4080 (株)田中化学研究所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-301,4061,4231,3851,414197,1001,414
2022-12-291,3571,4081,3511,398237,9001,398
2022-12-281,3931,4101,3321,348463,7001,348
2022-12-271,3951,4391,3911,400245,4001,400
2022-12-261,4111,4301,3911,403200,3001,403
2022-12-231,4501,4521,4081,416396,1001,416
2022-12-221,5251,5531,4801,482215,7001,482
2022-12-211,5391,5751,5151,524215,6001,524
2022-12-201,5911,6151,5201,545287,6001,545
2022-12-191,6171,6271,5851,591126,7001,591
2022-12-161,6541,6601,6141,618245,0001,618
2022-12-151,6521,6971,6431,683188,9001,683
2022-12-141,6201,6771,6161,670269,3001,670
2022-12-131,5691,6871,5531,629751,5001,629
2022-12-121,5571,5771,5451,552189,3001,552
2022-12-091,5581,5881,5581,566186,4001,566
2022-12-081,5941,6041,5431,564372,2001,564
2022-12-071,6001,6411,5951,607237,8001,607
2022-12-061,6481,6481,6051,613318,4001,613
2022-12-051,6881,7101,6571,661171,1001,661
2022-12-021,6971,7221,6751,683168,8001,683
2022-12-011,7311,7321,6961,706253,2001,706
2022-11-301,7001,7291,6701,725331,6001,725
2022-11-291,7101,7291,6861,717300,0001,717
2022-11-281,8351,8401,7331,741609,1001,741
2022-11-251,7861,8361,7731,818501,4001,818
2022-11-241,7591,7921,7571,777387,1001,777
2022-11-221,7031,7401,6881,731324,3001,731
2022-11-211,6751,7121,6501,709285,2001,709
2022-11-181,6601,7341,6501,676477,8001,676
2022-11-171,7001,7121,6521,662405,5001,662
2022-11-161,7821,7901,7101,712379,3001,712
2022-11-151,7761,7901,7621,768222,9001,768
2022-11-141,8001,8491,7731,792347,9001,792
2022-11-111,8911,9041,8001,808579,4001,808
2022-11-101,8171,8881,8031,837600,5001,837
2022-11-091,7361,8481,7341,832663,3001,832
2022-11-081,8051,8151,7501,751403,0001,751
2022-11-071,7881,8441,7831,802400,1001,802
2022-11-041,7551,8261,7411,795475,5001,795
2022-11-021,8571,8801,7901,790725,7001,790
2022-11-011,7851,8631,7601,8481,336,1001,848
2022-10-311,9002,0231,7901,8064,794,9001,806
2022-10-281,5801,6951,5561,662570,0001,662
2022-10-271,6401,6401,5741,590413,7001,590
2022-10-261,6881,6961,6311,650521,3001,650
2022-10-251,7791,7831,6791,706547,5001,706
2022-10-241,7271,7841,7181,760391,6001,760
2022-10-211,7021,7481,6881,693309,0001,693
2022-10-201,7301,7541,6961,706371,6001,706
2022-10-191,7911,8151,7171,765838,1001,765
2022-10-181,6521,7501,6461,737728,6001,737
2022-10-171,5461,6281,5431,620309,0001,620
2022-10-141,5571,5731,5191,548257,4001,548
2022-10-131,5601,5961,5101,511271,0001,511
2022-10-121,5411,5901,5121,553326,7001,553
2022-10-111,5141,5641,4851,553323,5001,553
2022-10-071,5401,5451,5061,518304,8001,518
2022-10-061,4981,5721,4941,561392,1001,561
2022-10-051,5221,5591,4941,508294,6001,508
2022-10-041,5731,5801,5191,519336,0001,519
2022-10-031,4531,5251,4141,518376,0001,518
2022-09-301,4861,5061,4411,473453,3001,473
2022-09-291,5931,5961,4881,511464,1001,511
2022-09-281,5501,5951,5011,534540,5001,534
2022-09-271,6421,6801,5681,571557,0001,571
2022-09-261,6511,7181,6201,647442,1001,647
2022-09-221,6211,8151,6091,6971,676,1001,697
2022-09-211,7171,7201,5261,6191,864,8001,619
2022-09-201,8101,8461,7401,769994,3001,769
2022-09-162,0442,0501,8341,8501,938,8001,850
2022-09-151,9702,0911,9602,0541,510,6002,054
2022-09-141,8701,9791,8631,947766,4001,947
2022-09-131,9081,9601,8851,927580,6001,927
2022-09-121,9001,9531,8771,9081,039,4001,908
2022-09-091,7801,8541,7671,826865,7001,826
2022-09-081,7411,7881,7271,761639,9001,761
2022-09-071,7561,7841,7101,746650,5001,746
2022-09-061,7051,7501,6921,750507,0001,750
2022-09-051,6891,7581,6871,721708,0001,721
2022-09-021,6981,7151,6531,679867,5001,679
2022-09-011,6101,7901,5951,7202,896,8001,720
2022-08-311,5861,6061,5551,556284,9001,556
2022-08-301,6381,6441,5611,588706,4001,588
2022-08-291,5251,6231,5191,618651,5001,618
2022-08-261,5391,5941,4961,571795,1001,571
2022-08-251,5981,6311,5401,548804,8001,548
2022-08-241,6701,6931,6201,638824,7001,638
2022-08-231,5911,6651,5811,6301,690,4001,630
2022-08-221,5021,6781,4901,5912,749,4001,591
2022-08-191,3691,4741,3601,4581,138,9001,458
2022-08-181,3261,3511,2961,340215,7001,340
2022-08-171,3951,4031,3411,351519,7001,351
2022-08-161,2981,3641,2871,350597,5001,350
2022-08-151,1871,2961,1871,280425,8001,280
2022-08-121,2041,2101,1781,186180,2001,186
2022-08-101,2031,2031,1701,174192,7001,174
2022-08-091,2201,2421,2121,218163,6001,218
2022-08-081,2801,2801,2301,233321,0001,233
2022-08-051,3341,3391,2801,282368,8001,282
2022-08-041,3181,3541,2881,330511,4001,330
2022-08-031,3051,3341,2551,312927,9001,312
2022-08-021,3681,4151,2901,3052,476,6001,305
2022-08-011,2781,3681,2411,3681,776,6001,368
2022-07-291,0881,0961,0661,068930,9001,068
2022-07-281,0721,0851,0561,070163,9001,070
2022-07-271,0641,0721,0531,056112,3001,056
2022-07-261,0441,0611,0391,059150,0001,059
2022-07-251,0751,0831,0411,049228,9001,049
2022-07-221,0941,0941,0571,078390,7001,078
2022-07-211,0851,1031,0681,101181,0001,101
2022-07-201,0751,0871,0691,07496,9001,074
2022-07-191,0531,0631,0361,05777,3001,057
2022-07-151,0501,0621,0411,04859,5001,048
2022-07-141,0551,0771,0341,062102,5001,062
2022-07-131,0461,0461,0281,04199,8001,041
2022-07-121,0651,0651,0351,035107,1001,035
2022-07-111,0951,0951,0651,06599,2001,065
2022-07-081,0731,0941,0631,077180,2001,077
2022-07-071,0711,0781,0321,070207,6001,070
2022-07-061,1081,1191,0801,081210,7001,081
2022-07-051,0591,1201,0561,118290,2001,118
2022-07-041,0611,0681,0261,055255,4001,055
2022-07-011,1001,1091,0511,057268,4001,057
2022-06-301,1401,1451,1071,112165,8001,112
2022-06-291,1901,1931,1411,145214,0001,145
2022-06-281,2161,2161,1611,176217,9001,176
2022-06-271,2041,2291,1861,203205,2001,203
2022-06-241,1801,2091,1801,204124,5001,204
2022-06-231,1851,2081,1651,17490,5001,174
2022-06-221,2251,2311,1861,198179,4001,198
2022-06-211,1431,2031,1361,193194,4001,193
2022-06-201,1671,1841,1001,113220,8001,113
2022-06-171,1871,2061,1671,182230,8001,182
2022-06-161,2981,2991,2321,237160,3001,237
2022-06-151,3001,3101,2531,253107,8001,253
2022-06-141,2811,2951,2701,290119,5001,290
2022-06-131,3191,3321,2901,303159,7001,303
2022-06-101,3271,3541,3051,349121,5001,349
2022-06-091,3001,3391,2821,328186,8001,328
2022-06-081,2671,3221,2651,305239,4001,305
2022-06-071,2701,2791,2521,265117,3001,265
2022-06-061,2901,3021,2791,279123,1001,279
2022-06-031,3301,3371,2971,305189,8001,305
2022-06-021,2621,3471,2471,318311,3001,318
2022-06-011,2621,2721,2451,272123,1001,272
2022-05-311,2951,2951,2611,276112,8001,276
2022-05-301,2271,2701,2161,267185,1001,267
2022-05-271,2401,2421,1961,204149,8001,204
2022-05-261,2151,2471,2061,220103,1001,220
2022-05-251,2241,2401,1981,225126,4001,225
2022-05-241,2871,2871,2361,241183,8001,241
2022-05-231,3441,3491,2811,286380,3001,286
2022-05-201,2121,3681,1961,327858,8001,327
2022-05-191,1891,3121,1891,204508,1001,204
2022-05-181,1691,2781,1491,238495,0001,238
2022-05-171,1311,1721,1191,163268,4001,163
2022-05-161,2131,2301,1331,147422,4001,147
2022-05-131,0471,2801,0471,233986,7001,233
2022-05-121,4111,4141,3401,347274,8001,347
2022-05-111,4201,4211,3891,40996,4001,409
2022-05-101,4101,4221,3791,413198,6001,413
2022-05-091,4701,4701,4181,421159,9001,421
2022-05-061,4761,4861,4311,475154,8001,475
2022-05-021,4291,4641,4101,457125,4001,457
2022-04-281,4281,4411,4001,430153,0001,430
2022-04-271,4321,4371,4141,435207,2001,435
2022-04-261,5001,5061,4631,478161,1001,478
2022-04-251,4661,5021,4611,493204,1001,493
2022-04-221,5891,5891,5121,516318,7001,516
2022-04-211,5851,6291,5731,593241,8001,593
2022-04-201,5901,6041,5451,547200,2001,547
2022-04-191,6001,6021,5731,575113,1001,575
2022-04-181,5781,5951,5471,575189,8001,575
2022-04-151,6271,6271,5901,590212,1001,590
2022-04-141,6881,7001,6461,649268,9001,649
2022-04-131,5951,6841,5941,680363,9001,680
2022-04-121,5841,6031,5471,560118,3001,560
2022-04-111,6001,6141,5781,60594,4001,605
2022-04-081,5781,6231,5671,620179,0001,620
2022-04-071,5761,5791,5371,558271,5001,558
2022-04-061,6761,6761,5851,611513,7001,611
2022-04-051,6891,7231,6751,707227,0001,707
2022-04-041,6781,6971,6521,678149,5001,678
2022-04-011,7201,7201,6711,675285,2001,675
2022-03-311,7151,7561,6761,740222,3001,740
2022-03-301,6991,7351,6651,721279,5001,721
2022-03-291,6191,6601,5951,660171,9001,660
2022-03-281,6501,6561,6001,600204,6001,600
2022-03-251,7401,7411,6581,661271,8001,661
2022-03-241,6861,7011,6601,698200,3001,698
2022-03-231,7531,7671,7001,701269,2001,701
2022-03-221,7591,7981,7021,720378,2001,720
2022-03-181,6191,7601,6091,744679,8001,744
2022-03-171,5581,6091,5241,586371,1001,586
2022-03-161,5701,5701,5131,520220,6001,520
2022-03-151,4821,5511,4711,527374,5001,527
2022-03-141,5391,5491,4851,485203,0001,485
2022-03-111,5271,5531,4901,506178,6001,506
2022-03-101,5801,5901,5271,536218,8001,536
2022-03-091,4741,5171,4421,491282,4001,491
2022-03-081,4381,4991,4001,425377,4001,425
2022-03-071,5311,5591,4751,498389,3001,498
2022-03-041,7001,7141,5701,589588,2001,589
2022-03-031,6001,6791,5871,629637,1001,629
2022-03-021,5391,5741,5221,552304,8001,552
2022-03-011,5401,6311,5321,579568,1001,579
2022-02-281,5031,5451,4911,505361,2001,505
2022-02-251,5071,5551,4951,518534,9001,518
2022-02-241,4731,5401,4521,465581,5001,465
2022-02-221,4741,5371,4521,474477,2001,474
2022-02-211,5151,5481,4561,528583,3001,528
2022-02-181,5751,5941,5361,567447,5001,567
2022-02-171,6351,6441,5721,601612,3001,601
2022-02-161,7181,7351,6311,645504,9001,645
2022-02-151,6931,7271,6601,678578,2001,678
2022-02-141,7371,7371,6681,707597,4001,707
2022-02-101,8611,8851,7901,792509,1001,792
2022-02-091,8301,8741,7801,836430,0001,836
2022-02-081,8141,8591,7731,810589,7001,810
2022-02-071,8951,9621,8061,830601,3001,830
2022-02-041,8451,9811,8001,895998,3001,895
2022-02-031,9902,0651,8451,8501,057,4001,850
2022-02-022,0782,1031,9811,985852,3001,985
2022-02-012,1752,2202,0052,0171,918,9002,017
2022-01-311,7022,3301,7022,2585,711,2002,258
2022-01-282,1472,2202,0672,2021,531,6002,202
2022-01-272,1972,2201,9602,1302,220,2002,130
2022-01-261,9482,1041,9252,0971,741,7002,097
2022-01-251,8311,9491,8161,9241,022,8001,924
2022-01-241,7611,8901,7021,831731,3001,831
2022-01-211,8991,9061,8001,825704,4001,825
2022-01-201,9801,9871,8831,950621,5001,950
2022-01-191,8952,0151,8612,0001,328,0002,000
2022-01-182,0262,1142,0002,025722,6002,025
2022-01-172,1642,1742,0402,062696,4002,062
2022-01-142,1962,2312,1042,1581,007,5002,158
2022-01-132,1502,3072,1372,2551,539,1002,255
2022-01-122,0822,1682,0522,103835,3002,103
2022-01-112,0862,1241,9882,0191,202,5002,019
2022-01-072,2962,3072,0852,1711,768,2002,171
2022-01-062,2642,3382,1822,2661,200,2002,266
2022-01-052,4542,4732,3412,3821,798,4002,382
2022-01-042,3852,4622,3492,4483,340,3002,448

分割・併合履歴 : [2000-03-28]1株→2株