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 |
|---|---|---|---|---|---|
| 2025/06/13 | 418 | 420 | 409 | 412 | 40,500 |
| 2025/06/12 | 415 | 418 | 411 | 416 | 26,100 |
| 2025/06/11 | 420 | 421 | 413 | 416 | 31,300 |
| 2025/06/10 | 401 | 422 | 401 | 420 | 68,800 |
| 2025/06/09 | 410 | 411 | 401 | 401 | 52,600 |
| 2025/06/06 | 407 | 410 | 404 | 407 | 27,600 |
| 2025/06/05 | 410 | 414 | 406 | 407 | 30,200 |
| 2025/06/04 | 408 | 414 | 408 | 410 | 23,200 |
| 2025/06/03 | 405 | 412 | 403 | 408 | 40,100 |
| 2025/06/02 | 414 | 417 | 405 | 405 | 60,300 |
| 2025/05/30 | 415 | 422 | 413 | 416 | 46,600 |
| 2025/05/29 | 410 | 425 | 410 | 416 | 64,700 |
| 2025/05/28 | 415 | 422 | 412 | 412 | 55,700 |
| 2025/05/27 | 398 | 415 | 398 | 415 | 73,900 |
| 2025/05/26 | 397 | 404 | 397 | 397 | 67,200 |
| 2025/05/23 | 402 | 404 | 397 | 397 | 70,400 |
| 2025/05/22 | 400 | 404 | 398 | 402 | 78,300 |
| 2025/05/21 | 419 | 420 | 401 | 402 | 103,000 |
| 2025/05/20 | 415 | 415 | 407 | 411 | 100,300 |
| 2025/05/19 | 409 | 428 | 403 | 418 | 1,059,300 |
| 2025/05/16 | 427 | 427 | 409 | 409 | 93,700 |
| 2025/05/15 | 441 | 441 | 427 | 427 | 95,300 |
| 2025/05/14 | 456 | 466 | 443 | 445 | 105,200 |
| 2025/05/13 | 485 | 499 | 464 | 464 | 419,700 |
| 2025/05/12 | 463 | 484 | 458 | 475 | 292,200 |
| 2025/05/09 | 438 | 502 | 433 | 479 | 813,000 |
| 2025/05/08 | 458 | 463 | 435 | 444 | 641,400 |
| 2025/05/07 | 448 | 474 | 441 | 457 | 390,200 |
| 2025/05/02 | 443 | 458 | 440 | 446 | 109,100 |
| 2025/05/01 | 445 | 450 | 441 | 445 | 40,800 |
| 2025/04/30 | 446 | 449 | 434 | 441 | 114,700 |
| 2025/04/28 | 417 | 456 | 417 | 449 | 245,300 |
| 2025/04/25 | 395 | 425 | 395 | 414 | 161,100 |
| 2025/04/24 | 398 | 403 | 389 | 394 | 88,600 |
| 2025/04/23 | 390 | 403 | 386 | 394 | 124,000 |
| 2025/04/22 | 388 | 389 | 379 | 382 | 87,600 |
| 2025/04/21 | 383 | 395 | 378 | 383 | 129,200 |
| 2025/04/18 | 377 | 388 | 375 | 383 | 153,400 |
| 2025/04/17 | 376 | 382 | 369 | 370 | 103,200 |
| 2025/04/16 | 400 | 403 | 375 | 376 | 142,000 |
| 2025/04/15 | 396 | 398 | 388 | 393 | 49,000 |
| 2025/04/14 | 402 | 402 | 393 | 394 | 52,800 |
| 2025/04/11 | 395 | 403 | 391 | 401 | 80,700 |
| 2025/04/10 | 420 | 421 | 407 | 410 | 52,400 |
| 2025/04/09 | 395 | 395 | 377 | 381 | 87,700 |
| 2025/04/08 | 380 | 408 | 380 | 403 | 84,600 |
| 2025/04/07 | 357 | 375 | 351 | 367 | 182,400 |
| 2025/04/04 | 417 | 420 | 404 | 410 | 133,100 |
| 2025/04/03 | 430 | 439 | 418 | 433 | 89,000 |
| 2025/04/02 | 464 | 464 | 443 | 449 | 85,400 |
| 2025/04/01 | 471 | 472 | 460 | 463 | 44,500 |
| 2025/03/31 | 479 | 480 | 460 | 466 | 98,600 |
| 2025/03/28 | 488 | 488 | 478 | 480 | 35,800 |
| 2025/03/27 | 488 | 490 | 485 | 485 | 30,000 |
| 2025/03/26 | 495 | 495 | 487 | 488 | 33,300 |
| 2025/03/25 | 495 | 498 | 492 | 492 | 22,000 |
| 2025/03/24 | 501 | 501 | 495 | 495 | 30,900 |
| 2025/03/21 | 507 | 509 | 501 | 501 | 61,500 |
| 2025/03/19 | 517 | 519 | 511 | 511 | 35,500 |
| 2025/03/18 | 503 | 518 | 503 | 516 | 95,000 |
| 2025/03/17 | 514 | 518 | 513 | 517 | 31,600 |
| 2025/03/14 | 512 | 517 | 512 | 513 | 18,200 |
| 2025/03/13 | 513 | 519 | 512 | 517 | 32,800 |
| 2025/03/12 | 501 | 519 | 501 | 510 | 68,600 |
| 2025/03/11 | 496 | 503 | 492 | 500 | 28,000 |
| 2025/03/10 | 492 | 505 | 489 | 504 | 32,100 |
| 2025/03/07 | 490 | 493 | 487 | 489 | 21,700 |
| 2025/03/06 | 487 | 500 | 487 | 490 | 32,600 |
| 2025/03/05 | 489 | 491 | 485 | 488 | 26,500 |
| 2025/03/04 | 496 | 498 | 488 | 489 | 28,600 |
| 2025/03/03 | 496 | 503 | 490 | 497 | 52,900 |
| 2025/02/28 | 497 | 502 | 493 | 496 | 47,300 |
| 2025/02/27 | 489 | 508 | 489 | 507 | 47,700 |
| 2025/02/26 | 490 | 495 | 483 | 493 | 70,400 |
| 2025/02/25 | 500 | 505 | 495 | 499 | 55,500 |
| 2025/02/21 | 502 | 506 | 502 | 503 | 24,800 |
| 2025/02/20 | 508 | 510 | 502 | 505 | 35,200 |
| 2025/02/19 | 512 | 514 | 507 | 509 | 21,300 |
| 2025/02/18 | 515 | 517 | 507 | 510 | 23,600 |
| 2025/02/17 | 503 | 518 | 497 | 515 | 135,000 |
| 2025/02/14 | 512 | 518 | 502 | 503 | 46,800 |
| 2025/02/13 | 510 | 513 | 501 | 503 | 59,400 |
| 2025/02/12 | 501 | 509 | 500 | 507 | 40,500 |
| 2025/02/10 | 493 | 505 | 493 | 500 | 33,000 |
| 2025/02/07 | 490 | 503 | 488 | 499 | 51,400 |
| 2025/02/06 | 493 | 504 | 493 | 493 | 56,300 |
| 2025/02/05 | 492 | 497 | 486 | 496 | 30,600 |
| 2025/02/04 | 492 | 503 | 489 | 491 | 70,000 |
| 2025/02/03 | 491 | 497 | 481 | 491 | 86,400 |
| 2025/01/31 | 474 | 497 | 464 | 491 | 181,300 |
| 2025/01/30 | 503 | 510 | 499 | 500 | 91,000 |
| 2025/01/29 | 499 | 510 | 498 | 503 | 54,500 |
| 2025/01/28 | 502 | 507 | 498 | 498 | 44,800 |
| 2025/01/27 | 508 | 511 | 502 | 502 | 89,100 |
| 2025/01/24 | 521 | 521 | 506 | 507 | 99,400 |
| 2025/01/23 | 517 | 525 | 516 | 520 | 91,400 |
| 2025/01/22 | 507 | 523 | 499 | 523 | 224,000 |
| 2025/01/21 | 498 | 505 | 491 | 505 | 65,000 |
| 2025/01/20 | 478 | 496 | 478 | 496 | 53,500 |
| 2025/01/17 | 479 | 479 | 469 | 473 | 48,400 |
| 2025/01/16 | 485 | 487 | 476 | 479 | 24,600 |
| 2025/01/15 | 485 | 487 | 477 | 478 | 49,100 |
| 2025/01/14 | 486 | 486 | 478 | 485 | 37,400 |
| 2025/01/10 | 488 | 490 | 483 | 486 | 38,100 |
| 2025/01/09 | 497 | 497 | 488 | 492 | 72,600 |
| 2025/01/08 | 506 | 514 | 498 | 500 | 82,100 |
| 2025/01/07 | 518 | 518 | 507 | 510 | 51,800 |
| 2025/01/06 | 525 | 526 | 510 | 510 | 91,300 |
| 2024/12/30 | 516 | 527 | 516 | 522 | 117,600 |
| 2024/12/27 | 495 | 522 | 495 | 515 | 159,900 |
| 2024/12/26 | 493 | 503 | 490 | 490 | 179,700 |
| 2024/12/25 | 475 | 493 | 468 | 493 | 206,800 |
| 2024/12/24 | 461 | 473 | 459 | 473 | 166,000 |
| 2024/12/23 | 468 | 468 | 454 | 460 | 153,500 |
| 2024/12/20 | 478 | 482 | 473 | 475 | 122,400 |
| 2024/12/19 | 478 | 488 | 475 | 483 | 86,500 |
| 2024/12/18 | 482 | 488 | 479 | 486 | 74,400 |
| 2024/12/17 | 486 | 486 | 476 | 485 | 103,300 |
| 2024/12/16 | 491 | 499 | 482 | 484 | 123,400 |
| 2024/12/13 | 492 | 494 | 485 | 489 | 99,500 |
| 2024/12/12 | 503 | 505 | 491 | 494 | 127,300 |
| 2024/12/11 | 498 | 507 | 495 | 504 | 120,700 |
| 2024/12/10 | 504 | 510 | 497 | 498 | 123,500 |
| 2024/12/09 | 500 | 511 | 497 | 499 | 128,900 |
| 2024/12/06 | 500 | 504 | 495 | 502 | 152,300 |
| 2024/12/05 | 509 | 510 | 496 | 502 | 159,900 |
| 2024/12/04 | 511 | 512 | 501 | 508 | 126,400 |
| 2024/12/03 | 512 | 527 | 511 | 512 | 215,400 |
| 2024/12/02 | 526 | 535 | 512 | 512 | 442,700 |
| 2024/11/29 | 569 | 578 | 566 | 566 | 92,400 |
| 2024/11/28 | 570 | 573 | 557 | 572 | 207,900 |
| 2024/11/27 | 612 | 612 | 569 | 577 | 443,600 |
| 2024/11/26 | 650 | 650 | 609 | 615 | 228,700 |
| 2024/11/25 | 651 | 664 | 650 | 654 | 72,400 |
| 2024/11/22 | 654 | 664 | 649 | 655 | 107,100 |
| 2024/11/21 | 660 | 667 | 654 | 664 | 45,000 |
| 2024/11/20 | 640 | 668 | 640 | 660 | 129,400 |
| 2024/11/19 | 645 | 653 | 639 | 639 | 52,200 |
| 2024/11/18 | 645 | 660 | 638 | 643 | 103,600 |
| 2024/11/15 | 650 | 667 | 639 | 647 | 126,100 |
| 2024/11/14 | 669 | 672 | 650 | 650 | 96,100 |
| 2024/11/13 | 684 | 687 | 666 | 667 | 83,000 |
| 2024/11/12 | 684 | 696 | 678 | 690 | 111,400 |
| 2024/11/11 | 699 | 700 | 677 | 688 | 78,800 |
| 2024/11/08 | 690 | 710 | 690 | 699 | 89,800 |
| 2024/11/07 | 672 | 694 | 672 | 688 | 130,100 |
| 2024/11/06 | 676 | 690 | 661 | 662 | 213,600 |
| 2024/11/05 | 706 | 710 | 664 | 677 | 290,400 |
| 2024/11/01 | 707 | 708 | 690 | 708 | 64,300 |
| 2024/10/31 | 745 | 745 | 705 | 718 | 153,100 |
| 2024/10/30 | 750 | 750 | 732 | 748 | 69,800 |
| 2024/10/29 | 724 | 737 | 715 | 731 | 135,500 |
| 2024/10/28 | 734 | 773 | 730 | 762 | 117,200 |
| 2024/10/25 | 776 | 776 | 743 | 749 | 45,800 |
| 2024/10/24 | 767 | 774 | 760 | 765 | 50,800 |
| 2024/10/23 | 793 | 793 | 772 | 777 | 76,800 |
| 2024/10/22 | 811 | 812 | 791 | 794 | 39,100 |
| 2024/10/21 | 811 | 832 | 810 | 817 | 21,500 |
| 2024/10/18 | 841 | 848 | 816 | 816 | 32,800 |
| 2024/10/17 | 838 | 848 | 828 | 828 | 58,400 |
| 2024/10/16 | 859 | 864 | 841 | 841 | 33,700 |
| 2024/10/15 | 879 | 881 | 864 | 865 | 32,900 |
| 2024/10/11 | 883 | 886 | 866 | 874 | 56,500 |
| 2024/10/10 | 872 | 903 | 872 | 885 | 141,100 |
| 2024/10/09 | 865 | 877 | 865 | 870 | 34,000 |
| 2024/10/08 | 857 | 869 | 850 | 869 | 80,800 |
| 2024/10/07 | 871 | 880 | 855 | 857 | 66,700 |
| 2024/10/04 | 860 | 871 | 853 | 863 | 51,700 |
| 2024/10/03 | 862 | 880 | 853 | 854 | 92,700 |
| 2024/10/02 | 849 | 860 | 848 | 848 | 41,600 |
| 2024/10/01 | 833 | 860 | 830 | 854 | 53,800 |
| 2024/09/30 | 826 | 852 | 824 | 832 | 97,900 |
| 2024/09/27 | 819 | 871 | 819 | 869 | 198,400 |
| 2024/09/26 | 805 | 820 | 804 | 812 | 69,300 |
| 2024/09/25 | 784 | 807 | 771 | 804 | 71,800 |
| 2024/09/24 | 793 | 800 | 782 | 782 | 67,300 |
| 2024/09/20 | 768 | 809 | 768 | 792 | 141,400 |
| 2024/09/19 | 737 | 770 | 733 | 767 | 70,700 |
| 2024/09/18 | 738 | 741 | 717 | 730 | 77,500 |
| 2024/09/17 | 755 | 756 | 716 | 727 | 106,500 |
| 2024/09/13 | 758 | 764 | 753 | 753 | 41,100 |
| 2024/09/12 | 748 | 762 | 747 | 758 | 30,100 |
| 2024/09/11 | 760 | 767 | 729 | 738 | 93,000 |
| 2024/09/10 | 798 | 798 | 768 | 768 | 36,700 |
| 2024/09/09 | 767 | 787 | 755 | 783 | 89,200 |
| 2024/09/06 | 799 | 799 | 780 | 787 | 36,500 |
| 2024/09/05 | 786 | 807 | 779 | 786 | 71,800 |
| 2024/09/04 | 800 | 805 | 785 | 792 | 72,500 |
| 2024/09/03 | 829 | 834 | 817 | 817 | 48,000 |
| 2024/09/02 | 837 | 849 | 830 | 830 | 59,200 |
| 2024/08/30 | 833 | 835 | 823 | 834 | 39,800 |
| 2024/08/29 | 829 | 837 | 822 | 833 | 45,600 |
| 2024/08/28 | 834 | 836 | 820 | 826 | 72,000 |
| 2024/08/27 | 800 | 847 | 797 | 847 | 136,500 |
| 2024/08/26 | 784 | 804 | 778 | 798 | 59,900 |
| 2024/08/23 | 796 | 796 | 775 | 777 | 62,600 |
| 2024/08/22 | 805 | 806 | 788 | 793 | 47,800 |
| 2024/08/21 | 808 | 810 | 790 | 790 | 40,900 |
| 2024/08/20 | 805 | 819 | 801 | 810 | 88,300 |
| 2024/08/19 | 807 | 807 | 790 | 790 | 98,000 |