4080 (株)田中化学研究所の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-28	1,890	2,000	1,890	1,980	12,000	1,980
2000-12-27	2,050	2,050	2,000	2,000	2,000	2,000
2000-12-26	1,910	2,050	1,900	2,050	16,000	2,050
2000-12-25	1,860	1,930	1,850	1,850	20,000	1,850
2000-12-22	1,830	1,930	1,800	1,800	27,000	1,800
2000-12-21	1,790	1,900	1,790	1,830	17,000	1,830
2000-12-20	2,180	2,180	1,990	2,000	14,000	2,000
2000-12-19	2,200	2,200	2,190	2,190	2,000	2,190
2000-12-18	2,200	2,200	2,200	2,200	2,000	2,200
2000-12-15	2,200	2,230	2,200	2,230	3,000	2,230
2000-12-14	2,180	2,210	2,180	2,190	10,000	2,190
2000-12-13	2,230	2,230	2,170	2,170	11,000	2,170
2000-12-12	2,300	2,300	2,220	2,300	9,000	2,300
2000-12-11	2,310	2,340	2,300	2,300	9,000	2,300
2000-12-08	2,260	2,300	2,200	2,220	11,000	2,220
2000-12-06	2,390	2,390	2,280	2,280	9,000	2,280
2000-12-05	2,260	2,370	2,250	2,370	9,000	2,370
2000-12-04	2,290	2,290	2,240	2,240	7,000	2,240
2000-12-01	2,300	2,350	2,230	2,260	14,000	2,260
2000-11-30	2,460	2,480	2,400	2,400	49,000	2,400
2000-11-29	2,550	2,550	2,420	2,420	16,000	2,420
2000-11-28	2,560	2,560	2,560	2,560	6,000	2,560
2000-11-27	2,310	2,400	2,310	2,400	7,000	2,400
2000-11-24	2,200	2,300	2,160	2,300	8,000	2,300
2000-11-22	2,300	2,310	2,300	2,300	6,000	2,300
2000-11-21	2,350	2,350	2,190	2,350	10,000	2,350
2000-11-20	2,390	2,390	2,390	2,390	1,000	2,390
2000-11-17	2,440	2,440	2,380	2,400	16,000	2,400
2000-11-16	2,550	2,610	2,410	2,450	20,000	2,450
2000-11-15	2,610	2,610	2,610	2,610	2,000	2,610
2000-11-14	2,650	2,650	2,650	2,650	1,000	2,650
2000-11-13	2,580	2,640	2,500	2,630	10,000	2,630
2000-11-10	2,800	2,800	2,710	2,710	11,000	2,710
2000-11-09	2,780	2,800	2,750	2,790	23,000	2,790
2000-11-08	2,740	2,810	2,740	2,800	40,000	2,800
2000-11-07	2,690	2,740	2,680	2,740	23,000	2,740
2000-11-06	2,620	2,620	2,600	2,620	12,000	2,620
2000-11-02	2,510	2,640	2,500	2,620	34,000	2,620
2000-11-01	2,310	2,500	2,250	2,490	62,000	2,490
2000-10-31	2,350	2,350	2,250	2,290	46,000	2,290
2000-10-30	2,530	2,530	2,400	2,420	25,000	2,420
2000-10-27	2,750	2,750	2,520	2,650	17,000	2,650
2000-10-26	3,080	3,090	2,700	2,820	50,000	2,820
2000-10-25	2,700	3,100	2,700	3,100	830,000	3,100
2000-10-24	2,530	2,770	2,530	2,700	233,000	2,700
2000-10-23	2,450	2,570	2,430	2,570	55,000	2,570
2000-10-20	2,290	2,570	2,260	2,500	151,000	2,500
2000-10-19	2,150	2,180	2,150	2,180	23,000	2,180
2000-10-18	2,310	2,320	2,130	2,180	44,000	2,180
2000-10-17	2,150	2,310	2,150	2,250	44,000	2,250
2000-10-16	2,110	2,140	2,080	2,080	16,000	2,080
2000-10-13	2,100	2,140	2,100	2,100	29,000	2,100
2000-10-12	2,100	2,150	2,100	2,100	13,000	2,100
2000-10-11	2,170	2,250	2,150	2,180	47,000	2,180
2000-10-10	2,110	2,160	2,100	2,150	7,000	2,150
2000-10-06	2,110	2,110	2,080	2,080	14,000	2,080
2000-10-05	2,070	2,100	2,050	2,100	10,000	2,100
2000-10-04	2,100	2,100	2,050	2,050	17,000	2,050
2000-10-03	2,070	2,100	2,060	2,090	21,000	2,090
2000-10-02	2,070	2,150	2,060	2,100	26,000	2,100
2000-09-29	2,180	2,180	2,130	2,150	9,000	2,150
2000-09-28	2,140	2,150	2,110	2,150	7,000	2,150
2000-09-27	2,100	2,100	2,100	2,100	2,000	2,100
2000-09-26	2,170	2,210	2,160	2,210	10,000	2,210
2000-09-25	2,110	2,170	2,110	2,170	4,000	2,170
2000-09-22	2,100	2,100	2,080	2,100	6,000	2,100
2000-09-21	2,250	2,250	2,150	2,150	7,000	2,150
2000-09-20	2,200	2,200	2,200	2,200	7,000	2,200
2000-09-19	2,150	2,200	2,100	2,200	13,000	2,200
2000-09-18	2,210	2,210	2,150	2,150	3,000	2,150
2000-09-14	2,210	2,290	2,210	2,210	7,000	2,210
2000-09-13	2,300	2,300	2,200	2,210	14,000	2,210
2000-09-12	2,290	2,300	2,280	2,280	13,000	2,280
2000-09-11	2,280	2,280	2,280	2,280	3,000	2,280
2000-09-08	2,300	2,340	2,300	2,330	15,000	2,330
2000-09-07	2,290	2,300	2,280	2,280	12,000	2,280
2000-09-06	2,290	2,300	2,280	2,300	13,000	2,300
2000-09-05	2,290	2,300	2,290	2,300	10,000	2,300
2000-09-04	2,300	2,300	2,290	2,290	7,000	2,290
2000-09-01	2,400	2,400	2,270	2,360	33,000	2,360
2000-08-31	2,400	2,420	2,370	2,420	8,000	2,420
2000-08-30	2,550	2,590	2,480	2,480	19,000	2,480
2000-08-29	2,500	2,600	2,480	2,590	32,000	2,590
2000-08-28	2,600	2,600	2,490	2,500	24,000	2,500
2000-08-25	2,360	2,590	2,360	2,550	102,000	2,550
2000-08-24	2,250	2,390	2,180	2,360	29,000	2,360
2000-08-23	2,300	2,300	2,200	2,280	12,000	2,280
2000-08-22	2,130	2,300	2,100	2,300	34,000	2,300
2000-08-21	2,160	2,160	2,120	2,140	7,000	2,140
2000-08-18	2,110	2,160	2,100	2,160	12,000	2,160
2000-08-17	2,130	2,150	2,100	2,150	16,000	2,150
2000-08-16	2,130	2,160	2,100	2,130	12,000	2,130
2000-08-15	2,200	2,250	2,110	2,130	17,000	2,130
2000-08-14	2,130	2,200	2,100	2,200	15,000	2,200
2000-08-11	2,000	2,060	2,000	2,050	25,000	2,050
2000-08-10	2,030	2,050	2,000	2,000	25,000	2,000
2000-08-09	2,040	2,050	2,000	2,000	30,000	2,000
2000-08-08	2,200	2,200	2,030	2,040	6,000	2,040
2000-08-07	2,110	2,200	2,110	2,200	11,000	2,200
2000-08-04	2,060	2,080	2,000	2,080	27,000	2,080
2000-08-03	2,010	2,060	1,960	2,060	55,000	2,060
2000-08-02	2,070	2,070	2,000	2,000	21,000	2,000
2000-08-01	2,000	2,100	2,000	2,090	17,000	2,090
2000-07-31	1,900	1,970	1,820	1,970	17,000	1,970
2000-07-28	2,150	2,150	2,010	2,010	20,000	2,010
2000-07-27	2,250	2,260	2,100	2,130	13,000	2,130
2000-07-26	2,490	2,490	2,320	2,330	11,000	2,330
2000-07-25	2,410	2,490	2,410	2,490	9,000	2,490
2000-07-24	2,460	2,500	2,420	2,500	22,000	2,500
2000-07-21	2,510	2,510	2,500	2,500	13,000	2,500
2000-07-19	2,550	2,550	2,500	2,500	13,000	2,500
2000-07-18	2,600	2,610	2,550	2,550	23,000	2,550
2000-07-17	2,600	2,650	2,550	2,600	30,000	2,600
2000-07-14	2,650	2,650	2,510	2,550	14,000	2,550
2000-07-13	2,600	2,650	2,550	2,640	18,000	2,640
2000-07-12	2,600	2,650	2,600	2,650	38,000	2,650
2000-07-11	2,590	2,630	2,580	2,630	15,000	2,630
2000-07-10	2,650	2,650	2,480	2,600	20,000	2,600
2000-07-07	2,310	2,650	2,310	2,650	93,000	2,650
2000-07-06	2,340	2,380	2,210	2,300	19,000	2,300
2000-07-05	2,500	2,500	2,380	2,380	24,000	2,380
2000-07-04	2,550	2,550	2,470	2,470	19,000	2,470
2000-07-03	2,530	2,600	2,500	2,600	25,000	2,600
2000-06-30	2,540	2,570	2,480	2,550	29,000	2,550
2000-06-29	2,650	2,650	2,560	2,600	24,000	2,600
2000-06-28	2,640	2,670	2,520	2,650	62,000	2,650
2000-06-27	2,550	2,700	2,500	2,650	99,000	2,650
2000-06-26	2,480	2,640	2,350	2,550	215,000	2,550
2000-06-23	2,040	2,400	2,010	2,400	117,000	2,400
2000-06-22	2,160	2,160	2,000	2,000	20,000	2,000
2000-06-21	2,030	2,100	2,000	2,000	31,000	2,000
2000-06-20	2,000	2,050	2,000	2,000	20,000	2,000
2000-06-19	2,100	2,100	1,980	2,000	51,000	2,000
2000-06-16	2,200	2,210	2,110	2,110	51,000	2,110
2000-06-15	2,200	2,200	2,140	2,170	31,000	2,170
2000-06-14	2,200	2,300	2,100	2,180	117,000	2,180
2000-06-13	1,750	2,020	1,750	2,020	92,000	2,020
2000-06-12	1,730	1,750	1,720	1,720	5,000	1,720
2000-06-09	1,700	1,730	1,700	1,730	9,000	1,730
2000-06-08	1,730	1,800	1,710	1,750	18,000	1,750
2000-06-07	1,800	1,800	1,700	1,710	23,000	1,710
2000-06-06	1,850	1,860	1,750	1,800	30,000	1,800
2000-06-05	1,770	1,870	1,770	1,850	25,000	1,850
2000-06-02	1,740	1,750	1,660	1,680	55,000	1,680
2000-06-01	1,880	1,880	1,750	1,750	26,000	1,750
2000-05-31	1,900	2,000	1,750	1,850	36,000	1,850
2000-05-30	1,750	1,880	1,710	1,850	13,000	1,850
2000-05-29	1,750	1,860	1,710	1,770	14,000	1,770
2000-05-26	1,860	1,890	1,690	1,700	38,000	1,700
2000-05-25	1,770	1,930	1,730	1,850	23,000	1,850
2000-05-24	1,700	1,700	1,550	1,700	39,000	1,700
2000-05-23	1,850	1,850	1,680	1,720	57,000	1,720
2000-05-22	2,170	2,170	1,850	1,850	27,000	1,850
2000-05-19	2,200	2,200	2,180	2,200	12,000	2,200
2000-05-18	2,250	2,250	2,200	2,200	6,000	2,200
2000-05-17	2,200	2,330	2,200	2,330	6,000	2,330
2000-05-16	2,260	2,290	2,200	2,210	12,000	2,210
2000-05-15	2,300	2,300	2,260	2,260	6,000	2,260
2000-05-12	2,300	2,350	2,260	2,260	13,000	2,260
2000-05-11	2,400	2,400	2,300	2,300	12,000	2,300
2000-05-10	2,400	2,400	2,320	2,320	11,000	2,320
2000-05-09	2,500	2,500	2,380	2,400	17,000	2,400
2000-05-08	2,380	2,480	2,360	2,460	11,000	2,460
2000-05-02	2,350	2,400	2,310	2,380	10,000	2,380
2000-05-01	2,300	2,400	2,300	2,350	15,000	2,350
2000-04-28	2,270	2,300	2,200	2,300	6,000	2,300
2000-04-27	2,350	2,400	2,200	2,260	16,000	2,260
2000-04-26	2,360	2,370	2,350	2,350	10,000	2,350
2000-04-25	2,300	2,350	2,260	2,310	13,000	2,310
2000-04-24	2,380	2,600	2,380	2,420	6,000	2,420
2000-04-21	2,200	2,300	2,080	2,300	14,000	2,300
2000-04-20	2,150	2,210	2,050	2,200	19,000	2,200
2000-04-19	2,110	2,200	2,100	2,200	11,000	2,200
2000-04-18	2,010	2,140	2,010	2,030	42,000	2,030
2000-04-17	2,000	2,000	2,000	2,000	14,000	2,000
2000-04-14	2,440	2,440	2,350	2,400	10,000	2,400
2000-04-13	2,650	2,650	2,450	2,600	9,000	2,600
2000-04-11	2,700	2,700	2,700	2,700	4,000	2,700
2000-04-10	2,610	2,840	2,600	2,670	10,000	2,670
2000-04-07	2,410	2,600	2,400	2,600	15,000	2,600
2000-04-06	2,600	2,600	2,410	2,410	21,000	2,410
2000-04-05	2,560	2,600	2,450	2,600	26,000	2,600
2000-04-04	2,700	2,700	2,550	2,550	22,000	2,550
2000-04-03	2,910	2,920	2,620	2,700	24,000	2,700
2000-03-31	3,200	3,200	2,860	2,860	28,000	2,860
2000-03-30	3,150	3,280	3,110	3,280	25,000	3,280
2000-03-29	2,950	3,150	2,940	3,100	28,000	3,100
2000-03-28	2,780	2,940	2,780	2,940	11,000	2,940
2000-03-27	5,700	5,800	5,050	5,100	43,000	2,550
2000-03-24	5,800	6,000	5,600	5,600	23,000	2,800
2000-03-23	5,990	6,000	5,800	5,800	23,000	2,900
2000-03-22	6,250	6,300	6,000	6,000	26,000	3,000
2000-03-21	5,850	6,300	5,850	6,150	40,000	3,075
2000-03-17	6,030	6,100	5,500	5,550	27,000	2,775
2000-03-16	5,650	6,220	5,500	6,000	41,000	3,000
2000-03-15	5,300	5,500	5,200	5,500	22,000	2,750
2000-03-14	5,310	5,650	5,120	5,200	37,000	2,600
2000-03-13	6,110	6,110	5,300	5,510	65,000	2,755
2000-03-10	6,000	6,200	5,110	5,110	27,000	2,555
2000-03-09	5,550	6,300	5,550	6,000	58,000	3,000
2000-03-08	5,600	5,790	5,400	5,550	30,000	2,775
2000-03-07	5,000	6,000	4,650	5,900	81,000	2,950
2000-03-06	6,100	6,100	5,030	5,030	29,000	2,515
2000-03-03	6,520	6,530	6,020	6,020	43,000	3,010
2000-03-02	6,910	7,000	6,510	6,520	33,000	3,260
2000-03-01	7,230	7,230	6,500	6,700	77,000	3,350
2000-02-29	7,400	7,400	7,000	7,230	39,000	3,615
2000-02-28	7,790	7,890	7,100	7,300	45,000	3,650
2000-02-25	7,900	8,100	7,600	7,900	182,000	3,950
2000-02-24	6,800	8,000	6,490	8,000	775,000	4,000
2000-02-23	7,000	7,000	7,000	7,000	27,000	3,500
2000-02-22	9,300	9,300	8,000	8,000	337,000	4,000
2000-02-21	9,000	9,000	9,000	9,000	805,000	4,500

分割・併合履歴： [2000-03-28]1株→2株

4080 (株)田中化学研究所 の時系列データ [2000年度]

4080 (株)田中化学研究所の時系列データ [2000年度]