株式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 |
|---|---|---|---|---|---|---|
| 2021-04-16 | 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
