4080 (株)田中化学研究所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,103 | 1,134 | 1,091 | 1,111 | 192,800 | 1,111 |
| 2015-12-29 | 1,112 | 1,139 | 1,101 | 1,115 | 188,100 | 1,115 |
| 2015-12-28 | 1,079 | 1,146 | 1,052 | 1,142 | 328,900 | 1,142 |
| 2015-12-25 | 1,039 | 1,088 | 1,007 | 1,058 | 340,200 | 1,058 |
| 2015-12-24 | 1,103 | 1,110 | 1,051 | 1,058 | 249,400 | 1,058 |
| 2015-12-22 | 1,090 | 1,115 | 1,071 | 1,085 | 283,900 | 1,085 |
| 2015-12-21 | 1,148 | 1,184 | 1,113 | 1,120 | 465,000 | 1,120 |
| 2015-12-18 | 1,080 | 1,228 | 1,080 | 1,178 | 967,600 | 1,178 |
| 2015-12-17 | 1,075 | 1,139 | 1,054 | 1,094 | 440,800 | 1,094 |
| 2015-12-16 | 1,150 | 1,156 | 1,073 | 1,075 | 428,500 | 1,075 |
| 2015-12-15 | 1,181 | 1,192 | 1,105 | 1,106 | 581,500 | 1,106 |
| 2015-12-14 | 1,170 | 1,251 | 1,153 | 1,190 | 652,400 | 1,190 |
| 2015-12-11 | 1,287 | 1,314 | 1,186 | 1,208 | 891,400 | 1,208 |
| 2015-12-10 | 1,265 | 1,339 | 1,261 | 1,264 | 1,409,700 | 1,264 |
| 2015-12-09 | 1,333 | 1,365 | 1,235 | 1,235 | 1,421,700 | 1,235 |
| 2015-12-08 | 1,380 | 1,404 | 1,290 | 1,363 | 1,890,600 | 1,363 |
| 2015-12-07 | 1,376 | 1,470 | 1,376 | 1,426 | 2,665,400 | 1,426 |
| 2015-12-04 | 1,236 | 1,445 | 1,204 | 1,350 | 5,335,500 | 1,350 |
| 2015-12-03 | 1,308 | 1,341 | 1,252 | 1,266 | 2,833,100 | 1,266 |
| 2015-12-02 | 1,141 | 1,293 | 1,140 | 1,293 | 2,697,800 | 1,293 |
| 2015-12-01 | 1,175 | 1,210 | 1,127 | 1,128 | 1,123,200 | 1,128 |
| 2015-11-30 | 1,159 | 1,181 | 1,110 | 1,152 | 966,100 | 1,152 |
| 2015-11-27 | 1,143 | 1,182 | 1,100 | 1,170 | 2,233,600 | 1,170 |
| 2015-11-26 | 1,037 | 1,136 | 1,032 | 1,097 | 1,238,200 | 1,097 |
| 2015-11-25 | 1,025 | 1,063 | 1,015 | 1,026 | 549,600 | 1,026 |
| 2015-11-24 | 1,026 | 1,077 | 1,006 | 1,038 | 618,500 | 1,038 |
| 2015-11-20 | 1,039 | 1,081 | 1,005 | 1,015 | 1,081,800 | 1,015 |
| 2015-11-19 | 1,086 | 1,120 | 1,022 | 1,048 | 2,594,800 | 1,048 |
| 2015-11-18 | 1,075 | 1,088 | 991 | 992 | 2,061,300 | 992 |
| 2015-11-17 | 1,220 | 1,340 | 1,016 | 1,105 | 11,853,300 | 1,105 |
| 2015-11-16 | 1,062 | 1,077 | 1,040 | 1,077 | 1,313,100 | 1,077 |
| 2015-11-13 | 830 | 927 | 830 | 927 | 1,534,100 | 927 |
| 2015-11-12 | 763 | 798 | 758 | 777 | 224,100 | 777 |
| 2015-11-11 | 765 | 786 | 750 | 776 | 248,500 | 776 |
| 2015-11-10 | 777 | 809 | 773 | 776 | 452,100 | 776 |
| 2015-11-09 | 741 | 828 | 736 | 797 | 772,200 | 797 |
| 2015-11-06 | 751 | 765 | 723 | 754 | 329,700 | 754 |
| 2015-11-05 | 776 | 778 | 738 | 756 | 498,900 | 756 |
| 2015-11-04 | 832 | 838 | 768 | 768 | 607,400 | 768 |
| 2015-11-02 | 851 | 852 | 819 | 842 | 334,300 | 842 |
| 2015-10-30 | 881 | 881 | 809 | 838 | 743,900 | 838 |
| 2015-10-29 | 905 | 930 | 868 | 872 | 632,600 | 872 |
| 2015-10-28 | 890 | 954 | 890 | 914 | 1,280,600 | 914 |
| 2015-10-27 | 1,047 | 1,056 | 1,025 | 1,025 | 212,500 | 1,025 |
| 2015-10-26 | 1,035 | 1,080 | 1,020 | 1,037 | 475,300 | 1,037 |
| 2015-10-23 | 1,045 | 1,048 | 1,005 | 1,030 | 357,500 | 1,030 |
| 2015-10-22 | 1,049 | 1,063 | 1,008 | 1,019 | 393,500 | 1,019 |
| 2015-10-21 | 1,022 | 1,063 | 1,022 | 1,053 | 428,600 | 1,053 |
| 2015-10-20 | 1,060 | 1,081 | 1,030 | 1,035 | 548,000 | 1,035 |
| 2015-10-19 | 1,069 | 1,116 | 1,032 | 1,079 | 957,400 | 1,079 |
| 2015-10-16 | 1,190 | 1,210 | 1,080 | 1,093 | 2,057,800 | 1,093 |
| 2015-10-15 | 1,135 | 1,183 | 1,099 | 1,163 | 3,796,100 | 1,163 |
| 2015-10-14 | 1,023 | 1,137 | 1,021 | 1,057 | 3,220,100 | 1,057 |
| 2015-10-13 | 1,010 | 1,060 | 996 | 1,010 | 1,235,800 | 1,010 |
| 2015-10-09 | 1,062 | 1,095 | 1,016 | 1,021 | 1,218,500 | 1,021 |
| 2015-10-08 | 1,124 | 1,174 | 1,035 | 1,056 | 2,146,800 | 1,056 |
| 2015-10-07 | 1,270 | 1,376 | 1,170 | 1,189 | 6,538,500 | 1,189 |
| 2015-10-06 | 1,100 | 1,305 | 1,064 | 1,305 | 9,648,900 | 1,305 |
| 2015-10-05 | 1,008 | 1,045 | 935 | 1,045 | 3,001,900 | 1,045 |
| 2015-10-02 | 975 | 1,070 | 949 | 969 | 3,795,400 | 969 |
| 2015-10-01 | 1,038 | 1,040 | 935 | 985 | 1,881,100 | 985 |
| 2015-09-30 | 1,068 | 1,097 | 997 | 1,015 | 1,402,500 | 1,015 |
| 2015-09-29 | 1,105 | 1,108 | 1,012 | 1,038 | 1,362,800 | 1,038 |
| 2015-09-28 | 1,113 | 1,156 | 1,035 | 1,101 | 2,167,500 | 1,101 |
| 2015-09-25 | 1,143 | 1,209 | 1,011 | 1,060 | 3,251,000 | 1,060 |
| 2015-09-24 | 1,110 | 1,249 | 1,083 | 1,143 | 4,556,100 | 1,143 |
| 2015-09-18 | 1,202 | 1,239 | 1,055 | 1,090 | 2,512,700 | 1,090 |
| 2015-09-17 | 1,293 | 1,299 | 1,137 | 1,179 | 1,762,200 | 1,179 |
| 2015-09-16 | 1,350 | 1,535 | 1,293 | 1,323 | 3,773,600 | 1,323 |
| 2015-09-15 | 1,405 | 1,446 | 1,215 | 1,300 | 2,478,400 | 1,300 |
| 2015-09-14 | 1,520 | 1,630 | 1,387 | 1,465 | 2,580,400 | 1,465 |
| 2015-09-11 | 1,640 | 1,769 | 1,386 | 1,430 | 3,553,200 | 1,430 |
| 2015-09-10 | 1,762 | 1,862 | 1,670 | 1,698 | 4,515,800 | 1,698 |
| 2015-09-09 | 1,600 | 1,890 | 1,505 | 1,870 | 8,605,000 | 1,870 |
| 2015-09-08 | 1,657 | 1,735 | 1,433 | 1,508 | 8,763,200 | 1,508 |
| 2015-09-07 | 1,238 | 1,537 | 1,235 | 1,537 | 8,682,700 | 1,537 |
| 2015-09-04 | 1,030 | 1,280 | 971 | 1,237 | 7,147,100 | 1,237 |
| 2015-09-03 | 1,292 | 1,316 | 1,010 | 1,035 | 5,557,300 | 1,035 |
| 2015-09-02 | 1,142 | 1,142 | 1,142 | 1,142 | 146,500 | 1,142 |
| 2015-09-01 | 1,150 | 1,168 | 926 | 992 | 5,351,700 | 992 |
| 2015-08-31 | 1,245 | 1,346 | 1,175 | 1,220 | 5,301,700 | 1,220 |
| 2015-08-28 | 1,132 | 1,315 | 1,054 | 1,155 | 10,773,000 | 1,155 |
| 2015-08-27 | 1,042 | 1,042 | 1,042 | 1,042 | 144,800 | 1,042 |
| 2015-08-26 | 800 | 892 | 782 | 892 | 1,401,600 | 892 |
| 2015-08-25 | 666 | 823 | 612 | 742 | 6,036,000 | 742 |
| 2015-08-24 | 701 | 701 | 687 | 701 | 728,500 | 701 |
| 2015-08-21 | 495 | 601 | 477 | 601 | 614,400 | 601 |
| 2015-08-20 | 497 | 511 | 497 | 501 | 34,000 | 501 |
| 2015-08-19 | 510 | 517 | 496 | 498 | 60,000 | 498 |
| 2015-08-18 | 503 | 523 | 503 | 512 | 73,700 | 512 |
| 2015-08-17 | 503 | 510 | 496 | 505 | 53,300 | 505 |
| 2015-08-14 | 515 | 517 | 507 | 510 | 46,000 | 510 |
| 2015-08-13 | 504 | 514 | 491 | 506 | 106,600 | 506 |
| 2015-08-12 | 521 | 530 | 490 | 499 | 169,000 | 499 |
| 2015-08-11 | 540 | 544 | 519 | 531 | 86,300 | 531 |
| 2015-08-10 | 551 | 558 | 519 | 538 | 218,100 | 538 |
| 2015-08-07 | 600 | 603 | 563 | 566 | 178,700 | 566 |
| 2015-08-06 | 608 | 608 | 575 | 604 | 106,900 | 604 |
| 2015-08-05 | 581 | 609 | 581 | 609 | 82,600 | 609 |
| 2015-08-04 | 601 | 607 | 580 | 586 | 151,600 | 586 |
| 2015-08-03 | 591 | 630 | 591 | 621 | 217,200 | 621 |
| 2015-07-31 | 601 | 618 | 597 | 601 | 113,800 | 601 |
| 2015-07-30 | 610 | 612 | 587 | 604 | 123,700 | 604 |
| 2015-07-29 | 570 | 637 | 570 | 604 | 368,200 | 604 |
| 2015-07-28 | 555 | 583 | 545 | 566 | 120,400 | 566 |
| 2015-07-27 | 591 | 599 | 554 | 564 | 180,100 | 564 |
| 2015-07-24 | 593 | 596 | 576 | 586 | 116,400 | 586 |
| 2015-07-23 | 633 | 644 | 575 | 593 | 473,800 | 593 |
| 2015-07-22 | 635 | 668 | 620 | 653 | 465,100 | 653 |
| 2015-07-21 | 619 | 647 | 616 | 645 | 469,200 | 645 |
| 2015-07-17 | 600 | 611 | 571 | 599 | 424,000 | 599 |
| 2015-07-16 | 543 | 558 | 542 | 552 | 60,000 | 552 |
| 2015-07-15 | 560 | 560 | 527 | 543 | 79,300 | 543 |
| 2015-07-14 | 564 | 565 | 548 | 555 | 78,100 | 555 |
| 2015-07-13 | 529 | 566 | 529 | 549 | 88,500 | 549 |
| 2015-07-10 | 578 | 578 | 541 | 545 | 152,800 | 545 |
| 2015-07-09 | 528 | 595 | 511 | 568 | 321,100 | 568 |
| 2015-07-08 | 645 | 666 | 531 | 568 | 1,207,600 | 568 |
| 2015-07-07 | 536 | 609 | 526 | 609 | 684,500 | 609 |
| 2015-07-06 | 502 | 537 | 502 | 526 | 127,600 | 526 |
| 2015-07-03 | 531 | 550 | 504 | 522 | 204,100 | 522 |
| 2015-07-02 | 581 | 581 | 516 | 521 | 295,400 | 521 |
| 2015-07-01 | 580 | 620 | 540 | 561 | 786,900 | 561 |
| 2015-06-30 | 520 | 599 | 504 | 559 | 1,586,100 | 559 |
| 2015-06-29 | 460 | 561 | 458 | 504 | 1,171,500 | 504 |
| 2015-06-26 | 461 | 485 | 455 | 481 | 123,800 | 481 |
| 2015-06-25 | 458 | 468 | 454 | 454 | 61,900 | 454 |
| 2015-06-24 | 460 | 483 | 451 | 461 | 143,900 | 461 |
| 2015-06-23 | 459 | 459 | 451 | 455 | 33,500 | 455 |
| 2015-06-22 | 448 | 456 | 444 | 456 | 51,500 | 456 |
| 2015-06-19 | 445 | 446 | 440 | 444 | 14,900 | 444 |
| 2015-06-18 | 448 | 450 | 440 | 441 | 44,200 | 441 |
| 2015-06-17 | 444 | 457 | 444 | 448 | 56,100 | 448 |
| 2015-06-16 | 442 | 448 | 439 | 446 | 42,900 | 446 |
| 2015-06-15 | 448 | 451 | 442 | 442 | 38,000 | 442 |
| 2015-06-12 | 438 | 445 | 435 | 445 | 24,100 | 445 |
| 2015-06-11 | 436 | 438 | 433 | 438 | 16,300 | 438 |
| 2015-06-10 | 433 | 439 | 432 | 433 | 27,700 | 433 |
| 2015-06-09 | 443 | 443 | 426 | 437 | 56,800 | 437 |
| 2015-06-08 | 442 | 444 | 439 | 444 | 33,500 | 444 |
| 2015-06-05 | 441 | 444 | 439 | 444 | 29,800 | 444 |
| 2015-06-04 | 440 | 448 | 438 | 443 | 37,500 | 443 |
| 2015-06-03 | 444 | 444 | 437 | 440 | 35,100 | 440 |
| 2015-06-02 | 444 | 450 | 442 | 444 | 29,100 | 444 |
| 2015-06-01 | 441 | 450 | 438 | 444 | 74,900 | 444 |
| 2015-05-29 | 445 | 449 | 441 | 442 | 55,400 | 442 |
| 2015-05-28 | 444 | 461 | 440 | 441 | 75,100 | 441 |
| 2015-05-27 | 455 | 468 | 431 | 445 | 239,100 | 445 |
| 2015-05-26 | 481 | 487 | 450 | 463 | 376,800 | 463 |
| 2015-05-25 | 473 | 566 | 458 | 488 | 2,612,300 | 488 |
| 2015-05-22 | 458 | 487 | 443 | 487 | 424,500 | 487 |
| 2015-05-21 | 406 | 411 | 406 | 407 | 34,100 | 407 |
| 2015-05-20 | 411 | 420 | 408 | 408 | 30,700 | 408 |
| 2015-05-19 | 415 | 415 | 406 | 410 | 56,800 | 410 |
| 2015-05-18 | 420 | 420 | 404 | 409 | 133,300 | 409 |
| 2015-05-15 | 385 | 386 | 382 | 385 | 22,300 | 385 |
| 2015-05-14 | 390 | 394 | 376 | 388 | 72,900 | 388 |
| 2015-05-13 | 404 | 406 | 403 | 406 | 10,000 | 406 |
| 2015-05-12 | 405 | 410 | 403 | 406 | 26,000 | 406 |
| 2015-05-11 | 406 | 408 | 404 | 404 | 15,800 | 404 |
| 2015-05-08 | 408 | 409 | 406 | 406 | 12,400 | 406 |
| 2015-05-07 | 409 | 409 | 405 | 406 | 15,600 | 406 |
| 2015-05-01 | 402 | 405 | 402 | 405 | 17,900 | 405 |
| 2015-04-30 | 406 | 407 | 403 | 403 | 10,100 | 403 |
| 2015-04-28 | 406 | 407 | 405 | 406 | 14,300 | 406 |
| 2015-04-27 | 406 | 408 | 404 | 407 | 12,600 | 407 |
| 2015-04-24 | 404 | 406 | 404 | 405 | 5,600 | 405 |
| 2015-04-23 | 405 | 407 | 404 | 404 | 8,700 | 404 |
| 2015-04-22 | 406 | 407 | 404 | 405 | 11,700 | 405 |
| 2015-04-21 | 404 | 406 | 403 | 404 | 5,200 | 404 |
| 2015-04-20 | 403 | 406 | 403 | 404 | 5,400 | 404 |
| 2015-04-17 | 405 | 407 | 404 | 404 | 18,200 | 404 |
| 2015-04-16 | 405 | 409 | 405 | 406 | 11,600 | 406 |
| 2015-04-15 | 406 | 408 | 405 | 408 | 12,000 | 408 |
| 2015-04-14 | 409 | 409 | 402 | 406 | 34,100 | 406 |
| 2015-04-13 | 408 | 408 | 404 | 408 | 7,400 | 408 |
| 2015-04-10 | 403 | 406 | 403 | 405 | 19,200 | 405 |
| 2015-04-09 | 406 | 408 | 403 | 408 | 26,300 | 408 |
| 2015-04-08 | 406 | 407 | 404 | 406 | 17,400 | 406 |
| 2015-04-07 | 405 | 406 | 404 | 405 | 11,000 | 405 |
| 2015-04-06 | 405 | 407 | 404 | 406 | 14,600 | 406 |
| 2015-04-03 | 407 | 408 | 406 | 407 | 7,100 | 407 |
| 2015-04-02 | 406 | 408 | 406 | 407 | 12,000 | 407 |
| 2015-04-01 | 410 | 413 | 407 | 407 | 13,200 | 407 |
| 2015-03-31 | 412 | 412 | 408 | 408 | 3,500 | 408 |
| 2015-03-30 | 407 | 414 | 406 | 408 | 7,000 | 408 |
| 2015-03-27 | 412 | 412 | 407 | 408 | 7,800 | 408 |
| 2015-03-26 | 416 | 416 | 411 | 411 | 18,000 | 411 |
| 2015-03-25 | 410 | 410 | 406 | 407 | 18,600 | 407 |
| 2015-03-24 | 415 | 416 | 409 | 410 | 8,600 | 410 |
| 2015-03-23 | 415 | 421 | 410 | 410 | 12,800 | 410 |
| 2015-03-20 | 405 | 430 | 404 | 415 | 60,300 | 415 |
| 2015-03-19 | 408 | 408 | 404 | 406 | 6,700 | 406 |
| 2015-03-18 | 406 | 412 | 405 | 406 | 7,900 | 406 |
| 2015-03-17 | 407 | 414 | 405 | 408 | 25,900 | 408 |
| 2015-03-16 | 408 | 410 | 406 | 406 | 18,100 | 406 |
| 2015-03-13 | 414 | 414 | 405 | 406 | 28,400 | 406 |
| 2015-03-12 | 408 | 415 | 407 | 410 | 8,800 | 410 |
| 2015-03-11 | 406 | 410 | 406 | 407 | 7,600 | 407 |
| 2015-03-10 | 411 | 415 | 405 | 405 | 26,100 | 405 |
| 2015-03-09 | 414 | 414 | 410 | 411 | 15,900 | 411 |
| 2015-03-06 | 422 | 422 | 413 | 415 | 14,200 | 415 |
| 2015-03-05 | 417 | 425 | 417 | 423 | 38,600 | 423 |
| 2015-03-04 | 416 | 419 | 414 | 415 | 21,400 | 415 |
| 2015-03-03 | 415 | 420 | 412 | 413 | 34,300 | 413 |
| 2015-03-02 | 415 | 416 | 413 | 413 | 13,300 | 413 |
| 2015-02-27 | 411 | 417 | 410 | 416 | 19,700 | 416 |
| 2015-02-26 | 409 | 415 | 408 | 413 | 15,400 | 413 |
| 2015-02-25 | 415 | 419 | 406 | 408 | 41,200 | 408 |
| 2015-02-24 | 404 | 406 | 403 | 405 | 29,500 | 405 |
| 2015-02-23 | 408 | 410 | 405 | 405 | 14,000 | 405 |
| 2015-02-20 | 406 | 406 | 404 | 404 | 12,400 | 404 |
| 2015-02-19 | 405 | 407 | 404 | 404 | 9,200 | 404 |
| 2015-02-18 | 409 | 409 | 404 | 404 | 7,900 | 404 |
| 2015-02-17 | 404 | 407 | 403 | 405 | 12,700 | 405 |
| 2015-02-16 | 406 | 409 | 404 | 404 | 8,200 | 404 |
| 2015-02-13 | 406 | 410 | 404 | 405 | 14,200 | 405 |
| 2015-02-12 | 407 | 415 | 404 | 407 | 33,500 | 407 |
| 2015-02-10 | 404 | 416 | 404 | 415 | 15,600 | 415 |
| 2015-02-09 | 404 | 404 | 402 | 404 | 11,700 | 404 |
| 2015-02-06 | 405 | 405 | 403 | 403 | 3,700 | 403 |
| 2015-02-05 | 403 | 410 | 402 | 405 | 16,700 | 405 |
| 2015-02-04 | 405 | 406 | 403 | 404 | 5,000 | 404 |
| 2015-02-03 | 405 | 407 | 403 | 406 | 5,500 | 406 |
| 2015-02-02 | 403 | 410 | 402 | 406 | 5,800 | 406 |
| 2015-01-30 | 404 | 407 | 402 | 403 | 8,400 | 403 |
| 2015-01-29 | 402 | 406 | 402 | 404 | 11,300 | 404 |
| 2015-01-28 | 404 | 408 | 403 | 406 | 14,000 | 406 |
| 2015-01-27 | 405 | 408 | 405 | 405 | 13,700 | 405 |
| 2015-01-26 | 412 | 412 | 408 | 410 | 3,000 | 410 |
| 2015-01-23 | 410 | 413 | 407 | 409 | 10,000 | 409 |
| 2015-01-22 | 411 | 413 | 408 | 410 | 5,700 | 410 |
| 2015-01-21 | 412 | 412 | 406 | 407 | 5,100 | 407 |
| 2015-01-20 | 410 | 415 | 403 | 413 | 8,500 | 413 |
| 2015-01-19 | 403 | 409 | 401 | 406 | 8,100 | 406 |
| 2015-01-16 | 405 | 407 | 401 | 405 | 22,700 | 405 |
| 2015-01-15 | 411 | 411 | 406 | 409 | 16,600 | 409 |
| 2015-01-14 | 411 | 415 | 410 | 412 | 12,400 | 412 |
| 2015-01-13 | 412 | 415 | 411 | 414 | 7,200 | 414 |
| 2015-01-09 | 418 | 418 | 411 | 413 | 19,700 | 413 |
| 2015-01-08 | 426 | 426 | 415 | 419 | 26,100 | 419 |
| 2015-01-07 | 414 | 429 | 414 | 418 | 23,700 | 418 |
| 2015-01-06 | 422 | 422 | 411 | 413 | 20,200 | 413 |
| 2015-01-05 | 423 | 427 | 411 | 422 | 17,500 | 422 |
分割・併合履歴 ： [2000-03-28]1株→2株
