4080 (株)田中化学研究所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-161,4601,4761,4311,473200,4001,473
2021-04-151,3911,4551,3911,452271,7001,452
2021-04-141,4241,4241,3651,407336,5001,407
2021-04-131,4831,4831,4251,433268,5001,433
2021-04-121,4411,4831,4411,473311,2001,473
2021-04-091,4151,4801,4011,437493,4001,437
2021-04-081,3871,4251,3771,413315,8001,413
2021-04-071,3941,4071,3651,393239,4001,393
2021-04-061,3601,4131,3531,391413,5001,391
2021-04-051,3661,3661,3351,360198,3001,360
2021-04-021,3171,3661,3111,361328,6001,361
2021-04-011,3391,3391,3001,306187,2001,306
2021-03-311,3311,3451,3121,339196,9001,339
2021-03-301,2771,3431,2691,333417,7001,333
2021-03-291,2991,3001,2571,269239,6001,269
2021-03-261,2601,2841,2481,284171,8001,284
2021-03-251,2211,2501,1921,249177,8001,249
2021-03-241,2281,2461,2151,220171,9001,220
2021-03-231,3021,3061,2471,248321,4001,248
2021-03-221,2641,3081,2511,302427,5001,302
2021-03-191,2311,2621,2121,248232,1001,248
2021-03-181,2601,3081,2291,252477,7001,252
2021-03-171,1891,3101,1661,278856,0001,278
2021-03-161,1861,3101,1691,1801,276,0001,180
2021-03-151,1711,1721,1381,149136,4001,149
2021-03-121,1201,1631,1121,160300,5001,160
2021-03-111,0751,1151,0681,107179,0001,107
2021-03-101,0891,1091,0701,082108,8001,082
2021-03-091,0671,0831,0471,083172,8001,083
2021-03-081,1141,1141,0601,067183,9001,067
2021-03-051,0701,0861,0361,086301,0001,086
2021-03-041,1291,1371,0851,099181,0001,099
2021-03-031,1411,1451,1181,12299,0001,122
2021-03-021,1601,1801,1141,128194,3001,128
2021-03-011,1311,1501,1141,146136,3001,146
2021-02-261,1201,1451,1001,114287,3001,114
2021-02-251,1481,1811,1481,159184,1001,159
2021-02-241,1801,1831,1241,138334,2001,138
2021-02-221,1851,2151,1851,196229,8001,196
2021-02-191,2001,2101,1611,180291,2001,180
2021-02-181,2541,2551,2011,208266,3001,208
2021-02-171,2551,2711,2391,251178,9001,251
2021-02-161,2321,2691,2151,252258,5001,252
2021-02-151,2531,2601,2241,232272,3001,232
2021-02-121,2501,2531,2171,248314,2001,248
2021-02-101,2911,2971,2301,250644,5001,250
2021-02-091,3651,3691,2851,301455,2001,301
2021-02-081,3011,3651,2781,351648,2001,351
2021-02-051,3051,3251,2831,321372,9001,321
2021-02-041,3251,3771,2721,293912,4001,293
2021-02-031,4051,4121,2931,2951,918,8001,295
2021-02-021,3551,5181,3311,4682,988,4001,468
2021-02-011,2021,2511,1841,241289,6001,241
2021-01-291,2391,2441,1701,183325,1001,183
2021-01-281,2201,2571,2001,220381,7001,220
2021-01-271,3091,3131,2681,280208,6001,280
2021-01-261,3581,3601,2851,290421,0001,290
2021-01-251,2901,3501,2821,350315,1001,350
2021-01-221,3041,3081,2771,278163,5001,278
2021-01-211,3051,3261,2841,301204,1001,301
2021-01-201,3421,3461,2951,301285,0001,301
2021-01-191,3081,3351,2901,330335,8001,330
2021-01-181,2861,2991,2531,265276,9001,265
2021-01-151,3231,3411,2811,308384,7001,308
2021-01-141,4171,4501,3211,3301,167,8001,330
2021-01-131,2721,3991,2601,3981,332,0001,398
2021-01-121,2761,2881,2321,247255,2001,247
2021-01-081,2821,2941,2411,276472,7001,276
2021-01-071,2081,3291,1971,2781,015,5001,278
2021-01-061,1991,2571,1911,195551,9001,195
2021-01-051,1551,2051,1281,188398,8001,188
2021-01-041,1601,1701,1021,157429,0001,157

分割・併合履歴 : [2000-03-28]1株→2株