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
2024-02-221,0931,1151,0901,114105,1001,114
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