4080 (株)田中化学研究所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2003-12-29 | 412 | 420 | 412 | 420 | 16,000 | 420 |
| 2003-12-26 | 408 | 412 | 408 | 412 | 6,000 | 412 |
| 2003-12-25 | 403 | 410 | 401 | 405 | 27,000 | 405 |
| 2003-12-24 | 405 | 410 | 402 | 403 | 17,000 | 403 |
| 2003-12-22 | 426 | 430 | 401 | 413 | 24,000 | 413 |
| 2003-12-19 | 430 | 430 | 425 | 425 | 12,000 | 425 |
| 2003-12-18 | 438 | 438 | 425 | 425 | 16,000 | 425 |
| 2003-12-17 | 448 | 452 | 440 | 440 | 12,000 | 440 |
| 2003-12-16 | 451 | 451 | 445 | 448 | 18,000 | 448 |
| 2003-12-15 | 455 | 460 | 441 | 442 | 15,000 | 442 |
| 2003-12-12 | 460 | 470 | 460 | 460 | 5,000 | 460 |
| 2003-12-11 | 471 | 472 | 464 | 470 | 13,000 | 470 |
| 2003-12-10 | 467 | 473 | 460 | 473 | 21,000 | 473 |
| 2003-12-09 | 460 | 485 | 460 | 470 | 33,000 | 470 |
| 2003-12-08 | 470 | 470 | 450 | 450 | 6,000 | 450 |
| 2003-12-05 | 455 | 475 | 455 | 470 | 9,000 | 470 |
| 2003-12-04 | 455 | 461 | 455 | 460 | 11,000 | 460 |
| 2003-12-03 | 445 | 459 | 440 | 455 | 16,000 | 455 |
| 2003-12-02 | 445 | 448 | 438 | 438 | 14,000 | 438 |
| 2003-12-01 | 459 | 459 | 445 | 445 | 10,000 | 445 |
| 2003-11-28 | 469 | 469 | 450 | 465 | 17,000 | 465 |
| 2003-11-27 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 2003-11-26 | 467 | 480 | 466 | 480 | 18,000 | 480 |
| 2003-11-25 | 475 | 475 | 466 | 466 | 16,000 | 466 |
| 2003-11-21 | 490 | 490 | 489 | 490 | 6,000 | 490 |
| 2003-11-20 | 500 | 519 | 500 | 519 | 7,000 | 519 |
| 2003-11-19 | 510 | 510 | 490 | 490 | 5,000 | 490 |
| 2003-11-17 | 528 | 535 | 520 | 520 | 5,000 | 520 |
| 2003-11-13 | 522 | 555 | 522 | 555 | 8,000 | 555 |
| 2003-11-11 | 570 | 570 | 540 | 540 | 7,000 | 540 |
| 2003-11-10 | 571 | 571 | 571 | 571 | 2,000 | 571 |
| 2003-11-07 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 2003-11-06 | 590 | 590 | 580 | 580 | 10,000 | 580 |
| 2003-11-05 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-11-04 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2003-10-31 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 2003-10-30 | 600 | 600 | 590 | 590 | 9,000 | 590 |
| 2003-10-29 | 580 | 600 | 580 | 600 | 4,000 | 600 |
| 2003-10-28 | 560 | 560 | 541 | 560 | 12,000 | 560 |
| 2003-10-27 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2003-10-24 | 580 | 590 | 580 | 590 | 2,000 | 590 |
| 2003-10-23 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2003-10-22 | 610 | 610 | 590 | 610 | 12,000 | 610 |
| 2003-10-21 | 620 | 620 | 600 | 620 | 6,000 | 620 |
| 2003-10-20 | 640 | 640 | 620 | 630 | 8,000 | 630 |
| 2003-10-17 | 620 | 640 | 620 | 640 | 14,000 | 640 |
| 2003-10-16 | 660 | 660 | 630 | 630 | 75,000 | 630 |
| 2003-10-15 | 595 | 650 | 590 | 650 | 78,000 | 650 |
| 2003-10-14 | 589 | 589 | 584 | 585 | 21,000 | 585 |
| 2003-10-10 | 560 | 585 | 542 | 585 | 34,000 | 585 |
| 2003-10-09 | 520 | 555 | 520 | 552 | 23,000 | 552 |
| 2003-10-08 | 548 | 550 | 530 | 530 | 16,000 | 530 |
| 2003-10-07 | 533 | 550 | 533 | 550 | 21,000 | 550 |
| 2003-10-06 | 514 | 514 | 513 | 513 | 4,000 | 513 |
| 2003-10-03 | 520 | 520 | 516 | 516 | 4,000 | 516 |
| 2003-10-02 | 520 | 525 | 520 | 525 | 3,000 | 525 |
| 2003-10-01 | 520 | 521 | 520 | 520 | 5,000 | 520 |
| 2003-09-30 | 540 | 540 | 525 | 525 | 4,000 | 525 |
| 2003-09-29 | 555 | 555 | 550 | 550 | 3,000 | 550 |
| 2003-09-26 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2003-09-25 | 550 | 560 | 550 | 560 | 2,000 | 560 |
| 2003-09-24 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2003-09-22 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2003-09-19 | 575 | 575 | 560 | 560 | 17,000 | 560 |
| 2003-09-18 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2003-09-17 | 580 | 580 | 565 | 565 | 6,000 | 565 |
| 2003-09-16 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2003-09-12 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2003-09-11 | 575 | 575 | 565 | 565 | 2,000 | 565 |
| 2003-09-10 | 580 | 580 | 575 | 575 | 3,000 | 575 |
| 2003-09-09 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2003-09-08 | 575 | 590 | 575 | 580 | 6,000 | 580 |
| 2003-09-05 | 550 | 580 | 550 | 580 | 6,000 | 580 |
| 2003-09-04 | 580 | 580 | 550 | 550 | 10,000 | 550 |
| 2003-09-03 | 560 | 600 | 560 | 580 | 23,000 | 580 |
| 2003-09-02 | 580 | 580 | 560 | 560 | 9,000 | 560 |
| 2003-09-01 | 550 | 590 | 550 | 580 | 46,000 | 580 |
| 2003-08-29 | 530 | 550 | 530 | 530 | 5,000 | 530 |
| 2003-08-28 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2003-08-26 | 532 | 548 | 532 | 540 | 9,000 | 540 |
| 2003-08-25 | 520 | 525 | 520 | 525 | 8,000 | 525 |
| 2003-08-22 | 515 | 520 | 490 | 490 | 7,000 | 490 |
| 2003-08-21 | 500 | 515 | 500 | 515 | 2,000 | 515 |
| 2003-08-20 | 500 | 501 | 491 | 500 | 14,000 | 500 |
| 2003-08-19 | 500 | 500 | 495 | 500 | 16,000 | 500 |
| 2003-08-18 | 480 | 490 | 480 | 490 | 5,000 | 490 |
| 2003-08-14 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2003-08-13 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2003-08-12 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2003-08-11 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2003-08-08 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2003-08-07 | 510 | 510 | 500 | 500 | 2,000 | 500 |
| 2003-08-06 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2003-08-05 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-08-04 | 490 | 490 | 460 | 460 | 7,000 | 460 |
| 2003-07-31 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2003-07-30 | 525 | 525 | 520 | 520 | 6,000 | 520 |
| 2003-07-29 | 537 | 548 | 530 | 530 | 10,000 | 530 |
| 2003-07-28 | 525 | 535 | 522 | 535 | 18,000 | 535 |
| 2003-07-25 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-07-24 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2003-07-23 | 470 | 490 | 470 | 480 | 8,000 | 480 |
| 2003-07-22 | 470 | 480 | 470 | 480 | 3,000 | 480 |
| 2003-07-18 | 449 | 449 | 435 | 440 | 5,000 | 440 |
| 2003-07-17 | 481 | 481 | 462 | 462 | 3,000 | 462 |
| 2003-07-16 | 501 | 501 | 491 | 491 | 5,000 | 491 |
| 2003-07-15 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-07-14 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-07-11 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2003-07-10 | 530 | 530 | 520 | 520 | 7,000 | 520 |
| 2003-07-09 | 530 | 530 | 500 | 520 | 16,000 | 520 |
| 2003-07-08 | 550 | 550 | 530 | 530 | 4,000 | 530 |
| 2003-07-07 | 569 | 569 | 569 | 569 | 2,000 | 569 |
| 2003-07-04 | 560 | 569 | 550 | 569 | 4,000 | 569 |
| 2003-07-03 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2003-07-02 | 549 | 580 | 549 | 570 | 26,000 | 570 |
| 2003-07-01 | 510 | 530 | 510 | 530 | 8,000 | 530 |
| 2003-06-30 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2003-06-27 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2003-06-26 | 485 | 500 | 485 | 500 | 11,000 | 500 |
| 2003-06-25 | 470 | 500 | 465 | 500 | 12,000 | 500 |
| 2003-06-24 | 469 | 480 | 465 | 480 | 21,000 | 480 |
| 2003-06-23 | 459 | 478 | 459 | 470 | 13,000 | 470 |
| 2003-06-20 | 465 | 465 | 440 | 440 | 4,000 | 440 |
| 2003-06-19 | 460 | 470 | 450 | 460 | 24,000 | 460 |
| 2003-06-18 | 456 | 485 | 456 | 460 | 45,000 | 460 |
| 2003-06-17 | 435 | 457 | 435 | 457 | 23,000 | 457 |
| 2003-06-16 | 420 | 430 | 420 | 430 | 38,000 | 430 |
| 2003-06-13 | 430 | 430 | 420 | 420 | 12,000 | 420 |
| 2003-06-12 | 410 | 430 | 410 | 430 | 21,000 | 430 |
| 2003-06-11 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2003-06-09 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 2003-06-06 | 430 | 430 | 430 | 430 | 15,000 | 430 |
| 2003-06-04 | 398 | 399 | 390 | 390 | 4,000 | 390 |
| 2003-06-03 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2003-05-28 | 400 | 410 | 400 | 410 | 13,000 | 410 |
| 2003-05-27 | 410 | 410 | 400 | 400 | 12,000 | 400 |
| 2003-05-26 | 410 | 430 | 410 | 430 | 14,000 | 430 |
| 2003-05-23 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2003-05-22 | 430 | 430 | 430 | 430 | 8,000 | 430 |
| 2003-05-21 | 400 | 401 | 400 | 401 | 4,000 | 401 |
| 2003-05-20 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-05-19 | 395 | 395 | 390 | 390 | 7,000 | 390 |
| 2003-05-16 | 421 | 421 | 420 | 420 | 4,000 | 420 |
| 2003-05-15 | 440 | 440 | 430 | 430 | 10,000 | 430 |
| 2003-05-14 | 450 | 460 | 440 | 440 | 15,000 | 440 |
| 2003-05-13 | 420 | 445 | 420 | 445 | 19,000 | 445 |
| 2003-05-12 | 415 | 420 | 415 | 420 | 13,000 | 420 |
| 2003-05-09 | 400 | 410 | 400 | 410 | 13,000 | 410 |
| 2003-05-08 | 389 | 405 | 389 | 405 | 18,000 | 405 |
| 2003-05-07 | 350 | 380 | 350 | 380 | 8,000 | 380 |
| 2003-05-06 | 350 | 350 | 350 | 350 | 11,000 | 350 |
| 2003-04-30 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2003-04-28 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2003-04-25 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2003-04-24 | 400 | 400 | 340 | 340 | 20,000 | 340 |
| 2003-04-23 | 375 | 400 | 360 | 400 | 28,000 | 400 |
| 2003-04-22 | 355 | 420 | 355 | 420 | 27,000 | 420 |
| 2003-04-21 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-04-18 | 344 | 350 | 342 | 342 | 8,000 | 342 |
| 2003-04-17 | 331 | 335 | 331 | 335 | 2,000 | 335 |
| 2003-04-16 | 310 | 320 | 310 | 320 | 5,000 | 320 |
| 2003-04-11 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2003-04-09 | 306 | 310 | 300 | 310 | 5,000 | 310 |
| 2003-04-08 | 306 | 306 | 300 | 300 | 3,000 | 300 |
| 2003-04-02 | 300 | 303 | 300 | 300 | 13,000 | 300 |
| 2003-04-01 | 310 | 310 | 300 | 300 | 6,000 | 300 |
| 2003-03-31 | 310 | 311 | 310 | 311 | 4,000 | 311 |
| 2003-03-27 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-03-26 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-03-25 | 310 | 310 | 300 | 300 | 15,000 | 300 |
| 2003-03-24 | 320 | 320 | 300 | 300 | 12,000 | 300 |
| 2003-03-20 | 341 | 341 | 320 | 320 | 6,000 | 320 |
| 2003-03-19 | 310 | 310 | 300 | 300 | 5,000 | 300 |
| 2003-03-18 | 315 | 315 | 300 | 300 | 5,000 | 300 |
| 2003-03-17 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-03-14 | 325 | 325 | 321 | 321 | 4,000 | 321 |
| 2003-03-13 | 335 | 335 | 330 | 330 | 7,000 | 330 |
| 2003-03-12 | 335 | 335 | 335 | 335 | 7,000 | 335 |
| 2003-03-11 | 337 | 337 | 335 | 335 | 12,000 | 335 |
| 2003-03-10 | 337 | 337 | 337 | 337 | 2,000 | 337 |
| 2003-02-28 | 355 | 355 | 351 | 351 | 7,000 | 351 |
| 2003-02-27 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2003-02-26 | 344 | 344 | 344 | 344 | 33,000 | 344 |
| 2003-02-25 | 349 | 349 | 344 | 344 | 4,000 | 344 |
| 2003-02-24 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2003-02-21 | 361 | 361 | 350 | 350 | 10,000 | 350 |
| 2003-02-20 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2003-02-19 | 390 | 390 | 375 | 375 | 12,000 | 375 |
| 2003-02-18 | 390 | 390 | 380 | 390 | 6,000 | 390 |
| 2003-02-17 | 391 | 395 | 390 | 390 | 11,000 | 390 |
| 2003-02-14 | 400 | 400 | 391 | 391 | 5,000 | 391 |
| 2003-02-13 | 381 | 390 | 380 | 390 | 12,000 | 390 |
| 2003-02-12 | 385 | 385 | 380 | 380 | 9,000 | 380 |
| 2003-02-10 | 380 | 390 | 380 | 385 | 6,000 | 385 |
| 2003-02-07 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2003-02-06 | 390 | 390 | 380 | 380 | 6,000 | 380 |
| 2003-02-05 | 410 | 410 | 400 | 402 | 13,000 | 402 |
| 2003-02-04 | 370 | 420 | 370 | 410 | 22,000 | 410 |
| 2003-01-31 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2003-01-30 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 2003-01-29 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2003-01-28 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2003-01-27 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2003-01-24 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-01-23 | 296 | 301 | 295 | 301 | 5,000 | 301 |
| 2003-01-22 | 296 | 296 | 295 | 296 | 8,000 | 296 |
| 2003-01-21 | 300 | 300 | 295 | 295 | 5,000 | 295 |
| 2003-01-20 | 299 | 299 | 295 | 295 | 13,000 | 295 |
| 2003-01-17 | 300 | 300 | 293 | 293 | 3,000 | 293 |
| 2003-01-16 | 300 | 300 | 300 | 300 | 10,000 | 300 |
| 2003-01-15 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-01-14 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2003-01-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-01-09 | 307 | 307 | 300 | 300 | 9,000 | 300 |
| 2003-01-08 | 318 | 318 | 310 | 310 | 4,000 | 310 |
| 2003-01-07 | 310 | 313 | 310 | 313 | 2,000 | 313 |
分割・併合履歴 ： [2000-03-28]1株→2株
