4080 (株)田中化学研究所の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	588	588	581	581	18,200	581
2011-12-29	582	589	577	580	15,200	580
2011-12-28	592	594	579	590	46,400	590
2011-12-27	646	650	603	603	49,000	603
2011-12-26	651	658	641	653	41,000	653
2011-12-22	646	655	635	639	22,200	639
2011-12-21	634	660	632	647	78,100	647
2011-12-20	604	631	604	624	49,500	624
2011-12-19	635	655	607	616	91,800	616
2011-12-16	616	669	616	650	163,400	650
2011-12-15	616	629	616	620	53,700	620
2011-12-14	655	655	625	634	110,000	634
2011-12-13	590	666	580	665	315,900	665
2011-12-12	589	595	577	585	36,700	585
2011-12-09	579	584	566	576	26,100	576
2011-12-08	598	598	569	577	25,600	577
2011-12-07	576	598	565	597	49,900	597
2011-12-06	604	605	562	566	67,800	566
2011-12-05	630	630	600	601	90,300	601
2011-12-02	567	595	551	581	120,100	581
2011-12-01	565	585	558	566	82,300	566
2011-11-30	602	602	551	557	159,400	557
2011-11-29	680	680	580	592	210,900	592
2011-11-28	545	630	537	630	158,700	630
2011-11-25	527	537	520	530	21,900	530
2011-11-24	517	540	510	529	41,800	529
2011-11-22	513	527	505	517	21,200	517
2011-11-21	521	530	510	516	41,300	516
2011-11-18	523	532	520	532	28,700	532
2011-11-17	531	540	530	530	22,500	530
2011-11-16	560	560	540	540	19,200	540
2011-11-15	560	561	555	556	9,600	556
2011-11-14	555	565	552	559	15,900	559
2011-11-11	540	577	540	550	44,200	550
2011-11-10	540	564	540	555	42,000	555
2011-11-09	563	568	552	559	20,100	559
2011-11-08	577	580	560	566	45,400	566
2011-11-07	595	610	576	585	64,900	585
2011-11-04	570	605	566	596	117,200	596
2011-11-02	541	562	540	550	51,100	550
2011-11-01	562	569	539	542	131,100	542
2011-10-31	578	585	574	575	43,300	575
2011-10-28	598	619	573	573	152,600	573
2011-10-27	570	599	570	588	137,700	588
2011-10-26	584	608	571	604	398,900	604
2011-10-25	685	717	643	643	342,200	643
2011-10-24	680	694	660	682	171,500	682
2011-10-21	711	735	665	670	255,400	670
2011-10-20	743	780	700	710	216,600	710
2011-10-19	789	849	728	758	577,000	758
2011-10-18	902	915	747	774	945,100	774
2011-10-17	897	897	897	897	301,400	897
2011-10-14	747	747	747	747	14,300	747
2011-10-13	597	647	593	647	51,500	647
2011-10-12	509	560	505	547	29,000	547
2011-10-11	505	515	505	512	26,500	512
2011-10-07	500	506	491	495	53,700	495
2011-10-06	499	503	481	495	19,600	495
2011-10-05	525	525	480	481	33,500	481
2011-10-04	533	533	505	513	15,100	513
2011-10-03	521	540	520	540	13,900	540
2011-09-30	525	546	513	543	32,300	543
2011-09-29	526	537	520	524	14,700	524
2011-09-28	550	550	546	546	5,400	546
2011-09-27	550	554	541	550	13,800	550
2011-09-26	523	541	518	524	25,100	524
2011-09-22	588	598	552	560	37,900	560
2011-09-21	600	603	590	593	16,400	593
2011-09-20	626	626	610	610	12,600	610
2011-09-16	634	643	630	640	27,200	640
2011-09-15	633	653	633	633	14,900	633
2011-09-14	661	666	631	633	15,300	633
2011-09-13	656	666	650	659	12,000	659
2011-09-12	671	671	655	656	12,600	656
2011-09-09	673	680	669	671	15,300	671
2011-09-08	668	680	668	673	13,600	673
2011-09-07	670	680	666	669	14,800	669
2011-09-06	680	683	670	670	16,100	670
2011-09-05	700	701	687	689	21,400	689
2011-09-02	697	710	697	707	15,700	707
2011-09-01	705	710	696	704	14,600	704
2011-08-31	710	720	695	696	20,700	696
2011-08-30	713	719	711	718	6,600	718
2011-08-29	700	710	700	710	8,700	710
2011-08-26	709	718	695	698	10,800	698
2011-08-25	693	709	693	709	11,100	709
2011-08-24	708	710	693	693	8,800	693
2011-08-23	705	705	676	691	15,100	691
2011-08-22	708	709	680	685	12,800	685
2011-08-19	703	725	700	705	13,100	705
2011-08-18	730	735	715	715	10,600	715
2011-08-17	735	747	730	730	10,400	730
2011-08-16	730	747	730	747	10,100	747
2011-08-15	734	734	725	729	7,600	729
2011-08-12	732	732	710	712	12,400	712
2011-08-11	700	717	700	710	17,100	710
2011-08-10	770	774	720	721	17,300	721
2011-08-09	660	734	650	725	50,500	725
2011-08-08	750	752	701	705	33,500	705
2011-08-05	760	766	745	752	31,400	752
2011-08-04	780	782	778	778	8,800	778
2011-08-03	773	779	770	778	21,400	778
2011-08-02	800	805	775	792	17,900	792
2011-08-01	780	800	775	800	14,500	800
2011-07-29	800	800	780	785	23,900	785
2011-07-28	795	798	793	793	16,800	793
2011-07-27	812	812	796	799	27,800	799
2011-07-26	812	812	804	812	13,300	812
2011-07-25	801	815	801	812	15,700	812
2011-07-22	802	805	800	802	15,200	802
2011-07-21	803	806	797	800	31,600	800
2011-07-20	802	809	802	809	13,100	809
2011-07-19	809	809	803	803	12,200	803
2011-07-15	806	812	805	807	12,100	807
2011-07-14	820	820	805	808	17,600	808
2011-07-13	808	819	807	808	20,800	808
2011-07-12	820	837	805	806	35,700	806
2011-07-11	842	847	821	830	32,800	830
2011-07-08	867	867	833	850	62,900	850
2011-07-07	808	865	808	863	173,400	863
2011-07-06	799	805	797	805	22,000	805
2011-07-05	804	807	800	802	17,700	802
2011-07-04	801	807	800	804	15,100	804
2011-07-01	804	806	797	801	25,700	801
2011-06-30	801	803	798	803	9,700	803
2011-06-29	805	805	799	802	16,700	802
2011-06-28	801	814	801	801	15,900	801
2011-06-27	823	828	807	807	14,700	807
2011-06-24	830	836	814	823	13,700	823
2011-06-23	812	838	805	830	19,000	830
2011-06-22	800	810	796	810	13,500	810
2011-06-21	803	804	795	798	10,200	798
2011-06-20	805	807	795	799	10,300	799
2011-06-17	805	810	799	799	17,500	799
2011-06-16	812	817	802	804	13,800	804
2011-06-15	818	820	812	814	12,000	814
2011-06-14	810	826	808	825	16,100	825
2011-06-13	811	822	807	817	19,300	817
2011-06-10	836	844	819	822	20,200	822
2011-06-09	854	854	810	823	17,000	823
2011-06-08	865	876	848	854	30,100	854
2011-06-07	792	868	792	865	92,100	865
2011-06-06	814	815	798	800	17,200	800
2011-06-03	810	817	792	814	22,100	814
2011-06-02	806	806	786	795	27,800	795
2011-06-01	807	824	807	812	27,600	812
2011-05-31	810	813	804	812	14,500	812
2011-05-30	772	815	772	805	20,700	805
2011-05-27	773	780	771	774	7,000	774
2011-05-26	775	787	770	773	13,400	773
2011-05-25	776	788	770	770	13,600	770
2011-05-24	782	788	767	773	23,500	773
2011-05-23	788	788	771	787	19,200	787
2011-05-20	797	800	787	800	18,400	800
2011-05-19	809	809	795	797	15,600	797
2011-05-18	799	805	793	804	30,300	804
2011-05-17	803	805	791	793	43,200	793
2011-05-16	810	819	802	802	47,000	802
2011-05-13	878	878	830	852	97,200	852
2011-05-12	906	906	891	904	15,200	904
2011-05-11	910	911	888	906	29,200	906
2011-05-10	917	917	896	907	14,100	907
2011-05-09	901	910	897	902	29,100	902
2011-05-06	891	902	887	902	24,500	902
2011-05-02	893	916	888	906	35,500	906
2011-04-28	910	910	890	894	30,100	894
2011-04-27	903	912	891	891	18,200	891
2011-04-26	902	910	895	896	14,000	896
2011-04-25	900	930	895	904	21,000	904
2011-04-22	920	920	900	904	20,600	904
2011-04-21	919	930	906	911	36,000	911
2011-04-20	925	945	923	933	34,900	933
2011-04-19	910	925	891	925	48,500	925
2011-04-18	958	958	920	930	78,900	930
2011-04-15	938	950	914	943	136,000	943
2011-04-14	862	909	862	909	68,700	909
2011-04-13	850	867	836	859	22,200	859
2011-04-12	850	870	835	837	38,400	837
2011-04-11	885	888	853	864	33,900	864
2011-04-08	823	870	810	870	39,200	870
2011-04-07	831	835	805	820	46,900	820
2011-04-06	825	858	824	831	42,700	831
2011-04-05	868	870	819	826	67,900	826
2011-04-04	875	883	860	868	43,500	868
2011-04-01	895	897	874	875	47,000	875
2011-03-31	914	920	866	891	52,100	891
2011-03-30	880	910	856	910	139,600	910
2011-03-29	821	879	820	870	75,900	870
2011-03-28	850	850	833	836	53,900	836
2011-03-25	882	885	828	859	128,100	859
2011-03-24	902	908	865	882	96,300	882
2011-03-23	930	935	891	905	111,900	905
2011-03-22	920	928	900	925	136,800	925
2011-03-18	819	865	811	848	207,000	848
2011-03-17	715	850	715	826	182,400	826
2011-03-16	641	741	641	741	180,900	741
2011-03-15	740	760	640	641	268,100	641
2011-03-14	790	875	773	790	253,700	790
2011-03-11	1,020	1,066	1,020	1,043	87,900	1,043
2011-03-10	1,111	1,111	1,075	1,077	40,500	1,077
2011-03-09	1,117	1,121	1,080	1,110	88,400	1,110
2011-03-08	1,130	1,135	1,120	1,120	64,100	1,120
2011-03-07	1,170	1,170	1,138	1,150	53,400	1,150
2011-03-04	1,182	1,185	1,166	1,168	36,900	1,168
2011-03-03	1,191	1,191	1,175	1,176	25,000	1,176
2011-03-02	1,178	1,180	1,167	1,168	34,000	1,168
2011-03-01	1,207	1,207	1,181	1,189	30,300	1,189
2011-02-28	1,183	1,201	1,173	1,194	27,700	1,194
2011-02-25	1,151	1,173	1,151	1,169	40,900	1,169
2011-02-24	1,166	1,183	1,152	1,153	59,500	1,153
2011-02-23	1,180	1,209	1,167	1,183	54,300	1,183
2011-02-22	1,207	1,210	1,196	1,199	64,200	1,199
2011-02-21	1,242	1,242	1,206	1,214	130,700	1,214
2011-02-18	1,252	1,260	1,235	1,248	94,500	1,248
2011-02-17	1,300	1,337	1,268	1,268	284,900	1,268
2011-02-16	1,181	1,236	1,165	1,217	170,800	1,217
2011-02-15	1,143	1,171	1,136	1,161	166,500	1,161
2011-02-14	1,046	1,146	1,046	1,138	464,500	1,138
2011-02-10	1,320	1,346	1,316	1,346	27,000	1,346
2011-02-09	1,346	1,360	1,320	1,325	49,100	1,325
2011-02-08	1,375	1,375	1,335	1,346	75,100	1,346
2011-02-07	1,315	1,383	1,311	1,383	99,400	1,383
2011-02-04	1,300	1,314	1,297	1,308	43,600	1,308
2011-02-03	1,314	1,323	1,301	1,301	62,700	1,301
2011-02-02	1,307	1,313	1,298	1,307	70,800	1,307
2011-02-01	1,302	1,324	1,295	1,305	52,400	1,305
2011-01-31	1,305	1,318	1,295	1,309	41,200	1,309
2011-01-28	1,334	1,334	1,315	1,330	37,300	1,330
2011-01-27	1,355	1,355	1,332	1,338	32,200	1,338
2011-01-26	1,343	1,360	1,341	1,346	35,400	1,346
2011-01-25	1,343	1,369	1,340	1,342	62,500	1,342
2011-01-24	1,330	1,350	1,315	1,340	47,800	1,340
2011-01-21	1,380	1,381	1,321	1,333	128,300	1,333
2011-01-20	1,410	1,410	1,376	1,380	100,000	1,380
2011-01-19	1,405	1,427	1,405	1,422	74,700	1,422
2011-01-18	1,408	1,420	1,395	1,406	79,700	1,406
2011-01-17	1,434	1,440	1,396	1,406	92,900	1,406
2011-01-14	1,432	1,441	1,420	1,420	78,000	1,420
2011-01-13	1,456	1,467	1,433	1,444	103,300	1,444
2011-01-12	1,476	1,478	1,422	1,426	140,400	1,426
2011-01-11	1,440	1,465	1,429	1,465	98,200	1,465
2011-01-07	1,461	1,466	1,431	1,450	98,300	1,450
2011-01-06	1,439	1,467	1,430	1,456	273,800	1,456
2011-01-05	1,399	1,425	1,391	1,419	127,200	1,419
2011-01-04	1,359	1,398	1,357	1,390	85,600	1,390

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 [2011年度]

4080 (株)田中化学研究所の時系列データ [2011年度]