4080 (株)田中化学研究所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 550 | 550 | 535 | 550 | 6,000 | 550 |
| 2001-12-27 | 580 | 580 | 550 | 550 | 8,000 | 550 |
| 2001-12-26 | 580 | 590 | 580 | 580 | 4,000 | 580 |
| 2001-12-25 | 620 | 620 | 550 | 550 | 9,000 | 550 |
| 2001-12-21 | 565 | 590 | 565 | 570 | 9,000 | 570 |
| 2001-12-20 | 580 | 580 | 551 | 570 | 39,000 | 570 |
| 2001-12-19 | 700 | 720 | 600 | 610 | 42,000 | 610 |
| 2001-12-18 | 730 | 730 | 680 | 700 | 131,000 | 700 |
| 2001-12-17 | 610 | 630 | 610 | 630 | 40,000 | 630 |
| 2001-12-14 | 490 | 530 | 490 | 530 | 22,000 | 530 |
| 2001-12-13 | 470 | 480 | 450 | 450 | 7,000 | 450 |
| 2001-12-12 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2001-12-11 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-12-10 | 506 | 506 | 480 | 480 | 21,000 | 480 |
| 2001-12-07 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2001-12-06 | 410 | 460 | 410 | 460 | 8,000 | 460 |
| 2001-12-05 | 420 | 420 | 410 | 410 | 4,000 | 410 |
| 2001-12-04 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2001-12-03 | 450 | 450 | 420 | 420 | 4,000 | 420 |
| 2001-11-29 | 445 | 445 | 440 | 440 | 4,000 | 440 |
| 2001-11-28 | 450 | 450 | 445 | 445 | 3,000 | 445 |
| 2001-11-27 | 465 | 465 | 445 | 450 | 8,000 | 450 |
| 2001-11-26 | 474 | 474 | 445 | 460 | 21,000 | 460 |
| 2001-11-22 | 476 | 476 | 475 | 475 | 2,000 | 475 |
| 2001-11-21 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2001-11-20 | 481 | 481 | 481 | 481 | 3,000 | 481 |
| 2001-11-16 | 486 | 496 | 486 | 496 | 2,000 | 496 |
| 2001-11-15 | 489 | 489 | 485 | 485 | 3,000 | 485 |
| 2001-11-14 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2001-11-13 | 500 | 500 | 490 | 490 | 3,000 | 490 |
| 2001-11-12 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2001-11-09 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-11-08 | 500 | 500 | 495 | 495 | 4,000 | 495 |
| 2001-11-06 | 500 | 515 | 500 | 515 | 5,000 | 515 |
| 2001-11-05 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-11-02 | 505 | 510 | 505 | 505 | 6,000 | 505 |
| 2001-11-01 | 520 | 520 | 500 | 501 | 5,000 | 501 |
| 2001-10-31 | 530 | 530 | 510 | 520 | 18,000 | 520 |
| 2001-10-29 | 550 | 550 | 542 | 542 | 11,000 | 542 |
| 2001-10-26 | 550 | 550 | 545 | 545 | 8,000 | 545 |
| 2001-10-25 | 540 | 542 | 532 | 540 | 24,000 | 540 |
| 2001-10-24 | 531 | 540 | 530 | 530 | 21,000 | 530 |
| 2001-10-23 | 562 | 562 | 530 | 530 | 11,000 | 530 |
| 2001-10-22 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2001-10-19 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2001-10-18 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-10-17 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-10-16 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-10-15 | 599 | 610 | 599 | 610 | 7,000 | 610 |
| 2001-10-12 | 600 | 620 | 590 | 620 | 20,000 | 620 |
| 2001-10-11 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 2001-10-09 | 560 | 560 | 550 | 550 | 5,000 | 550 |
| 2001-10-05 | 565 | 566 | 565 | 566 | 3,000 | 566 |
| 2001-10-04 | 550 | 555 | 550 | 555 | 12,000 | 555 |
| 2001-10-03 | 510 | 530 | 510 | 530 | 5,000 | 530 |
| 2001-10-02 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2001-10-01 | 480 | 490 | 475 | 475 | 6,000 | 475 |
| 2001-09-28 | 480 | 482 | 480 | 482 | 5,000 | 482 |
| 2001-09-27 | 480 | 480 | 480 | 480 | 11,000 | 480 |
| 2001-09-26 | 489 | 509 | 480 | 480 | 14,000 | 480 |
| 2001-09-25 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-09-21 | 480 | 481 | 480 | 480 | 5,000 | 480 |
| 2001-09-20 | 480 | 480 | 480 | 480 | 7,000 | 480 |
| 2001-09-19 | 495 | 520 | 495 | 500 | 5,000 | 500 |
| 2001-09-18 | 472 | 491 | 470 | 470 | 12,000 | 470 |
| 2001-09-17 | 516 | 516 | 460 | 460 | 8,000 | 460 |
| 2001-09-14 | 500 | 516 | 500 | 516 | 2,000 | 516 |
| 2001-09-13 | 476 | 476 | 475 | 476 | 11,000 | 476 |
| 2001-09-12 | 504 | 504 | 471 | 476 | 14,000 | 476 |
| 2001-09-11 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 2001-09-10 | 601 | 601 | 601 | 601 | 3,000 | 601 |
| 2001-09-06 | 630 | 630 | 620 | 620 | 4,000 | 620 |
| 2001-09-05 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-09-04 | 649 | 650 | 640 | 650 | 8,000 | 650 |
| 2001-09-03 | 700 | 700 | 650 | 651 | 3,000 | 651 |
| 2001-08-31 | 660 | 660 | 660 | 660 | 6,000 | 660 |
| 2001-08-30 | 685 | 685 | 661 | 665 | 7,000 | 665 |
| 2001-08-29 | 690 | 699 | 683 | 683 | 12,000 | 683 |
| 2001-08-27 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2001-08-24 | 670 | 671 | 670 | 671 | 4,000 | 671 |
| 2001-08-23 | 700 | 700 | 680 | 680 | 5,000 | 680 |
| 2001-08-22 | 705 | 705 | 685 | 685 | 7,000 | 685 |
| 2001-08-21 | 675 | 675 | 670 | 675 | 12,000 | 675 |
| 2001-08-20 | 675 | 675 | 670 | 675 | 5,000 | 675 |
| 2001-08-17 | 683 | 683 | 665 | 670 | 17,000 | 670 |
| 2001-08-16 | 700 | 701 | 700 | 700 | 4,000 | 700 |
| 2001-08-15 | 683 | 700 | 683 | 700 | 2,000 | 700 |
| 2001-08-14 | 680 | 685 | 680 | 685 | 4,000 | 685 |
| 2001-08-13 | 700 | 700 | 680 | 700 | 6,000 | 700 |
| 2001-08-09 | 680 | 680 | 667 | 667 | 10,000 | 667 |
| 2001-08-08 | 675 | 700 | 675 | 680 | 9,000 | 680 |
| 2001-08-07 | 680 | 680 | 670 | 675 | 22,000 | 675 |
| 2001-08-06 | 698 | 699 | 682 | 685 | 13,000 | 685 |
| 2001-08-03 | 711 | 711 | 695 | 700 | 30,000 | 700 |
| 2001-08-02 | 710 | 710 | 699 | 700 | 16,000 | 700 |
| 2001-08-01 | 730 | 730 | 700 | 715 | 13,000 | 715 |
| 2001-07-31 | 675 | 695 | 673 | 695 | 14,000 | 695 |
| 2001-07-30 | 680 | 685 | 680 | 685 | 8,000 | 685 |
| 2001-07-27 | 750 | 750 | 711 | 711 | 18,000 | 711 |
| 2001-07-26 | 730 | 731 | 720 | 720 | 17,000 | 720 |
| 2001-07-25 | 750 | 750 | 731 | 731 | 6,000 | 731 |
| 2001-07-24 | 750 | 750 | 750 | 750 | 7,000 | 750 |
| 2001-07-23 | 795 | 795 | 750 | 750 | 8,000 | 750 |
| 2001-07-19 | 857 | 858 | 810 | 810 | 6,000 | 810 |
| 2001-07-18 | 870 | 930 | 860 | 860 | 27,000 | 860 |
| 2001-07-17 | 815 | 831 | 814 | 830 | 48,000 | 830 |
| 2001-07-16 | 800 | 830 | 800 | 830 | 13,000 | 830 |
| 2001-07-13 | 770 | 790 | 760 | 790 | 12,000 | 790 |
| 2001-07-12 | 731 | 750 | 720 | 750 | 14,000 | 750 |
| 2001-07-11 | 755 | 755 | 710 | 730 | 16,000 | 730 |
| 2001-07-10 | 732 | 750 | 732 | 750 | 3,000 | 750 |
| 2001-07-09 | 750 | 750 | 705 | 720 | 31,000 | 720 |
| 2001-07-06 | 789 | 800 | 760 | 770 | 18,000 | 770 |
| 2001-07-05 | 870 | 870 | 780 | 790 | 18,000 | 790 |
| 2001-07-04 | 890 | 900 | 870 | 870 | 16,000 | 870 |
| 2001-07-03 | 900 | 900 | 900 | 900 | 9,000 | 900 |
| 2001-07-02 | 900 | 910 | 900 | 909 | 26,000 | 909 |
| 2001-06-29 | 900 | 920 | 900 | 902 | 17,000 | 902 |
| 2001-06-28 | 955 | 955 | 890 | 900 | 31,000 | 900 |
| 2001-06-27 | 990 | 990 | 960 | 960 | 21,000 | 960 |
| 2001-06-26 | 1,010 | 1,010 | 970 | 990 | 24,000 | 990 |
| 2001-06-25 | 1,020 | 1,030 | 1,010 | 1,010 | 8,000 | 1,010 |
| 2001-06-22 | 1,030 | 1,050 | 1,010 | 1,030 | 16,000 | 1,030 |
| 2001-06-21 | 1,030 | 1,030 | 1,010 | 1,030 | 10,000 | 1,030 |
| 2001-06-20 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 2001-06-19 | 1,050 | 1,050 | 1,020 | 1,020 | 16,000 | 1,020 |
| 2001-06-18 | 1,030 | 1,030 | 1,030 | 1,030 | 9,000 | 1,030 |
| 2001-06-15 | 1,060 | 1,060 | 1,040 | 1,060 | 13,000 | 1,060 |
| 2001-06-14 | 1,110 | 1,110 | 1,080 | 1,100 | 14,000 | 1,100 |
| 2001-06-13 | 1,110 | 1,150 | 1,100 | 1,150 | 10,000 | 1,150 |
| 2001-06-12 | 1,110 | 1,150 | 1,100 | 1,150 | 7,000 | 1,150 |
| 2001-06-11 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 2001-06-08 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 | 1,110 |
| 2001-06-07 | 1,100 | 1,120 | 1,070 | 1,100 | 26,000 | 1,100 |
| 2001-06-06 | 1,150 | 1,160 | 1,120 | 1,120 | 12,000 | 1,120 |
| 2001-06-05 | 1,160 | 1,170 | 1,150 | 1,160 | 11,000 | 1,160 |
| 2001-06-04 | 1,180 | 1,180 | 1,150 | 1,170 | 10,000 | 1,170 |
| 2001-06-01 | 1,180 | 1,220 | 1,170 | 1,180 | 17,000 | 1,180 |
| 2001-05-31 | 1,220 | 1,250 | 1,200 | 1,200 | 19,000 | 1,200 |
| 2001-05-30 | 1,240 | 1,240 | 1,220 | 1,220 | 5,000 | 1,220 |
| 2001-05-29 | 1,240 | 1,280 | 1,220 | 1,220 | 15,000 | 1,220 |
| 2001-05-28 | 1,240 | 1,250 | 1,210 | 1,230 | 43,000 | 1,230 |
| 2001-05-25 | 1,290 | 1,320 | 1,260 | 1,300 | 13,000 | 1,300 |
| 2001-05-24 | 1,280 | 1,330 | 1,260 | 1,310 | 11,000 | 1,310 |
| 2001-05-23 | 1,300 | 1,300 | 1,260 | 1,280 | 10,000 | 1,280 |
| 2001-05-22 | 1,340 | 1,340 | 1,280 | 1,300 | 18,000 | 1,300 |
| 2001-05-21 | 1,320 | 1,390 | 1,300 | 1,300 | 52,000 | 1,300 |
| 2001-05-18 | 1,260 | 1,340 | 1,260 | 1,320 | 81,000 | 1,320 |
| 2001-05-17 | 1,280 | 1,360 | 1,210 | 1,220 | 176,000 | 1,220 |
| 2001-05-16 | 1,260 | 1,300 | 1,190 | 1,200 | 60,000 | 1,200 |
| 2001-05-15 | 1,240 | 1,250 | 1,200 | 1,200 | 85,000 | 1,200 |
| 2001-05-14 | 1,320 | 1,330 | 1,200 | 1,200 | 34,000 | 1,200 |
| 2001-05-11 | 1,330 | 1,330 | 1,280 | 1,290 | 31,000 | 1,290 |
| 2001-05-10 | 1,410 | 1,410 | 1,320 | 1,350 | 42,000 | 1,350 |
| 2001-05-09 | 1,380 | 1,430 | 1,360 | 1,390 | 40,000 | 1,390 |
| 2001-05-08 | 1,340 | 1,360 | 1,340 | 1,340 | 12,000 | 1,340 |
| 2001-05-07 | 1,330 | 1,350 | 1,320 | 1,320 | 11,000 | 1,320 |
| 2001-05-02 | 1,360 | 1,380 | 1,320 | 1,330 | 51,000 | 1,330 |
| 2001-05-01 | 1,350 | 1,400 | 1,350 | 1,380 | 34,000 | 1,380 |
| 2001-04-27 | 1,280 | 1,330 | 1,280 | 1,300 | 28,000 | 1,300 |
| 2001-04-26 | 1,280 | 1,300 | 1,240 | 1,240 | 33,000 | 1,240 |
| 2001-04-25 | 1,270 | 1,300 | 1,250 | 1,260 | 17,000 | 1,260 |
| 2001-04-24 | 1,340 | 1,350 | 1,270 | 1,270 | 39,000 | 1,270 |
| 2001-04-23 | 1,400 | 1,480 | 1,340 | 1,340 | 136,000 | 1,340 |
| 2001-04-20 | 1,190 | 1,340 | 1,190 | 1,340 | 120,000 | 1,340 |
| 2001-04-19 | 1,130 | 1,230 | 1,130 | 1,140 | 117,000 | 1,140 |
| 2001-04-18 | 1,100 | 1,120 | 1,050 | 1,100 | 56,000 | 1,100 |
| 2001-04-17 | 1,200 | 1,200 | 1,150 | 1,150 | 57,000 | 1,150 |
| 2001-04-16 | 1,220 | 1,240 | 1,180 | 1,180 | 72,000 | 1,180 |
| 2001-04-13 | 1,250 | 1,300 | 1,200 | 1,210 | 50,000 | 1,210 |
| 2001-04-12 | 1,350 | 1,350 | 1,220 | 1,240 | 55,000 | 1,240 |
| 2001-04-11 | 1,300 | 1,390 | 1,300 | 1,340 | 54,000 | 1,340 |
| 2001-04-10 | 1,380 | 1,380 | 1,300 | 1,300 | 40,000 | 1,300 |
| 2001-04-09 | 1,450 | 1,470 | 1,380 | 1,380 | 33,000 | 1,380 |
| 2001-04-06 | 1,520 | 1,550 | 1,410 | 1,450 | 55,000 | 1,450 |
| 2001-04-05 | 1,520 | 1,530 | 1,490 | 1,500 | 30,000 | 1,500 |
| 2001-04-04 | 1,600 | 1,600 | 1,510 | 1,530 | 47,000 | 1,530 |
| 2001-04-03 | 1,600 | 1,680 | 1,570 | 1,590 | 22,000 | 1,590 |
| 2001-04-02 | 1,650 | 1,650 | 1,610 | 1,650 | 6,000 | 1,650 |
| 2001-03-30 | 1,650 | 1,690 | 1,620 | 1,650 | 16,000 | 1,650 |
| 2001-03-29 | 1,650 | 1,660 | 1,650 | 1,650 | 25,000 | 1,650 |
| 2001-03-28 | 1,730 | 1,730 | 1,670 | 1,680 | 13,000 | 1,680 |
| 2001-03-27 | 1,740 | 1,740 | 1,650 | 1,700 | 10,000 | 1,700 |
| 2001-03-26 | 1,780 | 1,800 | 1,760 | 1,770 | 13,000 | 1,770 |
| 2001-03-23 | 1,800 | 1,810 | 1,750 | 1,780 | 12,000 | 1,780 |
| 2001-03-22 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 2001-03-21 | 1,780 | 1,780 | 1,750 | 1,750 | 4,000 | 1,750 |
| 2001-03-19 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 2001-03-16 | 1,730 | 1,800 | 1,700 | 1,790 | 43,000 | 1,790 |
| 2001-03-15 | 1,650 | 1,700 | 1,550 | 1,690 | 66,000 | 1,690 |
| 2001-03-14 | 1,700 | 1,750 | 1,680 | 1,680 | 10,000 | 1,680 |
| 2001-03-13 | 1,740 | 1,740 | 1,670 | 1,700 | 10,000 | 1,700 |
| 2001-03-12 | 1,780 | 1,780 | 1,760 | 1,780 | 4,000 | 1,780 |
| 2001-03-09 | 1,780 | 1,830 | 1,780 | 1,830 | 7,000 | 1,830 |
| 2001-03-08 | 1,810 | 1,840 | 1,800 | 1,840 | 10,000 | 1,840 |
| 2001-03-07 | 1,830 | 1,880 | 1,800 | 1,820 | 40,000 | 1,820 |
| 2001-03-06 | 1,760 | 1,850 | 1,760 | 1,810 | 7,000 | 1,810 |
| 2001-03-05 | 1,660 | 1,700 | 1,620 | 1,700 | 5,000 | 1,700 |
| 2001-03-02 | 1,810 | 1,810 | 1,700 | 1,720 | 35,000 | 1,720 |
| 2001-03-01 | 1,950 | 1,950 | 1,850 | 1,850 | 12,000 | 1,850 |
| 2001-02-28 | 2,000 | 2,000 | 1,950 | 1,950 | 9,000 | 1,950 |
| 2001-02-27 | 2,100 | 2,100 | 2,000 | 2,000 | 6,000 | 2,000 |
| 2001-02-26 | 2,180 | 2,180 | 2,070 | 2,070 | 24,000 | 2,070 |
| 2001-02-23 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 2,200 |
| 2001-02-22 | 2,210 | 2,210 | 2,200 | 2,200 | 5,000 | 2,200 |
| 2001-02-21 | 2,000 | 2,320 | 2,000 | 2,200 | 70,000 | 2,200 |
| 2001-02-20 | 1,950 | 2,000 | 1,930 | 2,000 | 8,000 | 2,000 |
| 2001-02-16 | 2,140 | 2,150 | 2,000 | 2,000 | 16,000 | 2,000 |
| 2001-02-15 | 2,100 | 2,140 | 2,050 | 2,100 | 23,000 | 2,100 |
| 2001-02-14 | 2,000 | 2,100 | 1,970 | 2,100 | 22,000 | 2,100 |
| 2001-02-13 | 1,920 | 2,100 | 1,920 | 2,100 | 20,000 | 2,100 |
| 2001-02-08 | 1,960 | 1,960 | 1,860 | 1,860 | 11,000 | 1,860 |
| 2001-02-07 | 1,900 | 1,940 | 1,900 | 1,940 | 6,000 | 1,940 |
| 2001-02-06 | 1,790 | 1,800 | 1,760 | 1,760 | 4,000 | 1,760 |
| 2001-02-05 | 1,820 | 1,850 | 1,800 | 1,810 | 10,000 | 1,810 |
| 2001-02-02 | 1,850 | 1,860 | 1,850 | 1,860 | 6,000 | 1,860 |
| 2001-02-01 | 1,860 | 1,900 | 1,850 | 1,850 | 5,000 | 1,850 |
| 2001-01-31 | 1,950 | 1,950 | 1,850 | 1,900 | 11,000 | 1,900 |
| 2001-01-29 | 1,900 | 1,920 | 1,900 | 1,910 | 5,000 | 1,910 |
| 2001-01-26 | 2,000 | 2,090 | 2,000 | 2,060 | 19,000 | 2,060 |
| 2001-01-25 | 2,000 | 2,000 | 1,890 | 1,950 | 10,000 | 1,950 |
| 2001-01-24 | 2,000 | 2,000 | 2,000 | 2,000 | 6,000 | 2,000 |
| 2001-01-23 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 2001-01-22 | 2,000 | 2,100 | 1,990 | 2,100 | 12,000 | 2,100 |
| 2001-01-19 | 1,980 | 2,000 | 1,930 | 2,000 | 12,000 | 2,000 |
| 2001-01-18 | 1,900 | 1,980 | 1,880 | 1,980 | 7,000 | 1,980 |
| 2001-01-17 | 1,750 | 1,850 | 1,700 | 1,850 | 23,000 | 1,850 |
| 2001-01-16 | 1,650 | 1,750 | 1,650 | 1,750 | 17,000 | 1,750 |
| 2001-01-15 | 1,650 | 1,690 | 1,550 | 1,690 | 31,000 | 1,690 |
| 2001-01-12 | 1,600 | 1,650 | 1,580 | 1,650 | 11,000 | 1,650 |
| 2001-01-11 | 1,690 | 1,690 | 1,680 | 1,680 | 3,000 | 1,680 |
| 2001-01-10 | 1,820 | 1,820 | 1,750 | 1,750 | 14,000 | 1,750 |
| 2001-01-09 | 1,890 | 1,890 | 1,820 | 1,820 | 24,000 | 1,820 |
| 2001-01-05 | 1,880 | 1,900 | 1,850 | 1,900 | 31,000 | 1,900 |
| 2001-01-04 | 1,980 | 1,980 | 1,900 | 1,900 | 2,000 | 1,900 |
分割・併合履歴 ： [2000-03-28]1株→2株
