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 |
|---|---|---|---|---|---|
| 2024/10/04 | 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 |
| 2024/08/16 | 785 | 819 | 775 | 817 | 115,500 |
| 2024/08/15 | 750 | 781 | 741 | 781 | 86,100 |
| 2024/08/14 | 747 | 754 | 742 | 752 | 84,600 |
| 2024/08/13 | 723 | 744 | 721 | 737 | 79,200 |
| 2024/08/09 | 747 | 751 | 711 | 720 | 106,600 |
| 2024/08/08 | 710 | 742 | 704 | 735 | 95,100 |
| 2024/08/07 | 694 | 750 | 672 | 722 | 224,800 |
| 2024/08/06 | 655 | 739 | 655 | 709 | 498,100 |
| 2024/08/05 | 751 | 761 | 685 | 685 | 469,100 |
| 2024/08/02 | 860 | 872 | 830 | 835 | 398,400 |
| 2024/08/01 | 981 | 987 | 974 | 980 | 103,000 |
| 2024/07/31 | 966 | 981 | 962 | 981 | 43,900 |
| 2024/07/30 | 975 | 975 | 962 | 965 | 37,200 |
| 2024/07/29 | 975 | 980 | 963 | 977 | 54,400 |
| 2024/07/26 | 974 | 978 | 955 | 960 | 64,400 |
| 2024/07/25 | 967 | 974 | 956 | 966 | 61,800 |
| 2024/07/24 | 991 | 995 | 979 | 982 | 50,400 |
| 2024/07/23 | 982 | 999 | 978 | 989 | 69,000 |
| 2024/07/22 | 1,001 | 1,002 | 973 | 976 | 77,200 |
| 2024/07/19 | 1,020 | 1,021 | 1,002 | 1,002 | 32,000 |
| 2024/07/18 | 1,023 | 1,032 | 1,020 | 1,022 | 25,400 |
| 2024/07/17 | 1,023 | 1,039 | 1,023 | 1,034 | 28,600 |
| 2024/07/16 | 1,041 | 1,041 | 1,020 | 1,031 | 41,200 |
| 2024/07/12 | 1,020 | 1,040 | 1,019 | 1,039 | 125,400 |
| 2024/07/11 | 1,016 | 1,025 | 1,006 | 1,023 | 71,300 |
| 2024/07/10 | 1,004 | 1,017 | 1,004 | 1,015 | 51,500 |
| 2024/07/09 | 1,008 | 1,009 | 995 | 1,004 | 41,500 |
| 2024/07/08 | 995 | 1,008 | 993 | 1,008 | 30,300 |
| 2024/07/05 | 991 | 1,006 | 988 | 998 | 65,600 |
| 2024/07/04 | 988 | 1,002 | 988 | 997 | 38,700 |
| 2024/07/03 | 982 | 1,001 | 981 | 985 | 47,600 |
| 2024/07/02 | 978 | 990 | 977 | 982 | 22,900 |
| 2024/07/01 | 981 | 987 | 975 | 982 | 47,100 |
| 2024/06/28 | 1,001 | 1,001 | 984 | 984 | 43,800 |
| 2024/06/27 | 989 | 1,003 | 987 | 987 | 45,600 |
| 2024/06/26 | 986 | 994 | 981 | 987 | 35,300 |
| 2024/06/25 | 994 | 996 | 985 | 986 | 49,700 |
| 2024/06/24 | 999 | 1,001 | 981 | 985 | 41,800 |
| 2024/06/21 | 1,004 | 1,008 | 986 | 986 | 46,400 |
| 2024/06/20 | 981 | 1,003 | 981 | 1,003 | 21,100 |
| 2024/06/19 | 992 | 1,005 | 985 | 985 | 26,100 |
| 2024/06/18 | 992 | 997 | 984 | 991 | 23,000 |
| 2024/06/17 | 986 | 992 | 975 | 983 | 45,400 |
| 2024/06/14 | 990 | 1,001 | 981 | 994 | 55,200 |
| 2024/06/13 | 1,009 | 1,009 | 995 | 995 | 57,000 |
| 2024/06/12 | 1,008 | 1,022 | 1,004 | 1,007 | 31,000 |
| 2024/06/11 | 1,013 | 1,023 | 1,006 | 1,008 | 31,500 |
| 2024/06/10 | 1,028 | 1,030 | 1,010 | 1,013 | 39,400 |
| 2024/06/07 | 997 | 1,037 | 990 | 1,028 | 87,300 |
| 2024/06/06 | 1,002 | 1,009 | 997 | 998 | 32,900 |
| 2024/06/05 | 1,020 | 1,020 | 996 | 997 | 81,100 |
| 2024/06/04 | 1,018 | 1,021 | 1,004 | 1,020 | 54,000 |
| 2024/06/03 | 1,029 | 1,029 | 1,002 | 1,010 | 53,300 |
| 2024/05/31 | 1,037 | 1,050 | 1,017 | 1,030 | 52,500 |
| 2024/05/30 | 994 | 1,037 | 994 | 1,032 | 63,300 |
| 2024/05/29 | 1,030 | 1,074 | 1,008 | 1,016 | 242,400 |
| 2024/05/28 | 1,047 | 1,057 | 1,040 | 1,042 | 80,200 |
| 2024/05/27 | 1,006 | 1,042 | 1,002 | 1,042 | 117,300 |
| 2024/05/24 | 1,014 | 1,034 | 1,006 | 1,006 | 40,300 |
| 2024/05/23 | 1,023 | 1,035 | 1,010 | 1,035 | 55,500 |
| 2024/05/22 | 1,022 | 1,044 | 1,018 | 1,022 | 62,200 |
| 2024/05/21 | 1,004 | 1,029 | 1,004 | 1,020 | 98,100 |
| 2024/05/20 | 1,002 | 1,008 | 990 | 993 | 33,900 |
| 2024/05/17 | 998 | 1,002 | 989 | 1,002 | 30,100 |
| 2024/05/16 | 1,004 | 1,026 | 983 | 998 | 85,000 |
| 2024/05/15 | 1,024 | 1,043 | 1,002 | 1,004 | 86,700 |
| 2024/05/14 | 1,023 | 1,058 | 1,022 | 1,038 | 138,500 |
| 2024/05/13 | 947 | 1,025 | 942 | 1,023 | 258,000 |
| 2024/05/10 | 970 | 1,000 | 950 | 955 | 226,600 |
| 2024/05/09 | 988 | 988 | 961 | 983 | 127,700 |
| 2024/05/08 | 933 | 990 | 933 | 985 | 147,500 |
| 2024/05/07 | 960 | 964 | 923 | 934 | 106,600 |
| 2024/05/02 | 965 | 965 | 947 | 958 | 32,300 |
| 2024/05/01 | 960 | 966 | 955 | 960 | 19,400 |
| 2024/04/30 | 960 | 968 | 955 | 966 | 35,200 |
| 2024/04/26 | 948 | 957 | 940 | 947 | 26,200 |
| 2024/04/25 | 952 | 961 | 948 | 948 | 22,000 |
| 2024/04/24 | 945 | 967 | 945 | 961 | 37,000 |
| 2024/04/23 | 942 | 952 | 940 | 942 | 30,600 |
| 2024/04/22 | 916 | 940 | 916 | 937 | 46,500 |
| 2024/04/19 | 920 | 924 | 898 | 901 | 92,800 |
| 2024/04/18 | 900 | 943 | 900 | 922 | 131,800 |
| 2024/04/17 | 951 | 954 | 930 | 936 | 46,300 |
| 2024/04/16 | 976 | 984 | 947 | 950 | 104,700 |
| 2024/04/15 | 990 | 992 | 980 | 986 | 27,800 |
| 2024/04/12 | 1,004 | 1,008 | 992 | 992 | 33,500 |
| 2024/04/11 | 1,001 | 1,016 | 1,000 | 1,007 | 53,200 |
| 2024/04/10 | 985 | 1,013 | 984 | 1,011 | 99,700 |
| 2024/04/09 | 975 | 990 | 966 | 975 | 42,900 |
| 2024/04/08 | 969 | 975 | 956 | 969 | 39,900 |
| 2024/04/05 | 943 | 970 | 941 | 969 | 67,400 |
| 2024/04/04 | 953 | 961 | 946 | 951 | 34,700 |
| 2024/04/03 | 926 | 962 | 926 | 946 | 68,500 |
| 2024/04/02 | 971 | 971 | 937 | 939 | 119,500 |
| 2024/04/01 | 1,017 | 1,023 | 973 | 977 | 198,300 |
| 2024/03/29 | 1,022 | 1,022 | 1,005 | 1,007 | 52,500 |
| 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 |