田中化学研究所(4080)の株価時系列情報
田中化学研究所(4080)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 1,000 | 1,021 | 1,000 | 1,001 | 41,300 |
2024/03/27 | 1,004 | 1,013 | 999 | 1,001 | 70,000 |
2024/03/26 | 995 | 1,005 | 993 | 999 | 29,200 |
2024/03/25 | 1,001 | 1,006 | 995 | 995 | 51,300 |
2024/03/22 | 1,010 | 1,010 | 998 | 1,004 | 28,900 |
2024/03/21 | 1,015 | 1,015 | 1,002 | 1,004 | 45,900 |
2024/03/19 | 997 | 1,011 | 995 | 1,004 | 35,200 |
2024/03/18 | 993 | 1,011 | 993 | 1,003 | 36,200 |
2024/03/15 | 1,014 | 1,014 | 988 | 993 | 102,400 |
2024/03/14 | 1,013 | 1,021 | 1,000 | 1,017 | 70,000 |
2024/03/13 | 1,039 | 1,048 | 1,013 | 1,013 | 74,800 |
2024/03/12 | 985 | 1,035 | 984 | 1,033 | 114,800 |
2024/03/11 | 982 | 1,009 | 980 | 988 | 122,900 |
2024/03/08 | 1,018 | 1,029 | 1,002 | 1,003 | 111,300 |
2024/03/07 | 1,047 | 1,054 | 1,025 | 1,025 | 72,100 |
2024/03/06 | 1,038 | 1,063 | 1,015 | 1,045 | 121,900 |
2024/03/05 | 1,000 | 1,033 | 990 | 1,027 | 156,800 |
2024/03/04 | 1,050 | 1,051 | 1,008 | 1,008 | 270,000 |
2024/03/01 | 1,069 | 1,093 | 1,054 | 1,054 | 152,200 |
2024/02/29 | 1,080 | 1,080 | 1,064 | 1,068 | 132,400 |
2024/02/28 | 1,100 | 1,101 | 1,085 | 1,085 | 118,500 |
2024/02/27 | 1,130 | 1,132 | 1,093 | 1,097 | 134,200 |
2024/02/26 | 1,126 | 1,140 | 1,097 | 1,120 | 175,900 |
2024/02/22 | 1,093 | 1,115 | 1,090 | 1,114 | 105,100 |
2024/02/21 | 1,135 | 1,135 | 1,092 | 1,093 | 169,100 |
2024/02/20 | 1,133 | 1,155 | 1,119 | 1,138 | 174,600 |
2024/02/19 | 1,113 | 1,121 | 1,094 | 1,121 | 157,700 |
2024/02/16 | 1,111 | 1,142 | 1,101 | 1,115 | 205,300 |
2024/02/15 | 1,163 | 1,163 | 1,103 | 1,116 | 253,700 |
2024/02/14 | 1,080 | 1,161 | 1,074 | 1,150 | 508,400 |
2024/02/13 | 1,100 | 1,105 | 1,058 | 1,058 | 313,900 |
2024/02/09 | 1,108 | 1,139 | 1,079 | 1,100 | 419,000 |
2024/02/08 | 1,151 | 1,171 | 1,111 | 1,113 | 506,300 |
2024/02/07 | 1,171 | 1,185 | 1,118 | 1,161 | 966,500 |
2024/02/06 | 1,269 | 1,269 | 1,187 | 1,209 | 1,387,300 |
2024/02/05 | 1,110 | 1,295 | 1,110 | 1,263 | 4,262,400 |
2024/02/02 | 1,004 | 1,004 | 1,004 | 1,004 | 180,600 |
2024/02/01 | 847 | 854 | 816 | 854 | 482,300 |
2024/01/31 | 852 | 852 | 834 | 843 | 160,900 |
2024/01/30 | 872 | 872 | 844 | 855 | 159,100 |
2024/01/29 | 870 | 872 | 858 | 872 | 104,900 |
2024/01/26 | 871 | 880 | 864 | 869 | 74,300 |
2024/01/25 | 871 | 881 | 864 | 878 | 96,300 |
2024/01/24 | 871 | 888 | 871 | 873 | 74,700 |
2024/01/23 | 893 | 895 | 871 | 871 | 104,200 |
2024/01/22 | 884 | 893 | 871 | 892 | 96,700 |
2024/01/19 | 846 | 874 | 843 | 871 | 127,400 |
2024/01/18 | 835 | 850 | 830 | 842 | 209,300 |
2024/01/17 | 858 | 858 | 835 | 835 | 194,100 |
2024/01/16 | 875 | 886 | 860 | 861 | 190,800 |
2024/01/15 | 880 | 890 | 868 | 875 | 201,300 |
2024/01/12 | 900 | 907 | 878 | 883 | 134,800 |
2024/01/11 | 907 | 912 | 888 | 899 | 159,700 |
2024/01/10 | 913 | 914 | 903 | 905 | 104,800 |
2024/01/09 | 910 | 936 | 910 | 918 | 196,300 |
2024/01/05 | 917 | 918 | 904 | 905 | 96,100 |
2024/01/04 | 906 | 922 | 888 | 918 | 92,800 |
2023/12/29 | 918 | 919 | 900 | 910 | 114,000 |
2023/12/28 | 867 | 915 | 861 | 909 | 208,900 |
2023/12/27 | 837 | 874 | 837 | 870 | 240,700 |
2023/12/26 | 850 | 862 | 843 | 844 | 138,100 |
2023/12/25 | 833 | 870 | 833 | 853 | 309,200 |
2023/12/22 | 836 | 845 | 826 | 834 | 131,300 |
2023/12/21 | 853 | 853 | 833 | 837 | 148,400 |
2023/12/20 | 859 | 883 | 859 | 862 | 135,000 |
2023/12/19 | 857 | 865 | 849 | 860 | 116,100 |
2023/12/18 | 884 | 890 | 856 | 868 | 102,300 |
2023/12/15 | 847 | 893 | 847 | 889 | 175,200 |
2023/12/14 | 865 | 880 | 843 | 845 | 141,700 |
2023/12/13 | 865 | 877 | 864 | 868 | 91,300 |
2023/12/12 | 890 | 890 | 866 | 874 | 132,100 |
2023/12/11 | 893 | 896 | 870 | 879 | 170,500 |
2023/12/08 | 898 | 900 | 880 | 884 | 196,700 |
2023/12/07 | 931 | 931 | 900 | 905 | 187,800 |
2023/12/06 | 941 | 951 | 934 | 934 | 124,100 |
2023/12/05 | 965 | 965 | 940 | 943 | 115,000 |
2023/12/04 | 949 | 967 | 948 | 961 | 97,900 |
2023/12/01 | 979 | 980 | 955 | 955 | 106,900 |
2023/11/30 | 977 | 988 | 971 | 979 | 63,700 |
2023/11/29 | 998 | 998 | 977 | 978 | 80,700 |
2023/11/28 | 1,008 | 1,008 | 984 | 985 | 123,500 |
2023/11/27 | 1,026 | 1,040 | 1,006 | 1,006 | 134,000 |
2023/11/24 | 1,005 | 1,035 | 1,005 | 1,026 | 113,800 |
2023/11/22 | 1,005 | 1,017 | 995 | 1,005 | 98,300 |
2023/11/21 | 1,002 | 1,018 | 993 | 1,005 | 194,600 |
2023/11/20 | 965 | 1,011 | 962 | 994 | 224,100 |
2023/11/17 | 969 | 970 | 954 | 966 | 86,200 |
2023/11/16 | 973 | 977 | 947 | 961 | 109,600 |
2023/11/15 | 980 | 988 | 966 | 975 | 104,100 |
2023/11/14 | 968 | 981 | 956 | 965 | 83,900 |
2023/11/13 | 980 | 980 | 957 | 961 | 82,900 |
2023/11/10 | 965 | 978 | 953 | 978 | 92,200 |
2023/11/09 | 963 | 970 | 952 | 966 | 110,700 |
2023/11/08 | 988 | 990 | 951 | 963 | 134,000 |
2023/11/07 | 987 | 989 | 956 | 977 | 191,800 |
2023/11/06 | 929 | 993 | 921 | 987 | 331,400 |
2023/11/02 | 929 | 930 | 907 | 917 | 196,100 |
2023/11/01 | 930 | 934 | 910 | 921 | 143,000 |
2023/10/31 | 917 | 919 | 891 | 915 | 469,400 |
2023/10/30 | 990 | 1,014 | 979 | 992 | 226,300 |
2023/10/27 | 987 | 991 | 964 | 990 | 241,300 |
2023/10/26 | 1,018 | 1,019 | 974 | 980 | 289,900 |
2023/10/25 | 1,080 | 1,080 | 1,035 | 1,040 | 126,400 |
2023/10/24 | 1,060 | 1,070 | 1,018 | 1,067 | 261,400 |
2023/10/23 | 1,072 | 1,090 | 1,047 | 1,050 | 162,800 |
2023/10/20 | 1,119 | 1,119 | 1,077 | 1,097 | 169,400 |
2023/10/19 | 1,142 | 1,145 | 1,122 | 1,122 | 115,000 |
2023/10/18 | 1,168 | 1,173 | 1,147 | 1,158 | 70,800 |
2023/10/17 | 1,166 | 1,186 | 1,162 | 1,167 | 56,800 |
2023/10/16 | 1,194 | 1,194 | 1,164 | 1,164 | 67,200 |
2023/10/13 | 1,220 | 1,220 | 1,185 | 1,196 | 69,200 |
2023/10/12 | 1,200 | 1,227 | 1,190 | 1,221 | 98,900 |
2023/10/11 | 1,194 | 1,207 | 1,189 | 1,200 | 89,900 |
2023/10/10 | 1,181 | 1,207 | 1,181 | 1,200 | 78,000 |
2023/10/06 | 1,209 | 1,209 | 1,176 | 1,178 | 85,600 |
2023/10/05 | 1,160 | 1,213 | 1,160 | 1,199 | 220,300 |
2023/10/04 | 1,163 | 1,185 | 1,143 | 1,148 | 319,800 |
2023/10/03 | 1,220 | 1,226 | 1,193 | 1,197 | 152,000 |
2023/10/02 | 1,277 | 1,289 | 1,225 | 1,225 | 218,400 |
2023/09/29 | 1,301 | 1,306 | 1,271 | 1,279 | 126,600 |
2023/09/28 | 1,312 | 1,319 | 1,296 | 1,305 | 74,000 |
2023/09/27 | 1,295 | 1,310 | 1,294 | 1,309 | 66,900 |
2023/09/26 | 1,313 | 1,326 | 1,298 | 1,298 | 97,600 |
2023/09/25 | 1,301 | 1,322 | 1,301 | 1,316 | 130,000 |
2023/09/22 | 1,297 | 1,316 | 1,295 | 1,306 | 54,400 |
2023/09/21 | 1,305 | 1,306 | 1,291 | 1,300 | 122,300 |
2023/09/20 | 1,323 | 1,332 | 1,307 | 1,308 | 86,100 |
2023/09/19 | 1,344 | 1,350 | 1,315 | 1,320 | 82,100 |
2023/09/15 | 1,319 | 1,373 | 1,319 | 1,341 | 182,000 |
2023/09/14 | 1,304 | 1,320 | 1,299 | 1,315 | 57,500 |
2023/09/13 | 1,305 | 1,310 | 1,293 | 1,301 | 120,900 |
2023/09/12 | 1,309 | 1,320 | 1,303 | 1,320 | 77,100 |
2023/09/11 | 1,322 | 1,327 | 1,303 | 1,309 | 125,400 |
2023/09/08 | 1,306 | 1,329 | 1,305 | 1,328 | 98,400 |
2023/09/07 | 1,325 | 1,330 | 1,306 | 1,316 | 163,000 |
2023/09/06 | 1,330 | 1,364 | 1,330 | 1,336 | 104,100 |
2023/09/05 | 1,338 | 1,349 | 1,319 | 1,335 | 99,500 |
2023/09/04 | 1,315 | 1,377 | 1,315 | 1,346 | 261,500 |
2023/09/01 | 1,317 | 1,323 | 1,308 | 1,317 | 51,600 |
2023/08/31 | 1,359 | 1,359 | 1,314 | 1,318 | 105,100 |
2023/08/30 | 1,349 | 1,365 | 1,340 | 1,351 | 224,100 |
2023/08/29 | 1,345 | 1,349 | 1,332 | 1,345 | 66,000 |
2023/08/28 | 1,341 | 1,349 | 1,328 | 1,335 | 55,500 |
2023/08/25 | 1,312 | 1,342 | 1,312 | 1,338 | 70,600 |
2023/08/24 | 1,351 | 1,382 | 1,332 | 1,333 | 236,400 |
2023/08/23 | 1,317 | 1,365 | 1,317 | 1,365 | 222,400 |
2023/08/22 | 1,325 | 1,337 | 1,309 | 1,317 | 189,900 |
2023/08/21 | 1,292 | 1,328 | 1,285 | 1,319 | 258,700 |
2023/08/18 | 1,275 | 1,334 | 1,272 | 1,297 | 238,300 |
2023/08/17 | 1,298 | 1,303 | 1,266 | 1,287 | 145,300 |
2023/08/16 | 1,310 | 1,332 | 1,293 | 1,308 | 189,900 |
2023/08/15 | 1,359 | 1,369 | 1,318 | 1,319 | 185,500 |
2023/08/14 | 1,398 | 1,407 | 1,353 | 1,360 | 160,300 |
2023/08/10 | 1,350 | 1,420 | 1,341 | 1,414 | 375,300 |
2023/08/09 | 1,348 | 1,387 | 1,348 | 1,361 | 143,000 |
2023/08/08 | 1,370 | 1,378 | 1,337 | 1,359 | 202,700 |
2023/08/07 | 1,320 | 1,378 | 1,292 | 1,376 | 362,000 |
2023/08/04 | 1,330 | 1,343 | 1,307 | 1,316 | 238,500 |
2023/08/03 | 1,395 | 1,405 | 1,328 | 1,332 | 455,300 |
2023/08/02 | 1,321 | 1,430 | 1,316 | 1,410 | 687,600 |
2023/08/01 | 1,351 | 1,379 | 1,340 | 1,362 | 323,500 |
2023/07/31 | 1,347 | 1,369 | 1,339 | 1,368 | 182,300 |
2023/07/28 | 1,319 | 1,348 | 1,318 | 1,345 | 134,300 |
2023/07/27 | 1,373 | 1,386 | 1,348 | 1,348 | 232,100 |
2023/07/26 | 1,415 | 1,420 | 1,381 | 1,385 | 122,000 |
2023/07/25 | 1,360 | 1,420 | 1,360 | 1,420 | 256,000 |
2023/07/24 | 1,372 | 1,372 | 1,352 | 1,359 | 97,400 |
2023/07/21 | 1,377 | 1,378 | 1,359 | 1,367 | 90,600 |
2023/07/20 | 1,402 | 1,413 | 1,382 | 1,382 | 86,500 |
2023/07/19 | 1,410 | 1,414 | 1,398 | 1,407 | 90,600 |
2023/07/18 | 1,380 | 1,404 | 1,380 | 1,401 | 49,900 |
2023/07/14 | 1,400 | 1,405 | 1,376 | 1,395 | 73,500 |
2023/07/13 | 1,393 | 1,409 | 1,390 | 1,405 | 50,200 |
2023/07/12 | 1,416 | 1,424 | 1,387 | 1,393 | 87,200 |
2023/07/11 | 1,395 | 1,435 | 1,392 | 1,415 | 212,200 |
2023/07/10 | 1,402 | 1,408 | 1,373 | 1,373 | 102,400 |
2023/07/07 | 1,400 | 1,437 | 1,380 | 1,415 | 144,400 |
2023/07/06 | 1,433 | 1,448 | 1,405 | 1,410 | 154,900 |
2023/07/05 | 1,467 | 1,471 | 1,424 | 1,446 | 264,200 |
2023/07/04 | 1,379 | 1,454 | 1,370 | 1,442 | 418,900 |
2023/07/03 | 1,344 | 1,378 | 1,340 | 1,378 | 180,700 |
2023/06/30 | 1,316 | 1,355 | 1,308 | 1,340 | 152,500 |
2023/06/29 | 1,333 | 1,341 | 1,314 | 1,322 | 67,800 |
2023/06/28 | 1,334 | 1,342 | 1,315 | 1,335 | 158,400 |
2023/06/27 | 1,317 | 1,330 | 1,300 | 1,309 | 139,500 |
2023/06/26 | 1,340 | 1,350 | 1,323 | 1,324 | 68,300 |
2023/06/23 | 1,364 | 1,377 | 1,321 | 1,331 | 125,800 |
2023/06/22 | 1,366 | 1,392 | 1,348 | 1,350 | 153,200 |
2023/06/21 | 1,384 | 1,389 | 1,364 | 1,370 | 131,800 |
2023/06/20 | 1,415 | 1,415 | 1,379 | 1,392 | 119,000 |
2023/06/19 | 1,385 | 1,427 | 1,379 | 1,403 | 257,500 |
2023/06/16 | 1,389 | 1,408 | 1,367 | 1,381 | 166,500 |
2023/06/15 | 1,372 | 1,390 | 1,363 | 1,370 | 112,600 |
2023/06/14 | 1,403 | 1,407 | 1,384 | 1,386 | 127,900 |
2023/06/13 | 1,404 | 1,414 | 1,395 | 1,396 | 223,000 |
2023/06/12 | 1,355 | 1,396 | 1,354 | 1,392 | 166,200 |
2023/06/09 | 1,380 | 1,389 | 1,354 | 1,372 | 179,300 |
2023/06/08 | 1,379 | 1,420 | 1,366 | 1,380 | 417,100 |
2023/06/07 | 1,302 | 1,363 | 1,301 | 1,352 | 334,100 |
2023/06/06 | 1,275 | 1,314 | 1,267 | 1,306 | 256,400 |