4080 (株)田中化学研究所 の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 1,496 | 1,515 | 1,487 | 1,492 | 305,000 | 1,492 |
| 2023-03-30 | 1,426 | 1,484 | 1,423 | 1,476 | 271,100 | 1,476 |
| 2023-03-29 | 1,408 | 1,423 | 1,405 | 1,418 | 91,600 | 1,418 |
| 2023-03-28 | 1,426 | 1,429 | 1,402 | 1,406 | 66,900 | 1,406 |
| 2023-03-27 | 1,413 | 1,426 | 1,399 | 1,426 | 130,400 | 1,426 |
| 2023-03-24 | 1,405 | 1,421 | 1,402 | 1,413 | 78,400 | 1,413 |
| 2023-03-23 | 1,390 | 1,407 | 1,388 | 1,404 | 51,000 | 1,404 |
| 2023-03-22 | 1,400 | 1,424 | 1,400 | 1,408 | 96,000 | 1,408 |
| 2023-03-20 | 1,410 | 1,413 | 1,375 | 1,379 | 124,700 | 1,379 |
| 2023-03-17 | 1,397 | 1,424 | 1,397 | 1,411 | 153,000 | 1,411 |
| 2023-03-16 | 1,378 | 1,403 | 1,362 | 1,385 | 192,700 | 1,385 |
| 2023-03-15 | 1,415 | 1,427 | 1,404 | 1,408 | 116,600 | 1,408 |
| 2023-03-14 | 1,404 | 1,415 | 1,386 | 1,386 | 121,600 | 1,386 |
| 2023-03-13 | 1,395 | 1,420 | 1,388 | 1,419 | 122,600 | 1,419 |
| 2023-03-10 | 1,438 | 1,448 | 1,419 | 1,419 | 160,400 | 1,419 |
| 2023-03-09 | 1,490 | 1,498 | 1,455 | 1,457 | 152,700 | 1,457 |
| 2023-03-08 | 1,490 | 1,503 | 1,471 | 1,475 | 219,200 | 1,475 |
| 2023-03-07 | 1,510 | 1,525 | 1,500 | 1,507 | 313,400 | 1,507 |
| 2023-03-06 | 1,468 | 1,502 | 1,468 | 1,498 | 236,400 | 1,498 |
| 2023-03-03 | 1,454 | 1,469 | 1,445 | 1,460 | 155,400 | 1,460 |
| 2023-03-02 | 1,420 | 1,455 | 1,409 | 1,448 | 161,300 | 1,448 |
| 2023-03-01 | 1,410 | 1,431 | 1,410 | 1,412 | 117,900 | 1,412 |
| 2023-02-28 | 1,405 | 1,433 | 1,403 | 1,423 | 128,800 | 1,423 |
| 2023-02-27 | 1,406 | 1,416 | 1,392 | 1,403 | 133,100 | 1,403 |
| 2023-02-24 | 1,420 | 1,429 | 1,405 | 1,407 | 159,600 | 1,407 |
| 2023-02-22 | 1,416 | 1,428 | 1,401 | 1,421 | 184,500 | 1,421 |
| 2023-02-21 | 1,436 | 1,463 | 1,422 | 1,422 | 309,300 | 1,422 |
| 2023-02-20 | 1,408 | 1,441 | 1,400 | 1,429 | 158,400 | 1,429 |
| 2023-02-17 | 1,435 | 1,444 | 1,404 | 1,407 | 156,200 | 1,407 |
| 2023-02-16 | 1,385 | 1,429 | 1,385 | 1,421 | 188,300 | 1,421 |
| 2023-02-15 | 1,407 | 1,416 | 1,384 | 1,389 | 185,500 | 1,389 |
| 2023-02-14 | 1,424 | 1,437 | 1,404 | 1,404 | 163,100 | 1,404 |
| 2023-02-13 | 1,419 | 1,430 | 1,395 | 1,408 | 153,600 | 1,408 |
| 2023-02-10 | 1,430 | 1,459 | 1,419 | 1,420 | 190,200 | 1,420 |
| 2023-02-09 | 1,420 | 1,435 | 1,410 | 1,435 | 136,900 | 1,435 |
| 2023-02-08 | 1,458 | 1,469 | 1,417 | 1,427 | 202,700 | 1,427 |
| 2023-02-07 | 1,423 | 1,460 | 1,420 | 1,435 | 238,300 | 1,435 |
| 2023-02-06 | 1,470 | 1,489 | 1,422 | 1,428 | 309,300 | 1,428 |
| 2023-02-03 | 1,502 | 1,527 | 1,461 | 1,463 | 339,200 | 1,463 |
| 2023-02-02 | 1,559 | 1,566 | 1,502 | 1,502 | 295,600 | 1,502 |
| 2023-02-01 | 1,619 | 1,626 | 1,553 | 1,553 | 342,400 | 1,553 |
| 2023-01-31 | 1,580 | 1,636 | 1,552 | 1,600 | 609,700 | 1,600 |
| 2023-01-30 | 1,712 | 1,740 | 1,612 | 1,613 | 1,820,900 | 1,613 |
| 2023-01-27 | 1,545 | 1,616 | 1,529 | 1,612 | 752,100 | 1,612 |
| 2023-01-26 | 1,508 | 1,522 | 1,493 | 1,521 | 178,200 | 1,521 |
| 2023-01-25 | 1,482 | 1,507 | 1,469 | 1,505 | 119,800 | 1,505 |
| 2023-01-24 | 1,515 | 1,537 | 1,485 | 1,487 | 172,100 | 1,487 |
| 2023-01-23 | 1,529 | 1,533 | 1,492 | 1,500 | 156,000 | 1,500 |
| 2023-01-20 | 1,466 | 1,510 | 1,450 | 1,506 | 131,600 | 1,506 |
| 2023-01-19 | 1,455 | 1,478 | 1,450 | 1,466 | 49,500 | 1,466 |
| 2023-01-18 | 1,473 | 1,496 | 1,453 | 1,475 | 100,700 | 1,475 |
| 2023-01-17 | 1,425 | 1,470 | 1,425 | 1,464 | 130,400 | 1,464 |
| 2023-01-16 | 1,446 | 1,452 | 1,417 | 1,421 | 133,600 | 1,421 |
| 2023-01-13 | 1,444 | 1,482 | 1,433 | 1,460 | 151,600 | 1,460 |
| 2023-01-12 | 1,521 | 1,522 | 1,464 | 1,470 | 168,900 | 1,470 |
| 2023-01-11 | 1,468 | 1,492 | 1,453 | 1,484 | 135,100 | 1,484 |
| 2023-01-10 | 1,439 | 1,464 | 1,423 | 1,453 | 190,600 | 1,453 |
| 2023-01-06 | 1,400 | 1,447 | 1,373 | 1,414 | 252,400 | 1,414 |
| 2023-01-05 | 1,370 | 1,434 | 1,370 | 1,400 | 226,600 | 1,400 |
| 2023-01-04 | 1,400 | 1,409 | 1,350 | 1,352 | 179,500 | 1,352 |
分割・併合履歴 ： [2000-03-28]1株→2株
