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
2023-03-311,4961,5151,4871,492305,0001,492
2023-03-301,4261,4841,4231,476271,1001,476
2023-03-291,4081,4231,4051,41891,6001,418
2023-03-281,4261,4291,4021,40666,9001,406
2023-03-271,4131,4261,3991,426130,4001,426
2023-03-241,4051,4211,4021,41378,4001,413
2023-03-231,3901,4071,3881,40451,0001,404
2023-03-221,4001,4241,4001,40896,0001,408
2023-03-201,4101,4131,3751,379124,7001,379
2023-03-171,3971,4241,3971,411153,0001,411
2023-03-161,3781,4031,3621,385192,7001,385
2023-03-151,4151,4271,4041,408116,6001,408
2023-03-141,4041,4151,3861,386121,6001,386
2023-03-131,3951,4201,3881,419122,6001,419
2023-03-101,4381,4481,4191,419160,4001,419
2023-03-091,4901,4981,4551,457152,7001,457
2023-03-081,4901,5031,4711,475219,2001,475
2023-03-071,5101,5251,5001,507313,4001,507
2023-03-061,4681,5021,4681,498236,4001,498
2023-03-031,4541,4691,4451,460155,4001,460
2023-03-021,4201,4551,4091,448161,3001,448
2023-03-011,4101,4311,4101,412117,9001,412
2023-02-281,4051,4331,4031,423128,8001,423
2023-02-271,4061,4161,3921,403133,1001,403
2023-02-241,4201,4291,4051,407159,6001,407
2023-02-221,4161,4281,4011,421184,5001,421
2023-02-211,4361,4631,4221,422309,3001,422
2023-02-201,4081,4411,4001,429158,4001,429
2023-02-171,4351,4441,4041,407156,2001,407
2023-02-161,3851,4291,3851,421188,3001,421
2023-02-151,4071,4161,3841,389185,5001,389
2023-02-141,4241,4371,4041,404163,1001,404
2023-02-131,4191,4301,3951,408153,6001,408
2023-02-101,4301,4591,4191,420190,2001,420
2023-02-091,4201,4351,4101,435136,9001,435
2023-02-081,4581,4691,4171,427202,7001,427
2023-02-071,4231,4601,4201,435238,3001,435
2023-02-061,4701,4891,4221,428309,3001,428
2023-02-031,5021,5271,4611,463339,2001,463
2023-02-021,5591,5661,5021,502295,6001,502
2023-02-011,6191,6261,5531,553342,4001,553
2023-01-311,5801,6361,5521,600609,7001,600
2023-01-301,7121,7401,6121,6131,820,9001,613
2023-01-271,5451,6161,5291,612752,1001,612
2023-01-261,5081,5221,4931,521178,2001,521
2023-01-251,4821,5071,4691,505119,8001,505
2023-01-241,5151,5371,4851,487172,1001,487
2023-01-231,5291,5331,4921,500156,0001,500
2023-01-201,4661,5101,4501,506131,6001,506
2023-01-191,4551,4781,4501,46649,5001,466
2023-01-181,4731,4961,4531,475100,7001,475
2023-01-171,4251,4701,4251,464130,4001,464
2023-01-161,4461,4521,4171,421133,6001,421
2023-01-131,4441,4821,4331,460151,6001,460
2023-01-121,5211,5221,4641,470168,9001,470
2023-01-111,4681,4921,4531,484135,1001,484
2023-01-101,4391,4641,4231,453190,6001,453
2023-01-061,4001,4471,3731,414252,4001,414
2023-01-051,3701,4341,3701,400226,6001,400
2023-01-041,4001,4091,3501,352179,5001,352

分割・併合履歴 : [2000-03-28]1株→2株