4080 (株)田中化学研究所の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,950	1,993	1,932	1,937	236,600	1,937
2017-12-28	1,908	1,937	1,878	1,926	178,600	1,926
2017-12-27	1,874	1,922	1,852	1,894	259,800	1,894
2017-12-26	1,900	1,908	1,822	1,854	573,900	1,854
2017-12-25	1,975	1,984	1,922	1,934	266,300	1,934
2017-12-22	2,001	2,004	1,974	1,982	208,700	1,982
2017-12-21	2,034	2,039	1,996	2,010	179,300	2,010
2017-12-20	1,999	2,054	1,988	2,034	341,500	2,034
2017-12-19	2,060	2,066	2,000	2,006	243,900	2,006
2017-12-18	2,010	2,049	1,976	2,021	333,800	2,021
2017-12-15	2,010	2,010	1,950	1,998	237,800	1,998
2017-12-14	2,049	2,069	1,982	2,000	386,900	2,000
2017-12-13	1,980	2,142	1,937	2,066	1,110,700	2,066
2017-12-12	2,025	2,025	1,975	1,993	248,400	1,993
2017-12-11	1,990	2,052	1,971	2,035	330,300	2,035
2017-12-08	1,990	2,002	1,943	1,960	206,700	1,960
2017-12-07	1,945	2,013	1,945	1,985	337,800	1,985
2017-12-06	2,000	2,011	1,932	1,935	293,500	1,935
2017-12-05	1,970	2,035	1,937	2,029	493,400	2,029
2017-12-04	2,177	2,191	2,037	2,040	575,200	2,040
2017-12-01	2,203	2,237	2,177	2,204	227,500	2,204
2017-11-30	2,207	2,219	2,163	2,196	367,600	2,196
2017-11-29	2,230	2,240	2,182	2,228	308,300	2,228
2017-11-28	2,302	2,328	2,187	2,222	418,000	2,222
2017-11-27	2,300	2,364	2,270	2,310	476,200	2,310
2017-11-24	2,203	2,283	2,184	2,273	302,400	2,273
2017-11-22	2,270	2,295	2,203	2,213	359,200	2,213
2017-11-21	2,232	2,250	2,210	2,241	188,700	2,241
2017-11-20	2,200	2,247	2,158	2,232	403,500	2,232
2017-11-17	2,265	2,287	2,165	2,216	426,400	2,216
2017-11-16	2,162	2,287	2,116	2,226	729,100	2,226
2017-11-15	2,200	2,225	2,058	2,120	1,062,400	2,120
2017-11-13	2,400	2,463	2,354	2,426	541,200	2,426
2017-11-10	2,357	2,468	2,357	2,439	388,600	2,439
2017-11-09	2,580	2,609	2,262	2,430	839,200	2,430
2017-11-08	2,660	2,660	2,563	2,588	433,400	2,588
2017-11-07	2,581	2,669	2,581	2,659	491,500	2,659
2017-11-06	2,520	2,640	2,520	2,597	524,000	2,597
2017-11-02	2,550	2,568	2,509	2,555	514,000	2,555
2017-11-01	2,639	2,654	2,574	2,583	386,200	2,583
2017-10-31	2,605	2,663	2,572	2,623	429,100	2,623
2017-10-30	2,719	2,719	2,611	2,625	590,900	2,625
2017-10-27	2,750	2,750	2,673	2,687	522,700	2,687
2017-10-26	2,621	2,727	2,611	2,693	538,000	2,693
2017-10-25	2,715	2,777	2,625	2,644	1,119,700	2,644
2017-10-24	2,635	2,729	2,587	2,681	697,700	2,681
2017-10-23	2,787	2,787	2,648	2,650	1,329,500	2,650
2017-10-20	2,875	2,918	2,663	2,687	2,627,600	2,687
2017-10-19	2,735	2,870	2,641	2,825	4,198,400	2,825
2017-10-18	2,440	2,845	2,390	2,835	7,193,600	2,835
2017-10-17	2,300	2,419	2,296	2,394	700,800	2,394
2017-10-16	2,290	2,324	2,255	2,285	533,200	2,285
2017-10-13	2,340	2,395	2,265	2,340	675,400	2,340
2017-10-12	2,349	2,415	2,304	2,332	538,700	2,332
2017-10-11	2,420	2,474	2,340	2,350	806,500	2,350
2017-10-10	2,511	2,539	2,402	2,440	2,934,900	2,440
2017-10-06	2,260	2,425	2,250	2,419	1,509,000	2,419
2017-10-05	2,270	2,327	2,188	2,210	573,000	2,210
2017-10-04	2,296	2,315	2,234	2,261	482,100	2,261
2017-10-03	2,295	2,304	2,210	2,256	640,300	2,256
2017-10-02	2,360	2,407	2,278	2,305	602,800	2,305
2017-09-29	2,349	2,415	2,330	2,332	893,800	2,332
2017-09-28	2,270	2,340	2,261	2,313	1,095,400	2,313
2017-09-27	2,160	2,319	2,155	2,226	1,618,600	2,226
2017-09-26	2,200	2,200	2,040	2,075	859,300	2,075
2017-09-25	2,201	2,268	2,180	2,206	508,300	2,206
2017-09-22	2,335	2,337	2,125	2,219	1,054,800	2,219
2017-09-21	2,344	2,417	2,305	2,310	746,500	2,310
2017-09-20	2,327	2,449	2,301	2,344	1,040,700	2,344
2017-09-19	2,497	2,543	2,402	2,407	2,146,000	2,407
2017-09-15	2,105	2,443	2,105	2,347	3,214,400	2,347
2017-09-14	2,300	2,376	2,066	2,168	2,857,000	2,168
2017-09-13	2,499	2,544	2,336	2,400	7,888,800	2,400
2017-09-12	2,134	2,534	2,130	2,534	8,770,700	2,534
2017-09-11	1,840	2,135	1,825	2,034	5,883,800	2,034
2017-09-08	1,690	1,739	1,653	1,737	864,600	1,737
2017-09-07	1,690	1,780	1,655	1,677	1,532,800	1,677
2017-09-06	1,490	1,679	1,480	1,657	797,500	1,657
2017-09-05	1,655	1,707	1,493	1,540	760,900	1,540
2017-09-04	1,640	1,669	1,589	1,655	513,100	1,655
2017-09-01	1,730	1,747	1,673	1,693	699,400	1,693
2017-08-31	1,648	1,740	1,636	1,736	1,224,300	1,736
2017-08-30	1,601	1,646	1,572	1,618	484,000	1,618
2017-08-29	1,507	1,620	1,506	1,601	912,500	1,601
2017-08-28	1,598	1,614	1,503	1,523	1,048,500	1,523
2017-08-25	1,621	1,657	1,553	1,578	1,322,200	1,578
2017-08-24	1,699	1,723	1,663	1,687	1,361,800	1,687
2017-08-23	1,799	1,848	1,717	1,755	2,869,400	1,755
2017-08-22	1,570	1,799	1,551	1,740	4,363,500	1,740
2017-08-21	1,518	1,570	1,440	1,540	1,053,900	1,540
2017-08-18	1,495	1,570	1,480	1,518	1,729,200	1,518
2017-08-17	1,400	1,553	1,377	1,550	2,411,900	1,550
2017-08-16	1,409	1,434	1,365	1,402	783,500	1,402
2017-08-15	1,360	1,470	1,338	1,409	2,279,600	1,409
2017-08-14	1,245	1,346	1,227	1,330	701,000	1,330
2017-08-10	1,284	1,340	1,214	1,275	933,800	1,275
2017-08-09	1,356	1,426	1,300	1,302	3,008,200	1,302
2017-08-08	1,221	1,290	1,202	1,280	697,200	1,280
2017-08-07	1,210	1,285	1,200	1,230	1,015,600	1,230
2017-08-04	1,180	1,210	1,161	1,198	388,600	1,198
2017-08-03	1,203	1,208	1,136	1,159	321,700	1,159
2017-08-02	1,160	1,232	1,159	1,210	749,600	1,210
2017-08-01	1,223	1,231	1,123	1,137	1,213,600	1,137
2017-07-31	1,305	1,350	1,250	1,277	2,550,500	1,277
2017-07-28	1,300	1,329	1,200	1,227	2,075,000	1,227
2017-07-27	1,140	1,375	1,130	1,250	6,517,500	1,250
2017-07-26	987	1,110	981	1,110	1,140,500	1,110
2017-07-25	1,000	1,003	958	960	295,700	960
2017-07-24	1,025	1,039	988	998	561,700	998
2017-07-21	927	983	921	976	895,400	976
2017-07-20	889	915	881	915	220,500	915
2017-07-19	929	931	898	898	404,700	898
2017-07-18	880	939	871	907	1,257,000	907
2017-07-14	839	854	836	847	121,900	847
2017-07-13	846	850	831	833	64,100	833
2017-07-12	855	855	840	841	100,600	841
2017-07-11	827	858	827	840	135,100	840
2017-07-10	826	839	819	829	75,200	829
2017-07-07	801	819	801	818	61,600	818
2017-07-06	809	811	798	801	48,300	801
2017-07-05	805	816	796	810	60,600	810
2017-07-04	828	831	810	810	65,700	810
2017-07-03	824	824	812	822	26,100	822
2017-06-30	810	819	806	819	36,700	819
2017-06-29	834	835	814	814	64,300	814
2017-06-28	820	845	819	834	124,300	834
2017-06-27	813	819	804	819	50,500	819
2017-06-26	805	822	803	812	53,400	812
2017-06-23	840	849	801	811	119,900	811
2017-06-22	817	839	817	839	67,900	839
2017-06-21	815	827	815	825	39,700	825
2017-06-20	825	838	817	824	87,900	824
2017-06-19	792	855	792	830	393,400	830
2017-06-16	777	786	771	784	80,000	784
2017-06-15	778	778	768	777	27,800	777
2017-06-14	782	783	770	772	27,200	772
2017-06-13	779	783	759	781	51,200	781
2017-06-12	778	785	765	779	58,700	779
2017-06-09	777	781	770	778	36,400	778
2017-06-08	785	789	770	779	151,300	779
2017-06-07	756	777	756	775	89,100	775
2017-06-06	765	768	756	757	38,700	757
2017-06-05	758	765	755	758	32,100	758
2017-06-02	769	772	749	750	59,000	750
2017-06-01	740	761	740	759	46,200	759
2017-05-31	750	754	743	746	61,700	746
2017-05-30	765	765	750	755	42,200	755
2017-05-29	765	768	752	766	42,900	766
2017-05-26	764	764	748	758	48,200	758
2017-05-25	755	767	752	758	33,000	758
2017-05-24	772	772	756	757	76,200	757
2017-05-23	767	777	750	762	87,700	762
2017-05-22	750	792	748	767	378,200	767
2017-05-19	714	743	711	742	107,800	742
2017-05-18	703	716	701	707	46,300	707
2017-05-17	696	725	695	722	58,500	722
2017-05-16	715	717	700	704	65,100	704
2017-05-15	680	723	679	717	169,800	717
2017-05-12	678	684	670	671	45,600	671
2017-05-11	685	689	680	680	46,600	680
2017-05-10	690	690	680	680	31,700	680
2017-05-09	675	690	675	689	31,100	689
2017-05-08	676	678	672	677	33,900	677
2017-05-02	672	675	665	669	25,600	669
2017-05-01	666	668	661	667	17,800	667
2017-04-28	680	682	665	665	33,000	665
2017-04-27	679	684	669	677	52,700	677
2017-04-26	667	693	664	679	107,300	679
2017-04-25	650	666	650	660	22,300	660
2017-04-24	662	665	653	654	38,500	654
2017-04-21	654	665	650	661	36,400	661
2017-04-20	648	659	648	656	27,500	656
2017-04-19	645	667	645	648	49,600	648
2017-04-18	650	658	647	653	24,400	653
2017-04-17	653	658	645	648	27,600	648
2017-04-14	636	656	635	645	26,300	645
2017-04-13	630	651	621	646	58,000	646
2017-04-12	660	661	632	640	103,100	640
2017-04-11	676	685	661	662	92,200	662
2017-04-10	696	713	680	680	83,200	680
2017-04-07	693	703	691	700	63,300	700
2017-04-06	700	703	692	693	52,100	693
2017-04-05	700	719	700	707	44,500	707
2017-04-04	709	712	696	697	81,300	697
2017-04-03	722	730	705	720	57,200	720
2017-03-31	708	732	705	732	64,800	732
2017-03-30	718	718	699	708	56,200	708
2017-03-29	689	718	689	713	77,200	713
2017-03-28	690	700	689	697	44,600	697
2017-03-27	705	705	690	691	85,700	691
2017-03-24	710	718	703	706	35,100	706
2017-03-23	701	721	700	713	73,600	713
2017-03-22	716	716	702	702	95,200	702
2017-03-21	732	736	722	722	131,300	722
2017-03-17	750	758	745	745	50,800	745
2017-03-16	744	759	743	753	49,100	753
2017-03-15	750	752	744	744	57,500	744
2017-03-14	751	763	751	751	28,900	751
2017-03-13	753	758	748	754	101,300	754
2017-03-10	753	764	751	763	68,400	763
2017-03-09	748	759	747	749	81,300	749
2017-03-08	750	755	744	744	112,400	744
2017-03-07	760	762	750	750	153,600	750
2017-03-06	776	776	760	760	146,900	760
2017-03-03	797	797	774	776	101,000	776
2017-03-02	774	828	774	788	232,700	788
2017-03-01	780	780	766	773	51,300	773
2017-02-28	778	783	773	773	48,300	773
2017-02-27	779	793	773	777	62,400	777
2017-02-24	783	787	770	773	100,900	773
2017-02-23	795	798	785	787	56,100	787
2017-02-22	800	803	795	795	37,700	795
2017-02-21	797	805	797	798	44,400	798
2017-02-20	800	810	791	797	57,300	797
2017-02-17	800	814	795	800	142,500	800
2017-02-16	790	816	787	810	249,600	810
2017-02-15	762	785	762	777	190,700	777
2017-02-14	760	760	751	754	189,300	754
2017-02-13	747	777	744	760	940,600	760
2017-02-10	883	896	880	882	96,900	882
2017-02-09	899	909	896	896	63,600	896
2017-02-08	898	918	898	904	59,200	904
2017-02-07	915	915	895	910	76,000	910
2017-02-06	916	933	905	910	105,300	910
2017-02-03	928	941	884	899	266,700	899
2017-02-02	875	926	870	921	471,000	921
2017-02-01	856	872	856	872	40,800	872
2017-01-31	873	880	856	859	82,800	859
2017-01-30	870	885	870	875	131,800	875
2017-01-27	865	865	842	856	86,900	856
2017-01-26	870	878	860	861	78,200	861
2017-01-25	853	877	851	871	172,500	871
2017-01-24	849	854	836	853	87,900	853
2017-01-23	850	850	833	845	35,200	845
2017-01-20	837	853	837	845	47,900	845
2017-01-19	843	849	832	837	44,200	837
2017-01-18	836	840	816	829	80,700	829
2017-01-17	843	865	831	847	85,700	847
2017-01-16	834	846	825	844	54,900	844
2017-01-13	812	837	812	825	75,700	825
2017-01-12	840	840	814	814	85,400	814
2017-01-11	860	866	834	834	87,300	834
2017-01-10	871	883	862	870	67,200	870
2017-01-06	873	888	862	865	89,000	865
2017-01-05	852	891	852	880	228,800	880
2017-01-04	837	865	834	856	84,200	856

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 [2017年度]

4080 (株)田中化学研究所の時系列データ [2017年度]