4080 (株)田中化学研究所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-03-26 | 495 | 495 | 487 | 488 | 33,300 | 488 |
| 2025-03-25 | 495 | 498 | 492 | 492 | 22,000 | 492 |
| 2025-03-24 | 501 | 501 | 495 | 495 | 30,900 | 495 |
| 2025-03-21 | 507 | 509 | 501 | 501 | 61,500 | 501 |
| 2025-03-19 | 517 | 519 | 511 | 511 | 35,500 | 511 |
| 2025-03-18 | 503 | 518 | 503 | 516 | 95,000 | 516 |
| 2025-03-17 | 514 | 518 | 513 | 517 | 31,600 | 517 |
| 2025-03-14 | 512 | 517 | 512 | 513 | 18,200 | 513 |
| 2025-03-13 | 513 | 519 | 512 | 517 | 32,800 | 517 |
| 2025-03-12 | 501 | 519 | 501 | 510 | 68,600 | 510 |
| 2025-03-11 | 496 | 503 | 492 | 500 | 28,000 | 500 |
| 2025-03-10 | 492 | 505 | 489 | 504 | 32,100 | 504 |
| 2025-03-07 | 490 | 493 | 487 | 489 | 21,700 | 489 |
| 2025-03-06 | 487 | 500 | 487 | 490 | 32,600 | 490 |
| 2025-03-05 | 489 | 491 | 485 | 488 | 26,500 | 488 |
| 2025-03-04 | 496 | 498 | 488 | 489 | 28,600 | 489 |
| 2025-03-03 | 496 | 503 | 490 | 497 | 52,900 | 497 |
| 2025-02-28 | 497 | 502 | 493 | 496 | 47,300 | 496 |
| 2025-02-27 | 489 | 508 | 489 | 507 | 47,700 | 507 |
| 2025-02-26 | 490 | 495 | 483 | 493 | 70,400 | 493 |
| 2025-02-25 | 500 | 505 | 495 | 499 | 55,500 | 499 |
| 2025-02-21 | 502 | 506 | 502 | 503 | 24,800 | 503 |
| 2025-02-20 | 508 | 510 | 502 | 505 | 35,200 | 505 |
| 2025-02-19 | 512 | 514 | 507 | 509 | 21,300 | 509 |
| 2025-02-18 | 515 | 517 | 507 | 510 | 23,600 | 510 |
| 2025-02-17 | 503 | 518 | 497 | 515 | 135,000 | 515 |
| 2025-02-14 | 512 | 518 | 502 | 503 | 46,800 | 503 |
| 2025-02-13 | 510 | 513 | 501 | 503 | 59,400 | 503 |
| 2025-02-12 | 501 | 509 | 500 | 507 | 40,500 | 507 |
| 2025-02-10 | 493 | 505 | 493 | 500 | 33,000 | 500 |
| 2025-02-07 | 490 | 503 | 488 | 499 | 51,400 | 499 |
| 2025-02-06 | 493 | 504 | 493 | 493 | 56,300 | 493 |
| 2025-02-05 | 492 | 497 | 486 | 496 | 30,600 | 496 |
| 2025-02-04 | 492 | 503 | 489 | 491 | 70,000 | 491 |
| 2025-02-03 | 491 | 497 | 481 | 491 | 86,400 | 491 |
| 2025-01-31 | 474 | 497 | 464 | 491 | 181,300 | 491 |
| 2025-01-30 | 503 | 510 | 499 | 500 | 91,000 | 500 |
| 2025-01-29 | 499 | 510 | 498 | 503 | 54,500 | 503 |
| 2025-01-28 | 502 | 507 | 498 | 498 | 44,800 | 498 |
| 2025-01-27 | 508 | 511 | 502 | 502 | 89,100 | 502 |
| 2025-01-24 | 521 | 521 | 506 | 507 | 99,400 | 507 |
| 2025-01-23 | 517 | 525 | 516 | 520 | 91,400 | 520 |
| 2025-01-22 | 507 | 523 | 499 | 523 | 224,000 | 523 |
| 2025-01-21 | 498 | 505 | 491 | 505 | 65,000 | 505 |
| 2025-01-20 | 478 | 496 | 478 | 496 | 53,500 | 496 |
| 2025-01-17 | 479 | 479 | 469 | 473 | 48,400 | 473 |
| 2025-01-16 | 485 | 487 | 476 | 479 | 24,600 | 479 |
| 2025-01-15 | 485 | 487 | 477 | 478 | 49,100 | 478 |
| 2025-01-14 | 486 | 486 | 478 | 485 | 37,400 | 485 |
| 2025-01-10 | 488 | 490 | 483 | 486 | 38,100 | 486 |
| 2025-01-09 | 497 | 497 | 488 | 492 | 72,600 | 492 |
| 2025-01-08 | 506 | 514 | 498 | 500 | 82,100 | 500 |
| 2025-01-07 | 518 | 518 | 507 | 510 | 51,800 | 510 |
| 2025-01-06 | 525 | 526 | 510 | 510 | 91,300 | 510 |
分割・併合履歴 ： [2000-03-28]1株→2株