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
2024-06-211,0041,00898698646,400986
2024-06-209811,0039811,00321,1001,003
2024-06-199921,00598598526,100985
2024-06-1899299798499123,000991
2024-06-1798699297598345,400983
2024-06-149901,00198199455,200994
2024-06-131,0091,00999599557,000995
2024-06-121,0081,0221,0041,00731,0001,007
2024-06-111,0131,0231,0061,00831,5001,008
2024-06-101,0281,0301,0101,01339,4001,013
2024-06-079971,0379901,02887,3001,028
2024-06-061,0021,00999799832,900998
2024-06-051,0201,02099699781,100997
2024-06-041,0181,0211,0041,02054,0001,020
2024-06-031,0291,0291,0021,01053,3001,010
2024-05-311,0371,0501,0171,03052,5001,030
2024-05-309941,0379941,03263,3001,032
2024-05-291,0301,0741,0081,016242,4001,016
2024-05-281,0471,0571,0401,04280,2001,042
2024-05-271,0061,0421,0021,042117,3001,042
2024-05-241,0141,0341,0061,00640,3001,006
2024-05-231,0231,0351,0101,03555,5001,035
2024-05-221,0221,0441,0181,02262,2001,022
2024-05-211,0041,0291,0041,02098,1001,020
2024-05-201,0021,00899099333,900993
2024-05-179981,0029891,00230,1001,002
2024-05-161,0041,02698399885,000998
2024-05-151,0241,0431,0021,00486,7001,004
2024-05-141,0231,0581,0221,038138,5001,038
2024-05-139471,0259421,023258,0001,023
2024-05-109701,000950955226,600955
2024-05-09988988961983127,700983
2024-05-08933990933985147,500985
2024-05-07960964923934106,600934
2024-05-0296596594795832,300958
2024-05-0196096695596019,400960
2024-04-3096096895596635,200966
2024-04-2694895794094726,200947
2024-04-2595296194894822,000948
2024-04-2494596794596137,000961
2024-04-2394295294094230,600942
2024-04-2291694091693746,500937
2024-04-1992092489890192,800901
2024-04-18900943900922131,800922
2024-04-1795195493093646,300936
2024-04-16976984947950104,700950
2024-04-1599099298098627,800986
2024-04-121,0041,00899299233,500992
2024-04-111,0011,0161,0001,00753,2001,007
2024-04-109851,0139841,01199,7001,011
2024-04-0997599096697542,900975
2024-04-0896997595696939,900969
2024-04-0594397094196967,400969
2024-04-0495396194695134,700951
2024-04-0392696292694668,500946
2024-04-02971971937939119,500939
2024-04-011,0171,023973977198,300977
2024-03-291,0221,0221,0051,00752,5001,007
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