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 |
---|---|---|---|---|---|---|
2020-12-30 | 1,219 | 1,219 | 1,180 | 1,184 | 288,500 | 1,184 |
2020-12-29 | 1,197 | 1,225 | 1,180 | 1,207 | 318,000 | 1,207 |
2020-12-28 | 1,245 | 1,250 | 1,172 | 1,204 | 433,400 | 1,204 |
2020-12-25 | 1,175 | 1,238 | 1,161 | 1,228 | 529,700 | 1,228 |
2020-12-24 | 1,140 | 1,196 | 1,113 | 1,179 | 416,300 | 1,179 |
2020-12-23 | 1,173 | 1,188 | 1,133 | 1,141 | 363,300 | 1,141 |
2020-12-22 | 1,201 | 1,223 | 1,130 | 1,137 | 702,300 | 1,137 |
2020-12-21 | 1,241 | 1,245 | 1,161 | 1,232 | 719,700 | 1,232 |
2020-12-18 | 1,242 | 1,312 | 1,231 | 1,263 | 685,500 | 1,263 |
2020-12-17 | 1,300 | 1,342 | 1,225 | 1,239 | 813,200 | 1,239 |
2020-12-16 | 1,368 | 1,374 | 1,238 | 1,285 | 1,257,200 | 1,285 |
2020-12-15 | 1,389 | 1,418 | 1,345 | 1,370 | 1,330,500 | 1,370 |
2020-12-14 | 1,302 | 1,520 | 1,302 | 1,414 | 4,034,300 | 1,414 |
2020-12-11 | 1,260 | 1,284 | 1,204 | 1,244 | 903,700 | 1,244 |
2020-12-10 | 1,241 | 1,295 | 1,210 | 1,230 | 1,382,100 | 1,230 |
2020-12-09 | 1,140 | 1,284 | 1,136 | 1,280 | 2,425,800 | 1,280 |
2020-12-08 | 1,155 | 1,219 | 1,094 | 1,155 | 2,217,800 | 1,155 |
2020-12-07 | 1,170 | 1,270 | 1,068 | 1,126 | 5,775,400 | 1,126 |
2020-12-04 | 911 | 1,050 | 880 | 1,050 | 1,844,100 | 1,050 |
2020-12-03 | 900 | 935 | 893 | 900 | 593,100 | 900 |
2020-12-02 | 900 | 900 | 866 | 895 | 254,800 | 895 |
2020-12-01 | 927 | 927 | 887 | 888 | 399,800 | 888 |
2020-11-30 | 965 | 973 | 905 | 923 | 632,400 | 923 |
2020-11-27 | 865 | 940 | 859 | 937 | 487,800 | 937 |
2020-11-26 | 875 | 886 | 849 | 855 | 238,400 | 855 |
2020-11-25 | 900 | 939 | 872 | 875 | 424,300 | 875 |
2020-11-24 | 920 | 955 | 874 | 884 | 1,059,600 | 884 |
2020-11-20 | 864 | 887 | 853 | 887 | 69,000 | 887 |
2020-11-19 | 877 | 877 | 848 | 857 | 63,300 | 857 |
2020-11-18 | 851 | 868 | 843 | 868 | 51,400 | 868 |
2020-11-17 | 862 | 884 | 849 | 853 | 50,300 | 853 |
2020-11-16 | 840 | 869 | 817 | 865 | 161,000 | 865 |
2020-11-13 | 866 | 867 | 853 | 862 | 54,500 | 862 |
2020-11-12 | 893 | 893 | 866 | 872 | 50,200 | 872 |
2020-11-11 | 893 | 893 | 878 | 890 | 42,800 | 890 |
2020-11-10 | 900 | 909 | 873 | 878 | 102,700 | 878 |
2020-11-09 | 890 | 900 | 881 | 899 | 119,800 | 899 |
2020-11-06 | 869 | 874 | 861 | 866 | 50,200 | 866 |
2020-11-05 | 861 | 864 | 849 | 859 | 67,600 | 859 |
2020-11-04 | 855 | 884 | 855 | 861 | 136,900 | 861 |
2020-11-02 | 823 | 852 | 823 | 836 | 59,700 | 836 |
2020-10-30 | 866 | 870 | 815 | 821 | 174,500 | 821 |
2020-10-29 | 906 | 934 | 860 | 870 | 301,400 | 870 |
2020-10-28 | 877 | 919 | 856 | 916 | 175,400 | 916 |
2020-10-27 | 853 | 874 | 849 | 864 | 47,400 | 864 |
2020-10-26 | 889 | 903 | 866 | 868 | 61,700 | 868 |
2020-10-23 | 858 | 885 | 844 | 884 | 63,600 | 884 |
2020-10-22 | 883 | 883 | 834 | 844 | 126,000 | 844 |
2020-10-21 | 900 | 903 | 873 | 879 | 116,700 | 879 |
2020-10-20 | 900 | 927 | 895 | 900 | 133,000 | 900 |
2020-10-19 | 883 | 935 | 883 | 907 | 176,900 | 907 |
2020-10-16 | 891 | 917 | 876 | 891 | 173,300 | 891 |
2020-10-15 | 920 | 934 | 875 | 880 | 260,600 | 880 |
2020-10-14 | 934 | 958 | 918 | 918 | 233,900 | 918 |
2020-10-13 | 924 | 943 | 920 | 936 | 127,400 | 936 |
2020-10-12 | 899 | 924 | 895 | 910 | 84,300 | 910 |
2020-10-09 | 893 | 899 | 882 | 892 | 36,600 | 892 |
2020-10-08 | 903 | 909 | 890 | 896 | 48,900 | 896 |
2020-10-07 | 908 | 914 | 899 | 905 | 35,700 | 905 |
2020-10-06 | 919 | 924 | 906 | 911 | 71,900 | 911 |
2020-10-05 | 882 | 916 | 882 | 912 | 77,500 | 912 |
2020-10-02 | 892 | 912 | 868 | 881 | 130,200 | 881 |
2020-09-30 | 910 | 965 | 903 | 905 | 351,900 | 905 |
2020-09-29 | 859 | 900 | 858 | 900 | 135,500 | 900 |
2020-09-28 | 852 | 853 | 841 | 847 | 49,600 | 847 |
2020-09-25 | 841 | 856 | 839 | 841 | 60,000 | 841 |
2020-09-24 | 859 | 862 | 826 | 826 | 258,500 | 826 |
2020-09-23 | 869 | 875 | 857 | 864 | 43,900 | 864 |
2020-09-18 | 866 | 875 | 863 | 869 | 27,700 | 869 |
2020-09-17 | 876 | 876 | 865 | 865 | 33,500 | 865 |
2020-09-16 | 868 | 880 | 859 | 876 | 40,400 | 876 |
2020-09-15 | 865 | 877 | 859 | 873 | 39,100 | 873 |
2020-09-14 | 849 | 879 | 849 | 865 | 67,900 | 865 |
2020-09-11 | 836 | 852 | 835 | 848 | 28,400 | 848 |
2020-09-10 | 852 | 860 | 840 | 845 | 22,900 | 845 |
2020-09-09 | 841 | 867 | 841 | 849 | 46,300 | 849 |
2020-09-08 | 849 | 850 | 832 | 849 | 28,600 | 849 |
2020-09-07 | 847 | 851 | 830 | 835 | 51,400 | 835 |
2020-09-04 | 838 | 853 | 838 | 848 | 55,400 | 848 |
2020-09-03 | 856 | 871 | 852 | 857 | 77,100 | 857 |
2020-09-02 | 875 | 875 | 851 | 854 | 31,600 | 854 |
2020-09-01 | 876 | 879 | 857 | 860 | 47,500 | 860 |
2020-08-31 | 867 | 891 | 867 | 881 | 46,000 | 881 |
2020-08-28 | 862 | 891 | 845 | 852 | 163,600 | 852 |
2020-08-27 | 870 | 870 | 842 | 855 | 81,500 | 855 |
2020-08-26 | 870 | 870 | 854 | 866 | 54,300 | 866 |
2020-08-25 | 894 | 894 | 870 | 872 | 81,900 | 872 |
2020-08-24 | 896 | 906 | 881 | 891 | 65,200 | 891 |
2020-08-21 | 875 | 903 | 871 | 902 | 116,400 | 902 |
2020-08-20 | 928 | 943 | 882 | 882 | 249,100 | 882 |
2020-08-19 | 894 | 920 | 892 | 907 | 109,300 | 907 |
2020-08-18 | 896 | 922 | 881 | 901 | 203,000 | 901 |
2020-08-17 | 880 | 911 | 863 | 909 | 296,400 | 909 |
2020-08-14 | 846 | 880 | 842 | 870 | 121,700 | 870 |
2020-08-13 | 822 | 892 | 812 | 860 | 293,900 | 860 |
2020-08-12 | 865 | 870 | 825 | 836 | 227,200 | 836 |
2020-08-11 | 784 | 938 | 783 | 870 | 1,252,900 | 870 |
2020-08-07 | 716 | 799 | 705 | 799 | 491,600 | 799 |
2020-08-06 | 714 | 719 | 692 | 699 | 135,200 | 699 |
2020-08-05 | 686 | 736 | 686 | 725 | 172,000 | 725 |
2020-08-04 | 624 | 678 | 624 | 671 | 100,000 | 671 |
2020-08-03 | 617 | 632 | 616 | 624 | 34,900 | 624 |
2020-07-31 | 615 | 630 | 607 | 615 | 44,300 | 615 |
2020-07-30 | 650 | 661 | 612 | 620 | 132,900 | 620 |
2020-07-29 | 665 | 672 | 645 | 652 | 69,600 | 652 |
2020-07-28 | 700 | 703 | 665 | 668 | 107,400 | 668 |
2020-07-27 | 704 | 709 | 696 | 703 | 28,600 | 703 |
2020-07-22 | 719 | 725 | 703 | 706 | 55,300 | 706 |
2020-07-21 | 719 | 737 | 718 | 727 | 51,200 | 727 |
2020-07-20 | 711 | 717 | 701 | 712 | 35,600 | 712 |
2020-07-17 | 726 | 743 | 717 | 717 | 76,500 | 717 |
2020-07-16 | 740 | 740 | 722 | 723 | 55,000 | 723 |
2020-07-15 | 740 | 752 | 735 | 739 | 27,200 | 739 |
2020-07-14 | 733 | 743 | 732 | 732 | 32,700 | 732 |
2020-07-13 | 727 | 747 | 727 | 745 | 45,500 | 745 |
2020-07-10 | 741 | 745 | 729 | 731 | 45,400 | 731 |
2020-07-09 | 737 | 751 | 727 | 747 | 48,900 | 747 |
2020-07-08 | 727 | 747 | 724 | 745 | 48,500 | 745 |
2020-07-07 | 740 | 740 | 716 | 733 | 58,900 | 733 |
2020-07-06 | 744 | 747 | 727 | 734 | 63,500 | 734 |
2020-07-03 | 711 | 747 | 711 | 731 | 74,700 | 731 |
2020-07-02 | 736 | 736 | 709 | 713 | 124,800 | 713 |
2020-07-01 | 743 | 756 | 737 | 739 | 64,800 | 739 |
2020-06-30 | 744 | 764 | 739 | 747 | 59,900 | 747 |
2020-06-29 | 747 | 756 | 723 | 732 | 97,200 | 732 |
2020-06-26 | 790 | 790 | 753 | 757 | 117,000 | 757 |
2020-06-25 | 792 | 809 | 776 | 780 | 113,300 | 780 |
2020-06-24 | 818 | 834 | 798 | 802 | 137,100 | 802 |
2020-06-23 | 822 | 824 | 793 | 804 | 107,100 | 804 |
2020-06-22 | 810 | 835 | 805 | 812 | 128,100 | 812 |
2020-06-19 | 805 | 826 | 797 | 810 | 122,600 | 810 |
2020-06-18 | 805 | 815 | 785 | 805 | 154,000 | 805 |
2020-06-17 | 811 | 838 | 781 | 805 | 298,100 | 805 |
2020-06-16 | 746 | 805 | 746 | 799 | 214,300 | 799 |
2020-06-15 | 775 | 776 | 731 | 731 | 164,200 | 731 |
2020-06-12 | 704 | 788 | 700 | 775 | 271,500 | 775 |
2020-06-11 | 805 | 822 | 779 | 779 | 237,600 | 779 |
2020-06-10 | 792 | 822 | 792 | 814 | 169,900 | 814 |
2020-06-09 | 817 | 817 | 795 | 805 | 171,700 | 805 |
2020-06-08 | 825 | 850 | 802 | 818 | 471,100 | 818 |
2020-06-05 | 736 | 787 | 724 | 787 | 295,700 | 787 |
2020-06-04 | 712 | 745 | 709 | 733 | 218,100 | 733 |
2020-06-03 | 714 | 714 | 693 | 711 | 137,200 | 711 |
2020-06-02 | 700 | 717 | 700 | 706 | 96,100 | 706 |
2020-06-01 | 692 | 715 | 692 | 703 | 117,100 | 703 |
2020-05-29 | 630 | 734 | 630 | 700 | 717,100 | 700 |
2020-05-28 | 649 | 651 | 632 | 640 | 103,600 | 640 |
2020-05-27 | 645 | 653 | 635 | 639 | 98,700 | 639 |
2020-05-26 | 617 | 656 | 613 | 645 | 179,300 | 645 |
2020-05-25 | 613 | 617 | 606 | 614 | 46,100 | 614 |
2020-05-22 | 617 | 625 | 602 | 604 | 61,400 | 604 |
2020-05-21 | 612 | 630 | 608 | 617 | 92,500 | 617 |
2020-05-20 | 608 | 620 | 607 | 613 | 51,200 | 613 |
2020-05-19 | 593 | 617 | 585 | 612 | 91,200 | 612 |
2020-05-18 | 585 | 593 | 570 | 583 | 85,700 | 583 |
2020-05-15 | 595 | 596 | 571 | 579 | 128,200 | 579 |
2020-05-14 | 623 | 626 | 597 | 597 | 147,700 | 597 |
2020-05-13 | 614 | 662 | 605 | 638 | 399,100 | 638 |
2020-05-12 | 572 | 572 | 558 | 564 | 55,200 | 564 |
2020-05-11 | 567 | 577 | 567 | 571 | 45,200 | 571 |
2020-05-08 | 568 | 574 | 557 | 570 | 40,300 | 570 |
2020-05-07 | 534 | 565 | 534 | 565 | 61,700 | 565 |
2020-05-01 | 543 | 548 | 535 | 544 | 30,900 | 544 |
2020-04-30 | 549 | 559 | 542 | 550 | 75,100 | 550 |
2020-04-28 | 530 | 546 | 524 | 535 | 60,100 | 535 |
2020-04-27 | 530 | 536 | 520 | 522 | 62,600 | 522 |
2020-04-24 | 524 | 534 | 510 | 520 | 49,500 | 520 |
2020-04-23 | 506 | 541 | 506 | 533 | 53,300 | 533 |
2020-04-22 | 521 | 523 | 508 | 509 | 36,100 | 509 |
2020-04-21 | 548 | 550 | 525 | 531 | 55,500 | 531 |
2020-04-20 | 557 | 565 | 552 | 553 | 35,500 | 553 |
2020-04-17 | 549 | 563 | 549 | 553 | 47,600 | 553 |
2020-04-16 | 541 | 553 | 540 | 550 | 35,100 | 550 |
2020-04-15 | 579 | 579 | 546 | 547 | 54,700 | 547 |
2020-04-14 | 549 | 578 | 548 | 570 | 52,100 | 570 |
2020-04-13 | 553 | 565 | 549 | 554 | 29,800 | 554 |
2020-04-10 | 569 | 569 | 550 | 562 | 28,900 | 562 |
2020-04-09 | 545 | 569 | 545 | 560 | 41,000 | 560 |
2020-04-08 | 539 | 550 | 522 | 542 | 44,900 | 542 |
2020-04-07 | 520 | 541 | 510 | 541 | 83,600 | 541 |
2020-04-06 | 495 | 517 | 484 | 500 | 73,600 | 500 |
2020-04-03 | 538 | 538 | 494 | 503 | 61,000 | 503 |
2020-04-02 | 511 | 529 | 500 | 518 | 80,800 | 518 |
2020-04-01 | 574 | 586 | 509 | 521 | 236,000 | 521 |
2020-03-31 | 498 | 554 | 488 | 554 | 120,200 | 554 |
2020-03-30 | 452 | 485 | 452 | 474 | 82,000 | 474 |
2020-03-27 | 500 | 509 | 487 | 488 | 61,000 | 488 |
2020-03-26 | 501 | 510 | 489 | 490 | 100,600 | 490 |
2020-03-25 | 512 | 532 | 492 | 529 | 119,200 | 529 |
2020-03-24 | 423 | 475 | 423 | 470 | 112,200 | 470 |
2020-03-23 | 416 | 422 | 401 | 411 | 131,700 | 411 |
2020-03-19 | 432 | 449 | 411 | 420 | 116,800 | 420 |
2020-03-18 | 450 | 464 | 428 | 440 | 186,800 | 440 |
2020-03-17 | 379 | 425 | 379 | 409 | 213,900 | 409 |
2020-03-16 | 427 | 437 | 405 | 405 | 158,400 | 405 |
2020-03-13 | 420 | 440 | 398 | 424 | 261,100 | 424 |
2020-03-12 | 485 | 515 | 472 | 472 | 253,000 | 472 |
2020-03-11 | 536 | 560 | 523 | 523 | 113,100 | 523 |
2020-03-10 | 510 | 546 | 480 | 536 | 192,700 | 536 |
2020-03-09 | 591 | 592 | 532 | 532 | 232,900 | 532 |
2020-03-06 | 625 | 625 | 603 | 609 | 76,300 | 609 |
2020-03-05 | 651 | 657 | 630 | 635 | 107,200 | 635 |
2020-03-04 | 600 | 639 | 600 | 631 | 58,800 | 631 |
2020-03-03 | 665 | 665 | 619 | 619 | 102,600 | 619 |
2020-03-02 | 590 | 643 | 590 | 632 | 131,700 | 632 |
2020-02-28 | 614 | 628 | 590 | 596 | 275,200 | 596 |
2020-02-27 | 690 | 690 | 647 | 653 | 145,400 | 653 |
2020-02-26 | 684 | 688 | 671 | 686 | 82,000 | 686 |
2020-02-25 | 665 | 703 | 665 | 690 | 107,200 | 690 |
2020-02-21 | 728 | 734 | 721 | 721 | 32,500 | 721 |
2020-02-20 | 740 | 751 | 731 | 732 | 47,600 | 732 |
2020-02-19 | 719 | 730 | 719 | 729 | 37,100 | 729 |
2020-02-18 | 744 | 744 | 719 | 719 | 126,600 | 719 |
2020-02-17 | 758 | 758 | 741 | 750 | 106,900 | 750 |
2020-02-14 | 765 | 772 | 753 | 761 | 52,800 | 761 |
2020-02-13 | 771 | 776 | 762 | 765 | 57,300 | 765 |
2020-02-12 | 752 | 761 | 749 | 761 | 121,900 | 761 |
2020-02-10 | 778 | 780 | 749 | 758 | 319,700 | 758 |
2020-02-07 | 850 | 854 | 837 | 837 | 50,700 | 837 |
2020-02-06 | 848 | 859 | 840 | 853 | 116,300 | 853 |
2020-02-05 | 855 | 858 | 834 | 834 | 79,600 | 834 |
2020-02-04 | 826 | 850 | 821 | 845 | 74,100 | 845 |
2020-02-03 | 805 | 834 | 805 | 823 | 72,100 | 823 |
2020-01-31 | 815 | 843 | 815 | 843 | 89,200 | 843 |
2020-01-30 | 837 | 844 | 808 | 813 | 132,300 | 813 |
2020-01-29 | 849 | 865 | 837 | 837 | 70,400 | 837 |
2020-01-28 | 833 | 856 | 833 | 853 | 71,100 | 853 |
2020-01-27 | 843 | 863 | 834 | 851 | 98,700 | 851 |
2020-01-24 | 881 | 884 | 868 | 868 | 48,300 | 868 |
2020-01-23 | 861 | 881 | 861 | 880 | 86,000 | 880 |
2020-01-22 | 861 | 873 | 860 | 860 | 58,400 | 860 |
2020-01-21 | 885 | 887 | 865 | 865 | 83,700 | 865 |
2020-01-20 | 857 | 878 | 849 | 875 | 95,000 | 875 |
2020-01-17 | 845 | 858 | 844 | 853 | 57,400 | 853 |
2020-01-16 | 852 | 856 | 837 | 845 | 65,100 | 845 |
2020-01-15 | 855 | 860 | 849 | 853 | 46,800 | 853 |
2020-01-14 | 861 | 863 | 849 | 852 | 74,900 | 852 |
2020-01-10 | 870 | 870 | 849 | 858 | 104,700 | 858 |
2020-01-09 | 851 | 861 | 845 | 853 | 78,000 | 853 |
2020-01-08 | 853 | 855 | 824 | 827 | 181,500 | 827 |
2020-01-07 | 860 | 869 | 852 | 861 | 43,400 | 861 |
2020-01-06 | 851 | 864 | 843 | 855 | 93,700 | 855 |
分割・併合履歴 : [2000-03-28]1株→2株