4080 (株)田中化学研究所の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	835	876	825	840	182,600	840
2016-12-29	822	838	806	835	140,100	835
2016-12-28	790	826	790	815	106,300	815
2016-12-27	782	790	780	790	96,000	790
2016-12-26	792	796	784	786	83,600	786
2016-12-22	800	803	793	796	53,300	796
2016-12-21	808	808	797	801	95,600	801
2016-12-20	804	815	803	808	93,100	808
2016-12-19	807	816	801	802	86,800	802
2016-12-16	821	823	807	817	54,100	817
2016-12-15	812	822	808	818	66,100	818
2016-12-14	820	834	811	818	113,200	818
2016-12-13	805	810	801	808	47,700	808
2016-12-12	815	820	803	811	60,600	811
2016-12-09	792	816	791	808	97,100	808
2016-12-08	820	825	797	798	122,700	798
2016-12-07	827	830	817	818	92,100	818
2016-12-06	828	843	828	830	54,700	830
2016-12-05	827	840	821	825	65,000	825
2016-12-02	860	860	844	847	107,200	847
2016-12-01	889	889	855	864	139,200	864
2016-11-30	899	899	875	879	196,800	879
2016-11-29	868	884	841	870	244,000	870
2016-11-28	829	870	816	870	202,400	870
2016-11-25	815	829	806	816	157,200	816
2016-11-24	822	822	806	806	99,400	806
2016-11-22	811	819	802	804	91,200	804
2016-11-21	825	839	820	822	69,100	822
2016-11-18	830	842	813	828	111,900	828
2016-11-17	821	833	816	820	125,800	820
2016-11-16	820	848	817	844	168,000	844
2016-11-15	800	820	785	812	106,000	812
2016-11-14	779	820	779	800	153,900	800
2016-11-11	780	798	762	770	99,900	770
2016-11-10	800	802	777	777	110,000	777
2016-11-09	803	807	719	741	288,800	741
2016-11-08	820	825	796	803	70,400	803
2016-11-07	825	844	813	815	173,600	815
2016-11-04	811	812	775	785	151,200	785
2016-11-02	812	812	780	784	195,300	784
2016-11-01	796	827	790	820	322,700	820
2016-10-31	870	880	866	867	79,900	867
2016-10-28	889	910	873	885	324,800	885
2016-10-27	872	875	855	857	90,400	857
2016-10-26	868	877	840	852	124,200	852
2016-10-25	849	865	841	847	154,400	847
2016-10-24	895	897	854	860	267,100	860
2016-10-21	911	935	897	899	220,200	899
2016-10-20	912	916	903	903	134,800	903
2016-10-19	923	933	909	913	178,100	913
2016-10-17	908	946	895	919	430,400	919
2016-10-13	931	934	905	910	200,100	910
2016-10-12	941	959	909	936	364,900	936
2016-10-11	980	998	940	941	545,900	941
2016-10-07	1,007	1,080	1,005	1,023	583,200	1,023
2016-10-06	1,036	1,043	1,006	1,010	471,900	1,010
2016-10-05	1,071	1,098	1,055	1,070	322,200	1,070
2016-10-04	1,079	1,135	1,055	1,068	841,600	1,068
2016-10-03	1,078	1,093	1,028	1,057	521,200	1,057
2016-09-30	1,135	1,135	1,095	1,099	481,200	1,099
2016-09-29	1,161	1,190	1,092	1,142	939,900	1,142
2016-09-28	1,227	1,245	1,156	1,176	679,100	1,176
2016-09-27	1,200	1,247	1,181	1,200	767,900	1,200
2016-09-26	1,189	1,282	1,180	1,220	2,098,500	1,220
2016-09-23	1,150	1,236	1,098	1,162	2,708,000	1,162
2016-09-21	1,190	1,220	1,131	1,161	3,454,800	1,161
2016-09-20	1,001	1,113	1,001	1,112	2,541,800	1,112
2016-09-16	1,019	1,019	942	963	1,198,700	963
2016-09-15	1,070	1,110	997	1,006	899,500	1,006
2016-09-14	1,140	1,190	1,033	1,073	1,434,100	1,073
2016-09-13	1,275	1,295	1,152	1,184	2,382,800	1,184
2016-09-12	1,110	1,318	1,095	1,254	6,072,000	1,254
2016-09-09	1,000	1,191	990	1,151	5,087,900	1,151
2016-09-08	1,027	1,141	960	1,030	5,211,700	1,030
2016-09-07	976	991	975	991	858,600	991
2016-09-06	877	879	820	841	399,600	841
2016-09-05	918	948	840	868	1,526,000	868
2016-09-02	943	943	943	943	428,600	943
2016-09-01	793	793	793	793	48,500	793
2016-08-31	691	699	681	693	72,800	693
2016-08-30	702	715	675	695	72,700	695
2016-08-29	704	709	693	701	66,300	701
2016-08-26	725	737	686	704	109,500	704
2016-08-25	756	757	726	737	48,000	737
2016-08-24	724	763	716	746	128,200	746
2016-08-23	714	744	709	709	48,200	709
2016-08-22	697	739	688	725	137,500	725
2016-08-19	678	705	666	680	95,300	680
2016-08-18	713	718	645	672	293,300	672
2016-08-17	746	747	712	724	111,200	724
2016-08-16	753	763	746	747	59,600	747
2016-08-15	750	773	747	752	50,900	752
2016-08-12	780	789	724	758	253,400	758
2016-08-10	810	820	805	810	45,400	810
2016-08-09	806	819	801	801	48,200	801
2016-08-08	820	821	803	806	41,400	806
2016-08-05	819	835	800	807	53,800	807
2016-08-04	825	847	819	821	47,600	821
2016-08-03	832	840	817	825	68,600	825
2016-08-02	824	881	823	838	131,600	838
2016-08-01	820	851	817	832	37,600	832
2016-07-29	820	835	807	834	60,700	834
2016-07-28	820	838	814	815	71,200	815
2016-07-27	857	863	815	815	144,200	815
2016-07-26	880	880	845	863	144,700	863
2016-07-25	901	910	870	894	373,600	894
2016-07-22	804	883	804	875	521,600	875
2016-07-21	817	895	810	819	667,600	819
2016-07-20	802	825	793	802	86,000	802
2016-07-19	800	813	793	800	50,500	800
2016-07-15	803	810	785	794	69,200	794
2016-07-14	797	810	786	788	45,400	788
2016-07-13	802	827	802	805	80,100	805
2016-07-12	800	817	790	791	61,000	791
2016-07-11	806	820	778	778	98,200	778
2016-07-08	790	836	746	776	166,800	776
2016-07-07	816	816	788	793	62,700	793
2016-07-06	808	830	798	816	74,700	816
2016-07-05	838	843	824	829	38,200	829
2016-07-04	829	839	818	838	69,200	838
2016-07-01	791	825	780	821	100,100	821
2016-06-30	799	808	770	783	84,700	783
2016-06-29	765	781	757	771	73,600	771
2016-06-28	730	777	726	761	89,300	761
2016-06-27	750	773	740	752	121,700	752
2016-06-24	844	844	694	735	318,600	735
2016-06-23	825	856	815	830	101,100	830
2016-06-22	812	840	812	817	111,500	817
2016-06-21	870	910	833	842	391,800	842
2016-06-20	767	806	766	788	113,400	788
2016-06-17	828	828	756	763	155,200	763
2016-06-16	836	856	777	793	165,500	793
2016-06-15	835	860	825	836	104,300	836
2016-06-14	917	924	836	836	212,100	836
2016-06-13	930	964	891	921	532,800	921
2016-06-10	876	929	855	913	249,700	913
2016-06-09	912	933	875	890	298,800	890
2016-06-08	827	975	801	925	1,093,700	925
2016-06-07	830	852	825	827	101,000	827
2016-06-06	780	853	780	853	152,300	853
2016-06-03	801	807	793	794	86,200	794
2016-06-02	808	824	795	813	132,300	813
2016-06-01	840	851	817	823	101,800	823
2016-05-31	856	861	840	855	83,600	855
2016-05-30	849	869	838	860	82,700	860
2016-05-27	836	862	826	849	77,400	849
2016-05-26	839	853	818	835	115,900	835
2016-05-25	818	842	817	827	64,800	827
2016-05-24	836	845	808	811	78,900	811
2016-05-23	799	840	786	836	193,300	836
2016-05-20	787	806	787	791	53,100	791
2016-05-19	775	809	774	790	86,100	790
2016-05-18	812	819	776	783	215,800	783
2016-05-17	833	833	806	812	150,200	812
2016-05-16	880	910	806	848	355,600	848
2016-05-13	798	817	788	805	80,300	805
2016-05-12	800	814	785	797	96,700	797
2016-05-11	828	832	806	807	97,000	807
2016-05-10	792	839	790	813	88,500	813
2016-05-09	813	820	787	793	123,100	793
2016-05-06	840	865	802	816	165,400	816
2016-05-02	819	850	790	840	309,100	840
2016-04-28	925	982	848	878	1,683,700	878
2016-04-27	910	910	910	910	365,000	910
2016-04-26	780	786	756	760	71,800	760
2016-04-25	790	820	786	787	62,600	787
2016-04-22	800	811	780	798	67,800	798
2016-04-21	825	825	810	813	59,400	813
2016-04-20	830	853	817	824	133,000	824
2016-04-19	810	838	808	835	163,800	835
2016-04-18	775	804	742	783	133,200	783
2016-04-15	798	820	784	805	150,500	805
2016-04-14	737	835	737	817	414,800	817
2016-04-13	742	748	729	732	79,900	732
2016-04-12	713	740	712	727	85,700	727
2016-04-11	720	730	687	722	72,000	722
2016-04-08	680	711	678	706	62,800	706
2016-04-07	681	715	681	692	86,000	692
2016-04-06	679	690	665	680	72,600	680
2016-04-05	730	730	679	692	107,400	692
2016-04-04	703	755	700	717	128,100	717
2016-04-01	771	771	708	718	157,300	718
2016-03-31	775	780	766	769	85,400	769
2016-03-30	788	788	770	780	114,500	780
2016-03-29	800	804	778	786	229,600	786
2016-03-28	825	853	816	821	137,000	821
2016-03-25	815	854	803	853	147,900	853
2016-03-24	810	816	801	801	74,700	801
2016-03-23	797	879	795	822	194,800	822
2016-03-22	800	800	774	792	78,200	792
2016-03-18	799	809	770	795	116,500	795
2016-03-17	822	833	807	814	78,500	814
2016-03-16	834	835	810	822	99,200	822
2016-03-15	875	881	825	843	130,200	843
2016-03-14	898	910	870	874	114,200	874
2016-03-11	888	907	887	893	66,200	893
2016-03-10	904	939	901	908	169,900	908
2016-03-09	925	926	890	904	110,500	904
2016-03-08	900	924	883	910	164,200	910
2016-03-07	916	930	890	892	159,500	892
2016-03-04	881	967	862	895	577,400	895
2016-03-03	760	917	759	917	902,500	917
2016-03-02	750	768	745	767	118,600	767
2016-03-01	735	750	731	745	51,200	745
2016-02-29	745	777	735	750	90,600	750
2016-02-26	743	760	726	730	125,500	730
2016-02-25	689	786	689	741	322,000	741
2016-02-24	680	712	679	694	55,100	694
2016-02-23	717	717	686	695	54,500	695
2016-02-22	701	709	692	702	78,100	702
2016-02-19	685	706	685	700	45,100	700
2016-02-18	737	737	698	707	126,000	707
2016-02-17	718	765	673	687	235,600	687
2016-02-16	667	737	650	733	396,700	733
2016-02-15	667	667	609	637	371,400	637
2016-02-12	636	692	591	591	515,000	591
2016-02-10	805	812	728	741	135,200	741
2016-02-09	783	793	767	767	126,800	767
2016-02-08	763	840	763	823	110,100	823
2016-02-05	839	845	779	789	198,600	789
2016-02-04	858	878	850	854	115,300	854
2016-02-03	885	887	855	873	206,900	873
2016-02-02	855	980	854	900	369,500	900
2016-02-01	800	870	794	870	565,300	870
2016-01-29	926	945	890	911	205,800	911
2016-01-28	916	947	914	931	115,200	931
2016-01-27	955	975	912	925	163,200	925
2016-01-26	943	977	938	945	189,600	945
2016-01-25	950	997	945	988	128,400	988
2016-01-22	960	963	906	941	177,500	941
2016-01-21	886	965	881	882	290,600	882
2016-01-20	995	1,003	904	909	141,100	909
2016-01-19	970	1,020	956	993	135,900	993
2016-01-18	943	975	900	975	275,700	975
2016-01-15	1,029	1,035	993	1,003	204,300	1,003
2016-01-14	1,021	1,030	993	1,006	330,100	1,006
2016-01-13	1,040	1,090	1,033	1,075	247,200	1,075
2016-01-12	1,118	1,130	995	1,013	332,500	1,013
2016-01-08	1,038	1,109	1,036	1,079	199,800	1,079
2016-01-07	1,020	1,079	1,020	1,062	244,700	1,062
2016-01-06	1,041	1,074	1,022	1,031	180,400	1,031
2016-01-05	1,034	1,083	1,020	1,038	234,000	1,038
2016-01-04	1,110	1,110	1,061	1,067	211,300	1,067

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 [2016年度]

4080 (株)田中化学研究所の時系列データ [2016年度]