4080 (株)田中化学研究所 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2191,2191,1801,184288,5001,184
2020-12-291,1971,2251,1801,207318,0001,207
2020-12-281,2451,2501,1721,204433,4001,204
2020-12-251,1751,2381,1611,228529,7001,228
2020-12-241,1401,1961,1131,179416,3001,179
2020-12-231,1731,1881,1331,141363,3001,141
2020-12-221,2011,2231,1301,137702,3001,137
2020-12-211,2411,2451,1611,232719,7001,232
2020-12-181,2421,3121,2311,263685,5001,263
2020-12-171,3001,3421,2251,239813,2001,239
2020-12-161,3681,3741,2381,2851,257,2001,285
2020-12-151,3891,4181,3451,3701,330,5001,370
2020-12-141,3021,5201,3021,4144,034,3001,414
2020-12-111,2601,2841,2041,244903,7001,244
2020-12-101,2411,2951,2101,2301,382,1001,230
2020-12-091,1401,2841,1361,2802,425,8001,280
2020-12-081,1551,2191,0941,1552,217,8001,155
2020-12-071,1701,2701,0681,1265,775,4001,126
2020-12-049111,0508801,0501,844,1001,050
2020-12-03900935893900593,100900
2020-12-02900900866895254,800895
2020-12-01927927887888399,800888
2020-11-30965973905923632,400923
2020-11-27865940859937487,800937
2020-11-26875886849855238,400855
2020-11-25900939872875424,300875
2020-11-249209558748841,059,600884
2020-11-2086488785388769,000887
2020-11-1987787784885763,300857
2020-11-1885186884386851,400868
2020-11-1786288484985350,300853
2020-11-16840869817865161,000865
2020-11-1386686785386254,500862
2020-11-1289389386687250,200872
2020-11-1189389387889042,800890
2020-11-10900909873878102,700878
2020-11-09890900881899119,800899
2020-11-0686987486186650,200866
2020-11-0586186484985967,600859
2020-11-04855884855861136,900861
2020-11-0282385282383659,700836
2020-10-30866870815821174,500821
2020-10-29906934860870301,400870
2020-10-28877919856916175,400916
2020-10-2785387484986447,400864
2020-10-2688990386686861,700868
2020-10-2385888584488463,600884
2020-10-22883883834844126,000844
2020-10-21900903873879116,700879
2020-10-20900927895900133,000900
2020-10-19883935883907176,900907
2020-10-16891917876891173,300891
2020-10-15920934875880260,600880
2020-10-14934958918918233,900918
2020-10-13924943920936127,400936
2020-10-1289992489591084,300910
2020-10-0989389988289236,600892
2020-10-0890390989089648,900896
2020-10-0790891489990535,700905
2020-10-0691992490691171,900911
2020-10-0588291688291277,500912
2020-10-02892912868881130,200881
2020-09-30910965903905351,900905
2020-09-29859900858900135,500900
2020-09-2885285384184749,600847
2020-09-2584185683984160,000841
2020-09-24859862826826258,500826
2020-09-2386987585786443,900864
2020-09-1886687586386927,700869
2020-09-1787687686586533,500865
2020-09-1686888085987640,400876
2020-09-1586587785987339,100873
2020-09-1484987984986567,900865
2020-09-1183685283584828,400848
2020-09-1085286084084522,900845
2020-09-0984186784184946,300849
2020-09-0884985083284928,600849
2020-09-0784785183083551,400835
2020-09-0483885383884855,400848
2020-09-0385687185285777,100857
2020-09-0287587585185431,600854
2020-09-0187687985786047,500860
2020-08-3186789186788146,000881
2020-08-28862891845852163,600852
2020-08-2787087084285581,500855
2020-08-2687087085486654,300866
2020-08-2589489487087281,900872
2020-08-2489690688189165,200891
2020-08-21875903871902116,400902
2020-08-20928943882882249,100882
2020-08-19894920892907109,300907
2020-08-18896922881901203,000901
2020-08-17880911863909296,400909
2020-08-14846880842870121,700870
2020-08-13822892812860293,900860
2020-08-12865870825836227,200836
2020-08-117849387838701,252,900870
2020-08-07716799705799491,600799
2020-08-06714719692699135,200699
2020-08-05686736686725172,000725
2020-08-04624678624671100,000671
2020-08-0361763261662434,900624
2020-07-3161563060761544,300615
2020-07-30650661612620132,900620
2020-07-2966567264565269,600652
2020-07-28700703665668107,400668
2020-07-2770470969670328,600703
2020-07-2271972570370655,300706
2020-07-2171973771872751,200727
2020-07-2071171770171235,600712
2020-07-1772674371771776,500717
2020-07-1674074072272355,000723
2020-07-1574075273573927,200739
2020-07-1473374373273232,700732
2020-07-1372774772774545,500745
2020-07-1074174572973145,400731
2020-07-0973775172774748,900747
2020-07-0872774772474548,500745
2020-07-0774074071673358,900733
2020-07-0674474772773463,500734
2020-07-0371174771173174,700731
2020-07-02736736709713124,800713
2020-07-0174375673773964,800739
2020-06-3074476473974759,900747
2020-06-2974775672373297,200732
2020-06-26790790753757117,000757
2020-06-25792809776780113,300780
2020-06-24818834798802137,100802
2020-06-23822824793804107,100804
2020-06-22810835805812128,100812
2020-06-19805826797810122,600810
2020-06-18805815785805154,000805
2020-06-17811838781805298,100805
2020-06-16746805746799214,300799
2020-06-15775776731731164,200731
2020-06-12704788700775271,500775
2020-06-11805822779779237,600779
2020-06-10792822792814169,900814
2020-06-09817817795805171,700805
2020-06-08825850802818471,100818
2020-06-05736787724787295,700787
2020-06-04712745709733218,100733
2020-06-03714714693711137,200711
2020-06-0270071770070696,100706
2020-06-01692715692703117,100703
2020-05-29630734630700717,100700
2020-05-28649651632640103,600640
2020-05-2764565363563998,700639
2020-05-26617656613645179,300645
2020-05-2561361760661446,100614
2020-05-2261762560260461,400604
2020-05-2161263060861792,500617
2020-05-2060862060761351,200613
2020-05-1959361758561291,200612
2020-05-1858559357058385,700583
2020-05-15595596571579128,200579
2020-05-14623626597597147,700597
2020-05-13614662605638399,100638
2020-05-1257257255856455,200564
2020-05-1156757756757145,200571
2020-05-0856857455757040,300570
2020-05-0753456553456561,700565
2020-05-0154354853554430,900544
2020-04-3054955954255075,100550
2020-04-2853054652453560,100535
2020-04-2753053652052262,600522
2020-04-2452453451052049,500520
2020-04-2350654150653353,300533
2020-04-2252152350850936,100509
2020-04-2154855052553155,500531
2020-04-2055756555255335,500553
2020-04-1754956354955347,600553
2020-04-1654155354055035,100550
2020-04-1557957954654754,700547
2020-04-1454957854857052,100570
2020-04-1355356554955429,800554
2020-04-1056956955056228,900562
2020-04-0954556954556041,000560
2020-04-0853955052254244,900542
2020-04-0752054151054183,600541
2020-04-0649551748450073,600500
2020-04-0353853849450361,000503
2020-04-0251152950051880,800518
2020-04-01574586509521236,000521
2020-03-31498554488554120,200554
2020-03-3045248545247482,000474
2020-03-2750050948748861,000488
2020-03-26501510489490100,600490
2020-03-25512532492529119,200529
2020-03-24423475423470112,200470
2020-03-23416422401411131,700411
2020-03-19432449411420116,800420
2020-03-18450464428440186,800440
2020-03-17379425379409213,900409
2020-03-16427437405405158,400405
2020-03-13420440398424261,100424
2020-03-12485515472472253,000472
2020-03-11536560523523113,100523
2020-03-10510546480536192,700536
2020-03-09591592532532232,900532
2020-03-0662562560360976,300609
2020-03-05651657630635107,200635
2020-03-0460063960063158,800631
2020-03-03665665619619102,600619
2020-03-02590643590632131,700632
2020-02-28614628590596275,200596
2020-02-27690690647653145,400653
2020-02-2668468867168682,000686
2020-02-25665703665690107,200690
2020-02-2172873472172132,500721
2020-02-2074075173173247,600732
2020-02-1971973071972937,100729
2020-02-18744744719719126,600719
2020-02-17758758741750106,900750
2020-02-1476577275376152,800761
2020-02-1377177676276557,300765
2020-02-12752761749761121,900761
2020-02-10778780749758319,700758
2020-02-0785085483783750,700837
2020-02-06848859840853116,300853
2020-02-0585585883483479,600834
2020-02-0482685082184574,100845
2020-02-0380583480582372,100823
2020-01-3181584381584389,200843
2020-01-30837844808813132,300813
2020-01-2984986583783770,400837
2020-01-2883385683385371,100853
2020-01-2784386383485198,700851
2020-01-2488188486886848,300868
2020-01-2386188186188086,000880
2020-01-2286187386086058,400860
2020-01-2188588786586583,700865
2020-01-2085787884987595,000875
2020-01-1784585884485357,400853
2020-01-1685285683784565,100845
2020-01-1585586084985346,800853
2020-01-1486186384985274,900852
2020-01-10870870849858104,700858
2020-01-0985186184585378,000853
2020-01-08853855824827181,500827
2020-01-0786086985286143,400861
2020-01-0685186484385593,700855

分割・併合履歴 : [2000-03-28]1株→2株