4080 (株)田中化学研究所 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 295 | 300 | 290 | 298 | 20,000 | 298 |
| 2002-12-26 | 285 | 295 | 285 | 295 | 3,000 | 295 |
| 2002-12-25 | 280 | 285 | 272 | 280 | 35,000 | 280 |
| 2002-12-24 | 300 | 301 | 280 | 283 | 20,000 | 283 |
| 2002-12-20 | 309 | 310 | 300 | 300 | 10,000 | 300 |
| 2002-12-17 | 330 | 330 | 325 | 325 | 2,000 | 325 |
| 2002-12-13 | 340 | 340 | 330 | 330 | 3,000 | 330 |
| 2002-12-12 | 343 | 343 | 340 | 340 | 4,000 | 340 |
| 2002-12-11 | 345 | 350 | 345 | 350 | 3,000 | 350 |
| 2002-12-10 | 345 | 350 | 345 | 350 | 3,000 | 350 |
| 2002-12-09 | 374 | 374 | 371 | 371 | 3,000 | 371 |
| 2002-12-06 | 335 | 348 | 335 | 340 | 6,000 | 340 |
| 2002-12-05 | 340 | 340 | 335 | 335 | 11,000 | 335 |
| 2002-12-04 | 351 | 351 | 340 | 340 | 13,000 | 340 |
| 2002-12-03 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2002-11-29 | 374 | 374 | 344 | 344 | 8,000 | 344 |
| 2002-11-28 | 334 | 374 | 334 | 374 | 5,000 | 374 |
| 2002-11-27 | 340 | 340 | 335 | 335 | 4,000 | 335 |
| 2002-11-26 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2002-11-25 | 315 | 315 | 310 | 310 | 11,000 | 310 |
| 2002-11-22 | 321 | 321 | 311 | 311 | 2,000 | 311 |
| 2002-11-21 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2002-11-20 | 300 | 301 | 300 | 300 | 5,000 | 300 |
| 2002-11-19 | 330 | 330 | 300 | 300 | 14,000 | 300 |
| 2002-11-18 | 350 | 350 | 330 | 330 | 10,000 | 330 |
| 2002-11-15 | 340 | 342 | 340 | 340 | 5,000 | 340 |
| 2002-11-14 | 340 | 350 | 330 | 350 | 6,000 | 350 |
| 2002-11-13 | 360 | 360 | 340 | 340 | 10,000 | 340 |
| 2002-11-12 | 360 | 360 | 350 | 360 | 14,000 | 360 |
| 2002-11-11 | 380 | 385 | 360 | 360 | 11,000 | 360 |
| 2002-11-08 | 406 | 409 | 390 | 390 | 28,000 | 390 |
| 2002-11-07 | 410 | 420 | 405 | 410 | 19,000 | 410 |
| 2002-11-05 | 406 | 430 | 401 | 401 | 14,000 | 401 |
| 2002-11-01 | 370 | 405 | 370 | 400 | 24,000 | 400 |
| 2002-10-31 | 400 | 400 | 370 | 370 | 41,000 | 370 |
| 2002-10-30 | 405 | 405 | 400 | 400 | 8,000 | 400 |
| 2002-10-29 | 449 | 449 | 410 | 410 | 11,000 | 410 |
| 2002-10-28 | 499 | 499 | 450 | 450 | 12,000 | 450 |
| 2002-10-25 | 530 | 530 | 499 | 499 | 12,000 | 499 |
| 2002-10-24 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2002-10-17 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-10-16 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-10-15 | 560 | 560 | 560 | 560 | 7,000 | 560 |
| 2002-10-11 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2002-10-10 | 590 | 590 | 580 | 580 | 2,000 | 580 |
| 2002-10-09 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2002-10-07 | 570 | 570 | 570 | 570 | 6,000 | 570 |
| 2002-10-04 | 600 | 600 | 551 | 570 | 5,000 | 570 |
| 2002-10-03 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2002-10-02 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2002-10-01 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2002-09-30 | 600 | 615 | 600 | 615 | 8,000 | 615 |
| 2002-09-27 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2002-09-25 | 630 | 630 | 600 | 630 | 13,000 | 630 |
| 2002-09-24 | 670 | 670 | 641 | 641 | 6,000 | 641 |
| 2002-09-20 | 699 | 700 | 699 | 700 | 3,000 | 700 |
| 2002-09-18 | 730 | 750 | 730 | 750 | 5,000 | 750 |
| 2002-09-17 | 741 | 751 | 740 | 751 | 4,000 | 751 |
| 2002-09-13 | 740 | 740 | 740 | 740 | 11,000 | 740 |
| 2002-09-12 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2002-09-11 | 740 | 740 | 740 | 740 | 7,000 | 740 |
| 2002-09-10 | 740 | 750 | 740 | 750 | 3,000 | 750 |
| 2002-09-09 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2002-09-06 | 740 | 750 | 740 | 750 | 9,000 | 750 |
| 2002-09-05 | 741 | 741 | 740 | 740 | 8,000 | 740 |
| 2002-09-04 | 720 | 741 | 720 | 741 | 5,000 | 741 |
| 2002-09-03 | 750 | 750 | 720 | 720 | 7,000 | 720 |
| 2002-09-02 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2002-08-29 | 740 | 740 | 700 | 700 | 5,000 | 700 |
| 2002-08-27 | 770 | 770 | 760 | 760 | 2,000 | 760 |
| 2002-08-26 | 740 | 760 | 720 | 760 | 7,000 | 760 |
| 2002-08-21 | 797 | 820 | 770 | 770 | 12,000 | 770 |
| 2002-08-16 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2002-08-15 | 731 | 750 | 731 | 750 | 3,000 | 750 |
| 2002-08-14 | 710 | 720 | 710 | 720 | 6,000 | 720 |
| 2002-08-13 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 2002-08-12 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2002-08-09 | 730 | 750 | 730 | 735 | 7,000 | 735 |
| 2002-08-08 | 710 | 730 | 710 | 730 | 2,000 | 730 |
| 2002-08-07 | 710 | 740 | 710 | 710 | 8,000 | 710 |
| 2002-08-06 | 735 | 735 | 710 | 710 | 5,000 | 710 |
| 2002-08-05 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 2002-08-02 | 740 | 740 | 730 | 740 | 5,000 | 740 |
| 2002-08-01 | 760 | 760 | 740 | 740 | 5,000 | 740 |
| 2002-07-31 | 750 | 755 | 750 | 755 | 6,000 | 755 |
| 2002-07-30 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2002-07-29 | 770 | 770 | 750 | 750 | 3,000 | 750 |
| 2002-07-26 | 770 | 770 | 770 | 770 | 5,000 | 770 |
| 2002-07-25 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2002-07-24 | 780 | 780 | 770 | 770 | 6,000 | 770 |
| 2002-07-23 | 770 | 780 | 760 | 780 | 5,000 | 780 |
| 2002-07-22 | 780 | 780 | 770 | 770 | 2,000 | 770 |
| 2002-07-19 | 800 | 810 | 800 | 810 | 4,000 | 810 |
| 2002-07-18 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 2002-07-17 | 780 | 780 | 770 | 780 | 8,000 | 780 |
| 2002-07-16 | 800 | 800 | 780 | 780 | 4,000 | 780 |
| 2002-07-12 | 780 | 780 | 770 | 770 | 5,000 | 770 |
| 2002-07-11 | 798 | 798 | 770 | 770 | 10,000 | 770 |
| 2002-07-10 | 780 | 788 | 780 | 788 | 8,000 | 788 |
| 2002-07-09 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2002-07-08 | 810 | 810 | 780 | 780 | 3,000 | 780 |
| 2002-07-04 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2002-07-03 | 750 | 760 | 750 | 750 | 8,000 | 750 |
| 2002-07-02 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2002-07-01 | 760 | 770 | 760 | 770 | 2,000 | 770 |
| 2002-06-27 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2002-06-26 | 750 | 750 | 740 | 750 | 4,000 | 750 |
| 2002-06-25 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2002-06-24 | 740 | 740 | 730 | 730 | 5,000 | 730 |
| 2002-06-21 | 740 | 750 | 740 | 740 | 5,000 | 740 |
| 2002-06-20 | 750 | 750 | 720 | 720 | 4,000 | 720 |
| 2002-06-19 | 765 | 765 | 760 | 760 | 4,000 | 760 |
| 2002-06-18 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 2002-06-17 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2002-06-14 | 800 | 800 | 750 | 750 | 6,000 | 750 |
| 2002-06-13 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-06-12 | 805 | 820 | 805 | 820 | 24,000 | 820 |
| 2002-06-11 | 806 | 806 | 806 | 806 | 1,000 | 806 |
| 2002-06-07 | 812 | 822 | 812 | 820 | 6,000 | 820 |
| 2002-06-03 | 889 | 889 | 870 | 870 | 2,000 | 870 |
| 2002-05-30 | 850 | 890 | 850 | 890 | 8,000 | 890 |
| 2002-05-29 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2002-05-28 | 850 | 851 | 850 | 851 | 6,000 | 851 |
| 2002-05-27 | 890 | 890 | 850 | 851 | 72,000 | 851 |
| 2002-05-24 | 890 | 890 | 851 | 890 | 7,000 | 890 |
| 2002-05-23 | 881 | 895 | 880 | 890 | 12,000 | 890 |
| 2002-05-22 | 850 | 880 | 850 | 880 | 15,000 | 880 |
| 2002-05-21 | 810 | 840 | 810 | 840 | 13,000 | 840 |
| 2002-05-20 | 805 | 806 | 805 | 805 | 3,000 | 805 |
| 2002-05-17 | 805 | 810 | 800 | 805 | 6,000 | 805 |
| 2002-05-16 | 810 | 830 | 800 | 800 | 4,000 | 800 |
| 2002-05-15 | 795 | 800 | 785 | 800 | 4,000 | 800 |
| 2002-05-14 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2002-05-10 | 800 | 800 | 790 | 790 | 5,000 | 790 |
| 2002-05-09 | 799 | 800 | 790 | 800 | 10,000 | 800 |
| 2002-05-08 | 790 | 800 | 790 | 800 | 13,000 | 800 |
| 2002-05-07 | 820 | 820 | 810 | 810 | 8,000 | 810 |
| 2002-05-02 | 855 | 855 | 810 | 810 | 10,000 | 810 |
| 2002-05-01 | 840 | 851 | 840 | 851 | 5,000 | 851 |
| 2002-04-30 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2002-04-26 | 819 | 850 | 819 | 850 | 11,000 | 850 |
| 2002-04-25 | 829 | 835 | 790 | 825 | 18,000 | 825 |
| 2002-04-24 | 842 | 842 | 830 | 830 | 3,000 | 830 |
| 2002-04-23 | 860 | 860 | 850 | 850 | 5,000 | 850 |
| 2002-04-22 | 870 | 870 | 870 | 870 | 4,000 | 870 |
| 2002-04-19 | 870 | 870 | 870 | 870 | 7,000 | 870 |
| 2002-04-18 | 870 | 880 | 870 | 870 | 7,000 | 870 |
| 2002-04-17 | 875 | 875 | 875 | 875 | 2,000 | 875 |
| 2002-04-16 | 860 | 890 | 860 | 890 | 8,000 | 890 |
| 2002-04-15 | 860 | 860 | 860 | 860 | 4,000 | 860 |
| 2002-04-12 | 900 | 900 | 880 | 880 | 7,000 | 880 |
| 2002-04-11 | 882 | 900 | 882 | 887 | 8,000 | 887 |
| 2002-04-10 | 890 | 890 | 885 | 885 | 2,000 | 885 |
| 2002-04-09 | 881 | 900 | 880 | 900 | 41,000 | 900 |
| 2002-04-08 | 900 | 900 | 899 | 899 | 8,000 | 899 |
| 2002-04-05 | 920 | 920 | 904 | 905 | 9,000 | 905 |
| 2002-04-04 | 915 | 940 | 915 | 925 | 38,000 | 925 |
| 2002-04-03 | 890 | 910 | 890 | 910 | 12,000 | 910 |
| 2002-04-02 | 861 | 890 | 860 | 890 | 9,000 | 890 |
| 2002-04-01 | 920 | 921 | 900 | 900 | 26,000 | 900 |
| 2002-03-29 | 870 | 920 | 870 | 920 | 33,000 | 920 |
| 2002-03-28 | 850 | 880 | 850 | 860 | 22,000 | 860 |
| 2002-03-27 | 816 | 850 | 815 | 850 | 8,000 | 850 |
| 2002-03-26 | 835 | 835 | 815 | 815 | 6,000 | 815 |
| 2002-03-25 | 805 | 805 | 800 | 800 | 5,000 | 800 |
| 2002-03-22 | 889 | 890 | 824 | 825 | 23,000 | 825 |
| 2002-03-20 | 870 | 910 | 860 | 875 | 52,000 | 875 |
| 2002-03-19 | 790 | 880 | 790 | 879 | 66,000 | 879 |
| 2002-03-18 | 820 | 820 | 781 | 810 | 20,000 | 810 |
| 2002-03-15 | 760 | 830 | 756 | 830 | 15,000 | 830 |
| 2002-03-14 | 790 | 810 | 780 | 800 | 21,000 | 800 |
| 2002-03-13 | 800 | 830 | 780 | 790 | 20,000 | 790 |
| 2002-03-12 | 850 | 850 | 780 | 780 | 16,000 | 780 |
| 2002-03-11 | 830 | 900 | 770 | 840 | 137,000 | 840 |
| 2002-03-08 | 710 | 800 | 710 | 800 | 151,000 | 800 |
| 2002-03-07 | 630 | 700 | 610 | 700 | 13,000 | 700 |
| 2002-03-06 | 660 | 660 | 620 | 630 | 7,000 | 630 |
| 2002-03-05 | 688 | 688 | 688 | 688 | 1,000 | 688 |
| 2002-03-04 | 680 | 715 | 680 | 690 | 23,000 | 690 |
| 2002-03-01 | 650 | 700 | 650 | 680 | 39,000 | 680 |
| 2002-02-28 | 649 | 650 | 645 | 650 | 16,000 | 650 |
| 2002-02-27 | 600 | 635 | 600 | 635 | 20,000 | 635 |
| 2002-02-26 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2002-02-25 | 580 | 600 | 580 | 600 | 9,000 | 600 |
| 2002-02-22 | 570 | 570 | 570 | 570 | 11,000 | 570 |
| 2002-02-21 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 2002-02-19 | 570 | 570 | 560 | 570 | 5,000 | 570 |
| 2002-02-18 | 590 | 590 | 571 | 571 | 5,000 | 571 |
| 2002-02-14 | 601 | 619 | 600 | 619 | 11,000 | 619 |
| 2002-02-13 | 580 | 620 | 580 | 600 | 12,000 | 600 |
| 2002-02-12 | 580 | 600 | 570 | 570 | 4,000 | 570 |
| 2002-02-08 | 570 | 570 | 540 | 540 | 17,000 | 540 |
| 2002-02-06 | 600 | 600 | 580 | 580 | 4,000 | 580 |
| 2002-02-05 | 620 | 620 | 600 | 600 | 5,000 | 600 |
| 2002-02-04 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2002-02-01 | 645 | 645 | 620 | 620 | 8,000 | 620 |
| 2002-01-31 | 660 | 660 | 640 | 659 | 8,000 | 659 |
| 2002-01-30 | 670 | 670 | 660 | 660 | 9,000 | 660 |
| 2002-01-29 | 680 | 680 | 670 | 670 | 13,000 | 670 |
| 2002-01-28 | 645 | 680 | 645 | 670 | 3,000 | 670 |
| 2002-01-25 | 655 | 655 | 645 | 645 | 10,000 | 645 |
| 2002-01-24 | 670 | 680 | 655 | 655 | 9,000 | 655 |
| 2002-01-23 | 700 | 700 | 650 | 670 | 14,000 | 670 |
| 2002-01-22 | 660 | 749 | 660 | 690 | 108,000 | 690 |
| 2002-01-21 | 611 | 700 | 611 | 650 | 74,000 | 650 |
| 2002-01-18 | 570 | 610 | 570 | 600 | 11,000 | 600 |
| 2002-01-17 | 560 | 580 | 560 | 580 | 14,000 | 580 |
| 2002-01-16 | 558 | 570 | 556 | 570 | 4,000 | 570 |
| 2002-01-15 | 600 | 600 | 550 | 560 | 16,000 | 560 |
| 2002-01-11 | 580 | 600 | 580 | 600 | 8,000 | 600 |
| 2002-01-10 | 550 | 575 | 550 | 570 | 10,000 | 570 |
| 2002-01-09 | 570 | 570 | 550 | 550 | 7,000 | 550 |
| 2002-01-08 | 550 | 570 | 550 | 550 | 9,000 | 550 |
| 2002-01-07 | 556 | 560 | 532 | 550 | 12,000 | 550 |
| 2002-01-04 | 550 | 550 | 550 | 550 | 4,000 | 550 |
分割・併合履歴 ： [2000-03-28]1株→2株
