 897 | 878 | 883 | 109,600 | 883 |
| 2021-07-14 | 872 | 894 | 864 | 883 | 86,900 | 883 |
| 2021-07-13 | 875 | 881 | 863 | 878 | 68,700 | 878 |
| 2021-07-12 | 860 | 872 | 854 | 861 | 75,800 | 861 |
| 2021-07-09 | 828 | 854 | 826 | 850 | 181,700 | 850 |
| 2021-07-08 | 867 | 872 | 837 | 840 | 239,300 | 840 |
| 2021-07-07 | 883 | 883 | 864 | 867 | 120,300 | 867 |
| 2021-07-06 | 880 | 893 | 876 | 886 | 94,300 | 886 |
| 2021-07-05 | 890 | 900 | 876 | 880 | 136,900 | 880 |
| 2021-07-02 | 895 | 898 | 886 | 896 | 82,400 | 896 |
| 2021-07-01 | 898 | 907 | 887 | 888 | 148,300 | 888 |
| 2021-06-30 | 894 | 923 | 888 | 901 | 414,000 | 901 |
| 2021-06-29 | 924 | 925 | 896 | 900 | 158,500 | 900 |
| 2021-06-28 | 916 | 929 | 910 | 924 | 104,700 | 924 |
| 2021-06-25 | 900 | 923 | 900 | 915 | 149,700 | 915 |
| 2021-06-24 | 904 | 904 | 888 | 898 | 80,700 | 898 |
| 2021-06-23 | 911 | 912 | 893 | 899 | 119,300 | 899 |
| 2021-06-22 | 900 | 916 | 889 | 910 | 180,500 | 910 |
| 2021-06-21 | 872 | 884 | 863 | 875 | 320,800 | 875 |
| 2021-06-18 | 935 | 939 | 900 | 900 | 380,300 | 900 |
| 2021-06-17 | 951 | 952 | 924 | 942 | 266,000 | 942 |
| 2021-06-16 | 939 | 963 | 932 | 951 | 267,200 | 951 |
| 2021-06-15 | 970 | 978 | 942 | 948 | 472,400 | 948 |
| 2021-06-14 | 990 | 991 | 954 | 980 | 252,000 | 980 |
| 2021-06-11 | 1,013 | 1,020 | 974 | 984 | 361,300 | 984 |
| 2021-06-10 | 1,029 | 1,074 | 1,007 | 1,011 | 640,100 | 1,011 |
| 2021-06-09 | 1,000 | 1,034 | 1,000 | 1,020 | 210,500 | 1,020 |
| 2021-06-08 | 1,018 | 1,030 | 1,000 | 1,002 | 141,000 | 1,002 |
| 2021-06-07 | 1,014 | 1,034 | 1,002 | 1,003 | 164,400 | 1,003 |
| 2021-06-04 | 1,000 | 1,015 | 983 | 999 | 169,300 | 999 |
| 2021-06-03 | 1,004 | 1,008 | 993 | 1,006 | 108,500 | 1,006 |
| 2021-06-02 | 999 | 1,015 | 993 | 995 | 143,100 | 995 |
| 2021-06-01 | 997 | 1,009 | 980 | 1,000 | 136,300 | 1,000 |
| 2021-05-31 | 1,017 | 1,024 | 996 | 998 | 179,800 | 998 |
| 2021-05-28 | 989 | 1,008 | 989 | 999 | 121,800 | 999 |
| 2021-05-27 | 991 | 1,004 | 982 | 989 | 149,700 | 989 |
| 2021-05-26 | 997 | 1,006 | 983 | 1,005 | 156,400 | 1,005 |
| 2021-05-25 | 973 | 996 | 953 | 984 | 256,100 | 984 |
| 2021-05-24 | 998 | 1,010 | 975 | 979 | 176,200 | 979 |
| 2021-05-21 | 990 | 999 | 982 | 988 | 147,700 | 988 |
| 2021-05-20 | 989 | 994 | 971 | 990 | 196,900 | 990 |
| 2021-05-19 | 990 | 1,010 | 984 | 989 | 291,300 | 989 |
| 2021-05-18 | 995 | 1,037 | 970 | 1,010 | 277,600 | 1,010 |
| 2021-05-17 | 984 | 1,025 | 958 | 982 | 653,900 | 982 |
| 2021-05-14 | 1,057 | 1,060 | 985 | 1,012 | 802,200 | 1,012 |
| 2021-05-13 | 1,057 | 1,121 | 1,027 | 1,027 | 887,200 | 1,027 |
| 2021-05-12 | 1,388 | 1,393 | 1,308 | 1,327 | 376,400 | 1,327 |
| 2021-05-11 | 1,403 | 1,430 | 1,362 | 1,381 | 232,500 | 1,381 |
| 2021-05-10 | 1,460 | 1,466 | 1,411 | 1,417 | 223,400 | 1,417 |
| 2021-05-07 | 1,459 | 1,485 | 1,433 | 1,466 | 216,100 | 1,466 |
| 2021-05-06 | 1,469 | 1,502 | 1,418 | 1,460 | 475,000 | 1,460 |
| 2021-04-30 | 1,532 | 1,555 | 1,497 | 1,509 | 336,400 | 1,509 |
| 2021-04-28 | 1,585 | 1,620 | 1,537 | 1,559 | 386,400 | 1,559 |
| 2021-04-27 | 1,630 | 1,647 | 1,585 | 1,623 | 243,000 | 1,623 |
| 2021-04-26 | 1,660 | 1,684 | 1,614 | 1,634 | 421,700 | 1,634 |
| 2021-04-23 | 1,644 | 1,680 | 1,623 | 1,623 | 521,300 | 1,623 |
| 2021-04-22 | 1,601 | 1,695 | 1,600 | 1,659 | 710,100 | 1,659 |
| 2021-04-21 | 1,621 | 1,632 | 1,571 | 1,584 | 504,900 | 1,584 |
| 2021-04-20 | 1,545 | 1,672 | 1,520 | 1,626 | 1,047,200 | 1,626 |
| 2021-04-19 | 1,480 | 1,559 | 1,461 | 1,551 | 920,900 | 1,551 |
| 2021-04-16 | 1,460 | 1,476 | 1,431 | 1,473 | 200,400 | 1,473 |
| 2021-04-15 | 1,391 | 1,455 | 1,391 | 1,452 | 271,700 | 1,452 |
| 2021-04-14 | 1,424 | 1,424 | 1,365 | 1,407 | 336,500 | 1,407 |
| 2021-04-13 | 1,483 | 1,483 | 1,425 | 1,433 | 268,500 | 1,433 |
| 2021-04-12 | 1,441 | 1,483 | 1,441 | 1,473 | 311,200 | 1,473 |
| 2021-04-09 | 1,415 | 1,480 | 1,401 | 1,437 | 493,400 | 1,437 |
| 2021-04-08 | 1,387 | 1,425 | 1,377 | 1,413 | 315,800 | 1,413 |
| 2021-04-07 | 1,394 | 1,407 | 1,365 | 1,393 | 239,400 | 1,393 |
| 2021-04-06 | 1,360 | 1,413 | 1,353 | 1,391 | 413,500 | 1,391 |
| 2021-04-05 | 1,366 | 1,366 | 1,335 | 1,360 | 198,300 | 1,360 |
| 2021-04-02 | 1,317 | 1,366 | 1,311 | 1,361 | 328,600 | 1,361 |
| 2021-04-01 | 1,339 | 1,339 | 1,300 | 1,306 | 187,200 | 1,306 |
| 2021-03-31 | 1,331 | 1,345 | 1,312 | 1,339 | 196,900 | 1,339 |
| 2021-03-30 | 1,277 | 1,343 | 1,269 | 1,333 | 417,700 | 1,333 |
| 2021-03-29 | 1,299 | 1,300 | 1,257 | 1,269 | 239,600 | 1,269 |
| 2021-03-26 | 1,260 | 1,284 | 1,248 | 1,284 | 171,800 | 1,284 |
| 2021-03-25 | 1,221 | 1,250 | 1,192 | 1,249 | 177,800 | 1,249 |
| 2021-03-24 | 1,228 | 1,246 | 1,215 | 1,220 | 171,900 | 1,220 |
| 2021-03-23 | 1,302 | 1,306 | 1,247 | 1,248 | 321,400 | 1,248 |
| 2021-03-22 | 1,264 | 1,308 | 1,251 | 1,302 | 427,500 | 1,302 |
| 2021-03-19 | 1,231 | 1,262 | 1,212 | 1,248 | 232,100 | 1,248 |
| 2021-03-18 | 1,260 | 1,308 | 1,229 | 1,252 | 477,700 | 1,252 |
| 2021-03-17 | 1,189 | 1,310 | 1,166 | 1,278 | 856,000 | 1,278 |
| 2021-03-16 | 1,186 | 1,310 | 1,169 | 1,180 | 1,276,000 | 1,180 |
| 2021-03-15 | 1,171 | 1,172 | 1,138 | 1,149 | 136,400 | 1,149 |
| 2021-03-12 | 1,120 | 1,163 | 1,112 | 1,160 | 300,500 | 1,160 |
| 2021-03-11 | 1,075 | 1,115 | 1,068 | 1,107 | 179,000 | 1,107 |
| 2021-03-10 | 1,089 | 1,109 | 1,070 | 1,082 | 108,800 | 1,082 |
| 2021-03-09 | 1,067 | 1,083 | 1,047 | 1,083 | 172,800 | 1,083 |
| 2021-03-08 | 1,114 | 1,114 | 1,060 | 1,067 | 183,900 | 1,067 |
| 2021-03-05 | 1,070 | 1,086 | 1,036 | 1,086 | 301,000 | 1,086 |
| 2021-03-04 | 1,129 | 1,137 | 1,085 | 1,099 | 181,000 | 1,099 |
| 2021-03-03 | 1,141 | 1,145 | 1,118 | 1,122 | 99,000 | 1,122 |
| 2021-03-02 | 1,160 | 1,180 | 1,114 | 1,128 | 194,300 | 1,128 |
| 2021-03-01 | 1,131 | 1,150 | 1,114 | 1,146 | 136,300 | 1,146 |
| 2021-02-26 | 1,120 | 1,145 | 1,100 | 1,114 | 287,300 | 1,114 |
| 2021-02-25 | 1,148 | 1,181 | 1,148 | 1,159 | 184,100 | 1,159 |
| 2021-02-24 | 1,180 | 1,183 | 1,124 | 1,138 | 334,200 | 1,138 |
| 2021-02-22 | 1,185 | 1,215 | 1,185 | 1,196 | 229,800 | 1,196 |
| 2021-02-19 | 1,200 | 1,210 | 1,161 | 1,180 | 291,200 | 1,180 |
| 2021-02-18 | 1,254 | 1,255 | 1,201 | 1,208 | 266,300 | 1,208 |
| 2021-02-17 | 1,255 | 1,271 | 1,239 | 1,251 | 178,900 | 1,251 |
| 2021-02-16 | 1,232 | 1,269 | 1,215 | 1,252 | 258,500 | 1,252 |
| 2021-02-15 | 1,253 | 1,260 | 1,224 | 1,232 | 272,300 | 1,232 |
| 2021-02-12 | 1,250 | 1,253 | 1,217 | 1,248 | 314,200 | 1,248 |
| 2021-02-10 | 1,291 | 1,297 | 1,230 | 1,250 | 644,500 | 1,250 |
| 2021-02-09 | 1,365 | 1,369 | 1,285 | 1,301 | 455,200 | 1,301 |
| 2021-02-08 | 1,301 | 1,365 | 1,278 | 1,351 | 648,200 | 1,351 |
| 2021-02-05 | 1,305 | 1,325 | 1,283 | 1,321 | 372,900 | 1,321 |
| 2021-02-04 | 1,325 | 1,377 | 1,272 | 1,293 | 912,400 | 1,293 |
| 2021-02-03 | 1,405 | 1,412 | 1,293 | 1,295 | 1,918,800 | 1,295 |
| 2021-02-02 | 1,355 | 1,518 | 1,331 | 1,468 | 2,988,400 | 1,468 |
| 2021-02-01 | 1,202 | 1,251 | 1,184 | 1,241 | 289,600 | 1,241 |
| 2021-01-29 | 1,239 | 1,244 | 1,170 | 1,183 | 325,100 | 1,183 |
| 2021-01-28 | 1,220 | 1,257 | 1,200 | 1,220 | 381,700 | 1,220 |
| 2021-01-27 | 1,309 | 1,313 | 1,268 | 1,280 | 208,600 | 1,280 |
| 2021-01-26 | 1,358 | 1,360 | 1,285 | 1,290 | 421,000 | 1,290 |
| 2021-01-25 | 1,290 | 1,350 | 1,282 | 1,350 | 315,100 | 1,350 |
| 2021-01-22 | 1,304 | 1,308 | 1,277 | 1,278 | 163,500 | 1,278 |
| 2021-01-21 | 1,305 | 1,326 | 1,284 | 1,301 | 204,100 | 1,301 |
| 2021-01-20 | 1,342 | 1,346 | 1,295 | 1,301 | 285,000 | 1,301 |
| 2021-01-19 | 1,308 | 1,335 | 1,290 | 1,330 | 335,800 | 1,330 |
| 2021-01-18 | 1,286 | 1,299 | 1,253 | 1,265 | 276,900 | 1,265 |
| 2021-01-15 | 1,323 | 1,341 | 1,281 | 1,308 | 384,700 | 1,308 |
| 2021-01-14 | 1,417 | 1,450 | 1,321 | 1,330 | 1,167,800 | 1,330 |
| 2021-01-13 | 1,272 | 1,399 | 1,260 | 1,398 | 1,332,000 | 1,398 |
| 2021-01-12 | 1,276 | 1,288 | 1,232 | 1,247 | 255,200 | 1,247 |
| 2021-01-08 | 1,282 | 1,294 | 1,241 | 1,276 | 472,700 | 1,276 |
| 2021-01-07 | 1,208 | 1,329 | 1,197 | 1,278 | 1,015,500 | 1,278 |
| 2021-01-06 | 1,199 | 1,257 | 1,191 | 1,195 | 551,900 | 1,195 |
| 2021-01-05 | 1,155 | 1,205 | 1,128 | 1,188 | 398,800 | 1,188 |
| 2021-01-04 | 1,160 | 1,170 | 1,102 | 1,157 | 429,000 | 1,157 |
分割・併合履歴 ： [2000-03-28]1株→2株
