日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/28 1,890 2,000 1,890 1,980 12,000
2000/12/27 2,050 2,050 2,000 2,000 2,000
2000/12/26 1,910 2,050 1,900 2,050 16,000
2000/12/25 1,860 1,930 1,850 1,850 20,000
2000/12/22 1,830 1,930 1,800 1,800 27,000
2000/12/21 1,790 1,900 1,790 1,830 17,000
2000/12/20 2,180 2,180 1,990 2,000 14,000
2000/12/19 2,200 2,200 2,190 2,190 2,000
2000/12/18 2,200 2,200 2,200 2,200 2,000
2000/12/15 2,200 2,230 2,200 2,230 3,000
2000/12/14 2,180 2,210 2,180 2,190 10,000
2000/12/13 2,230 2,230 2,170 2,170 11,000
2000/12/12 2,300 2,300 2,220 2,300 9,000
2000/12/11 2,310 2,340 2,300 2,300 9,000
2000/12/08 2,260 2,300 2,200 2,220 11,000
2000/12/06 2,390 2,390 2,280 2,280 9,000
2000/12/05 2,260 2,370 2,250 2,370 9,000
2000/12/04 2,290 2,290 2,240 2,240 7,000
2000/12/01 2,300 2,350 2,230 2,260 14,000
2000/11/30 2,460 2,480 2,400 2,400 49,000
2000/11/29 2,550 2,550 2,420 2,420 16,000
2000/11/28 2,560 2,560 2,560 2,560 6,000
2000/11/27 2,310 2,400 2,310 2,400 7,000
2000/11/24 2,200 2,300 2,160 2,300 8,000
2000/11/22 2,300 2,310 2,300 2,300 6,000
2000/11/21 2,350 2,350 2,190 2,350 10,000
2000/11/20 2,390 2,390 2,390 2,390 1,000
2000/11/17 2,440 2,440 2,380 2,400 16,000
2000/11/16 2,550 2,610 2,410 2,450 20,000
2000/11/15 2,610 2,610 2,610 2,610 2,000
2000/11/14 2,650 2,650 2,650 2,650 1,000
2000/11/13 2,580 2,640 2,500 2,630 10,000
2000/11/10 2,800 2,800 2,710 2,710 11,000
2000/11/09 2,780 2,800 2,750 2,790 23,000
2000/11/08 2,740 2,810 2,740 2,800 40,000
2000/11/07 2,690 2,740 2,680 2,740 23,000
2000/11/06 2,620 2,620 2,600 2,620 12,000
2000/11/02 2,510 2,640 2,500 2,620 34,000
2000/11/01 2,310 2,500 2,250 2,490 62,000
2000/10/31 2,350 2,350 2,250 2,290 46,000
2000/10/30 2,530 2,530 2,400 2,420 25,000
2000/10/27 2,750 2,750 2,520 2,650 17,000
2000/10/26 3,080 3,090 2,700 2,820 50,000
2000/10/25 2,700 3,100 2,700 3,100 830,000
2000/10/24 2,530 2,770 2,530 2,700 233,000
2000/10/23 2,450 2,570 2,430 2,570 55,000
2000/10/20 2,290 2,570 2,260 2,500 151,000
2000/10/19 2,150 2,180 2,150 2,180 23,000
2000/10/18 2,310 2,320 2,130 2,180 44,000
2000/10/17 2,150 2,310 2,150 2,250 44,000
2000/10/16 2,110 2,140 2,080 2,080 16,000
2000/10/13 2,100 2,140 2,100 2,100 29,000
2000/10/12 2,100 2,150 2,100 2,100 13,000
2000/10/11 2,170 2,250 2,150 2,180 47,000
2000/10/10 2,110 2,160 2,100 2,150 7,000
2000/10/06 2,110 2,110 2,080 2,080 14,000
2000/10/05 2,070 2,100 2,050 2,100 10,000
2000/10/04 2,100 2,100 2,050 2,050 17,000
2000/10/03 2,070 2,100 2,060 2,090 21,000
2000/10/02 2,070 2,150 2,060 2,100 26,000
2000/09/29 2,180 2,180 2,130 2,150 9,000
2000/09/28 2,140 2,150 2,110 2,150 7,000
2000/09/27 2,100 2,100 2,100 2,100 2,000
2000/09/26 2,170 2,210 2,160 2,210 10,000
2000/09/25 2,110 2,170 2,110 2,170 4,000
2000/09/22 2,100 2,100 2,080 2,100 6,000
2000/09/21 2,250 2,250 2,150 2,150 7,000
2000/09/20 2,200 2,200 2,200 2,200 7,000
2000/09/19 2,150 2,200 2,100 2,200 13,000
2000/09/18 2,210 2,210 2,150 2,150 3,000
2000/09/14 2,210 2,290 2,210 2,210 7,000
2000/09/13 2,300 2,300 2,200 2,210 14,000
2000/09/12 2,290 2,300 2,280 2,280 13,000
2000/09/11 2,280 2,280 2,280 2,280 3,000
2000/09/08 2,300 2,340 2,300 2,330 15,000
2000/09/07 2,290 2,300 2,280 2,280 12,000
2000/09/06 2,290 2,300 2,280 2,300 13,000
2000/09/05 2,290 2,300 2,290 2,300 10,000
2000/09/04 2,300 2,300 2,290 2,290 7,000
2000/09/01 2,400 2,400 2,270 2,360 33,000
2000/08/31 2,400 2,420 2,370 2,420 8,000
2000/08/30 2,550 2,590 2,480 2,480 19,000
2000/08/29 2,500 2,600 2,480 2,590 32,000
2000/08/28 2,600 2,600 2,490 2,500 24,000
2000/08/25 2,360 2,590 2,360 2,550 102,000
2000/08/24 2,250 2,390 2,180 2,360 29,000
2000/08/23 2,300 2,300 2,200 2,280 12,000
2000/08/22 2,130 2,300 2,100 2,300 34,000
2000/08/21 2,160 2,160 2,120 2,140 7,000
2000/08/18 2,110 2,160 2,100 2,160 12,000
2000/08/17 2,130 2,150 2,100 2,150 16,000
2000/08/16 2,130 2,160 2,100 2,130 12,000
2000/08/15 2,200 2,250 2,110 2,130 17,000
2000/08/14 2,130 2,200 2,100 2,200 15,000
2000/08/11 2,000 2,060 2,000 2,050 25,000
2000/08/10 2,030 2,050 2,000 2,000 25,000
2000/08/09 2,040 2,050 2,000 2,000 30,000
2000/08/08 2,200 2,200 2,030 2,040 6,000
2000/08/07 2,110 2,200 2,110 2,200 11,000
2000/08/04 2,060 2,080 2,000 2,080 27,000
2000/08/03 2,010 2,060 1,960 2,060 55,000
2000/08/02 2,070 2,070 2,000 2,000 21,000
2000/08/01 2,000 2,100 2,000 2,090 17,000
2000/07/31 1,900 1,970 1,820 1,970 17,000
2000/07/28 2,150 2,150 2,010 2,010 20,000
2000/07/27 2,250 2,260 2,100 2,130 13,000
2000/07/26 2,490 2,490 2,320 2,330 11,000
2000/07/25 2,410 2,490 2,410 2,490 9,000
2000/07/24 2,460 2,500 2,420 2,500 22,000
2000/07/21 2,510 2,510 2,500 2,500 13,000
2000/07/19 2,550 2,550 2,500 2,500 13,000
2000/07/18 2,600 2,610 2,550 2,550 23,000
2000/07/17 2,600 2,650 2,550 2,600 30,000
2000/07/14 2,650 2,650 2,510 2,550 14,000
2000/07/13 2,600 2,650 2,550 2,640 18,000
2000/07/12 2,600 2,650 2,600 2,650 38,000
2000/07/11 2,590 2,630 2,580 2,630 15,000
2000/07/10 2,650 2,650 2,480 2,600 20,000
2000/07/07 2,310 2,650 2,310 2,650 93,000
2000/07/06 2,340 2,380 2,210 2,300 19,000
2000/07/05 2,500 2,500 2,380 2,380 24,000
2000/07/04 2,550 2,550 2,470 2,470 19,000
2000/07/03 2,530 2,600 2,500 2,600 25,000
2000/06/30 2,540 2,570 2,480 2,550 29,000
2000/06/29 2,650 2,650 2,560 2,600 24,000
2000/06/28 2,640 2,670 2,520 2,650 62,000
2000/06/27 2,550 2,700 2,500 2,650 99,000
2000/06/26 2,480 2,640 2,350 2,550 215,000
2000/06/23 2,040 2,400 2,010 2,400 117,000
2000/06/22 2,160 2,160 2,000 2,000 20,000
2000/06/21 2,030 2,100 2,000 2,000 31,000
2000/06/20 2,000 2,050 2,000 2,000 20,000
2000/06/19 2,100 2,100 1,980 2,000 51,000
2000/06/16 2,200 2,210 2,110 2,110 51,000
2000/06/15 2,200 2,200 2,140 2,170 31,000
2000/06/14 2,200 2,300 2,100 2,180 117,000
2000/06/13 1,750 2,020 1,750 2,020 92,000
2000/06/12 1,730 1,750 1,720 1,720 5,000
2000/06/09 1,700 1,730 1,700 1,730 9,000
2000/06/08 1,730 1,800 1,710 1,750 18,000
2000/06/07 1,800 1,800 1,700 1,710 23,000
2000/06/06 1,850 1,860 1,750 1,800 30,000
2000/06/05 1,770 1,870 1,770 1,850 25,000
2000/06/02 1,740 1,750 1,660 1,680 55,000
2000/06/01 1,880 1,880 1,750 1,750 26,000
2000/05/31 1,900 2,000 1,750 1,850 36,000
2000/05/30 1,750 1,880 1,710 1,850 13,000
2000/05/29 1,750 1,860 1,710 1,770 14,000
2000/05/26 1,860 1,890 1,690 1,700 38,000
2000/05/25 1,770 1,930 1,730 1,850 23,000
2000/05/24 1,700 1,700 1,550 1,700 39,000
2000/05/23 1,850 1,850 1,680 1,720 57,000
2000/05/22 2,170 2,170 1,850 1,850 27,000
2000/05/19 2,200 2,200 2,180 2,200 12,000
2000/05/18 2,250 2,250 2,200 2,200 6,000
2000/05/17 2,200 2,330 2,200 2,330 6,000
2000/05/16 2,260 2,290 2,200 2,210 12,000
2000/05/15 2,300 2,300 2,260 2,260 6,000
2000/05/12 2,300 2,350 2,260 2,260 13,000
2000/05/11 2,400 2,400 2,300 2,300 12,000
2000/05/10 2,400 2,400 2,320 2,320 11,000
2000/05/09 2,500 2,500 2,380 2,400 17,000
2000/05/08 2,380 2,480 2,360 2,460 11,000
2000/05/02 2,350 2,400 2,310 2,380 10,000
2000/05/01 2,300 2,400 2,300 2,350 15,000
2000/04/28 2,270 2,300 2,200 2,300 6,000
2000/04/27 2,350 2,400 2,200 2,260 16,000
2000/04/26 2,360 2,370 2,350 2,350 10,000
2000/04/25 2,300 2,350 2,260 2,310 13,000
2000/04/24 2,380 2,600 2,380 2,420 6,000
2000/04/21 2,200 2,300 2,080 2,300 14,000
2000/04/20 2,150 2,210 2,050 2,200 19,000
2000/04/19 2,110 2,200 2,100 2,200 11,000
2000/04/18 2,010 2,140 2,010 2,030 42,000
2000/04/17 2,000 2,000 2,000 2,000 14,000
2000/04/14 2,440 2,440 2,350 2,400 10,000
2000/04/13 2,650 2,650 2,450 2,600 9,000
2000/04/11 2,700 2,700 2,700 2,700 4,000
2000/04/10 2,610 2,840 2,600 2,670 10,000
2000/04/07 2,410 2,600 2,400 2,600 15,000
2000/04/06 2,600 2,600 2,410 2,410 21,000
2000/04/05 2,560 2,600 2,450 2,600 26,000
2000/04/04 2,700 2,700 2,550 2,550 22,000
2000/04/03 2,910 2,920 2,620 2,700 24,000
2000/03/31 3,200 3,200 2,860 2,860 28,000
2000/03/30 3,150 3,280 3,110 3,280 25,000
2000/03/29 2,950 3,150 2,940 3,100 28,000
2000/03/28 2,780 2,940 2,780 2,940 11,000
2000/03/28 1 -> 2.00 分割
2000/03/27 5,700 5,800 5,050 5,100 43,000
2000/03/24 5,800 6,000 5,600 5,600 23,000
2000/03/23 5,990 6,000 5,800 5,800 23,000
2000/03/22 6,250 6,300 6,000 6,000 26,000
2000/03/21 5,850 6,300 5,850 6,150 40,000
2000/03/17 6,030 6,100 5,500 5,550 27,000
2000/03/16 5,650 6,220 5,500 6,000 41,000
2000/03/15 5,300 5,500 5,200 5,500 22,000
2000/03/14 5,310 5,650 5,120 5,200 37,000
2000/03/13 6,110 6,110 5,300 5,510 65,000
2000/03/10 6,000 6,200 5,110 5,110 27,000
2000/03/09 5,550 6,300 5,550 6,000 58,000
2000/03/08 5,600 5,790 5,400 5,550 30,000
2000/03/07 5,000 6,000 4,650 5,900 81,000
2000/03/06 6,100 6,100 5,030 5,030 29,000
2000/03/03 6,520 6,530 6,020 6,020 43,000
2000/03/02 6,910 7,000 6,510 6,520 33,000
2000/03/01 7,230 7,230 6,500 6,700 77,000
2000/02/29 7,400 7,400 7,000 7,230 39,000
2000/02/28 7,790 7,890 7,100 7,300 45,000
2000/02/25 7,900 8,100 7,600 7,900 182,000
2000/02/24 6,800 8,000 6,490 8,000 775,000
2000/02/23 7,000 7,000 7,000 7,000 27,000
2000/02/22 9,300 9,300 8,000 8,000 337,000
2000/02/21 9,000 9,000 9,000 9,000 805,000

このページの先頭へ