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 |
|---|---|---|---|---|---|
| 2001/12/28 | 550 | 550 | 535 | 550 | 6,000 |
| 2001/12/27 | 580 | 580 | 550 | 550 | 8,000 |
| 2001/12/26 | 580 | 590 | 580 | 580 | 4,000 |
| 2001/12/25 | 620 | 620 | 550 | 550 | 9,000 |
| 2001/12/21 | 565 | 590 | 565 | 570 | 9,000 |
| 2001/12/20 | 580 | 580 | 551 | 570 | 39,000 |
| 2001/12/19 | 700 | 720 | 600 | 610 | 42,000 |
| 2001/12/18 | 730 | 730 | 680 | 700 | 131,000 |
| 2001/12/17 | 610 | 630 | 610 | 630 | 40,000 |
| 2001/12/14 | 490 | 530 | 490 | 530 | 22,000 |
| 2001/12/13 | 470 | 480 | 450 | 450 | 7,000 |
| 2001/12/12 | 480 | 480 | 480 | 480 | 2,000 |
| 2001/12/11 | 490 | 490 | 490 | 490 | 1,000 |
| 2001/12/10 | 506 | 506 | 480 | 480 | 21,000 |
| 2001/12/07 | 460 | 460 | 460 | 460 | 4,000 |
| 2001/12/06 | 410 | 460 | 410 | 460 | 8,000 |
| 2001/12/05 | 420 | 420 | 410 | 410 | 4,000 |
| 2001/12/04 | 420 | 420 | 420 | 420 | 3,000 |
| 2001/12/03 | 450 | 450 | 420 | 420 | 4,000 |
| 2001/11/29 | 445 | 445 | 440 | 440 | 4,000 |
| 2001/11/28 | 450 | 450 | 445 | 445 | 3,000 |
| 2001/11/27 | 465 | 465 | 445 | 450 | 8,000 |
| 2001/11/26 | 474 | 474 | 445 | 460 | 21,000 |
| 2001/11/22 | 476 | 476 | 475 | 475 | 2,000 |
| 2001/11/21 | 480 | 480 | 480 | 480 | 4,000 |
| 2001/11/20 | 481 | 481 | 481 | 481 | 3,000 |
| 2001/11/16 | 486 | 496 | 486 | 496 | 2,000 |
| 2001/11/15 | 489 | 489 | 485 | 485 | 3,000 |
| 2001/11/14 | 490 | 490 | 490 | 490 | 2,000 |
| 2001/11/13 | 500 | 500 | 490 | 490 | 3,000 |
| 2001/11/12 | 495 | 495 | 495 | 495 | 2,000 |
| 2001/11/09 | 490 | 490 | 490 | 490 | 1,000 |
| 2001/11/08 | 500 | 500 | 495 | 495 | 4,000 |
| 2001/11/06 | 500 | 515 | 500 | 515 | 5,000 |
| 2001/11/05 | 500 | 500 | 500 | 500 | 1,000 |
| 2001/11/02 | 505 | 510 | 505 | 505 | 6,000 |
| 2001/11/01 | 520 | 520 | 500 | 501 | 5,000 |
| 2001/10/31 | 530 | 530 | 510 | 520 | 18,000 |
| 2001/10/29 | 550 | 550 | 542 | 542 | 11,000 |
| 2001/10/26 | 550 | 550 | 545 | 545 | 8,000 |
| 2001/10/25 | 540 | 542 | 532 | 540 | 24,000 |
| 2001/10/24 | 531 | 540 | 530 | 530 | 21,000 |
| 2001/10/23 | 562 | 562 | 530 | 530 | 11,000 |
| 2001/10/22 | 542 | 542 | 542 | 542 | 1,000 |
| 2001/10/19 | 538 | 538 | 538 | 538 | 1,000 |
| 2001/10/18 | 560 | 560 | 560 | 560 | 1,000 |
| 2001/10/17 | 580 | 580 | 580 | 580 | 1,000 |
| 2001/10/16 | 600 | 600 | 600 | 600 | 1,000 |
| 2001/10/15 | 599 | 610 | 599 | 610 | 7,000 |
| 2001/10/12 | 600 | 620 | 590 | 620 | 20,000 |
| 2001/10/11 | 600 | 600 | 600 | 600 | 8,000 |
| 2001/10/09 | 560 | 560 | 550 | 550 | 5,000 |
| 2001/10/05 | 565 | 566 | 565 | 566 | 3,000 |
| 2001/10/04 | 550 | 555 | 550 | 555 | 12,000 |
| 2001/10/03 | 510 | 530 | 510 | 530 | 5,000 |
| 2001/10/02 | 510 | 510 | 510 | 510 | 1,000 |
| 2001/10/01 | 480 | 490 | 475 | 475 | 6,000 |
| 2001/09/28 | 480 | 482 | 480 | 482 | 5,000 |
| 2001/09/27 | 480 | 480 | 480 | 480 | 11,000 |
| 2001/09/26 | 489 | 509 | 480 | 480 | 14,000 |
| 2001/09/25 | 490 | 490 | 490 | 490 | 1,000 |
| 2001/09/21 | 480 | 481 | 480 | 480 | 5,000 |
| 2001/09/20 | 480 | 480 | 480 | 480 | 7,000 |
| 2001/09/19 | 495 | 520 | 495 | 500 | 5,000 |
| 2001/09/18 | 472 | 491 | 470 | 470 | 12,000 |
| 2001/09/17 | 516 | 516 | 460 | 460 | 8,000 |
| 2001/09/14 | 500 | 516 | 500 | 516 | 2,000 |
| 2001/09/13 | 476 | 476 | 475 | 476 | 11,000 |
| 2001/09/12 | 504 | 504 | 471 | 476 | 14,000 |
| 2001/09/11 | 555 | 555 | 555 | 555 | 3,000 |
| 2001/09/10 | 601 | 601 | 601 | 601 | 3,000 |
| 2001/09/06 | 630 | 630 | 620 | 620 | 4,000 |
| 2001/09/05 | 650 | 650 | 650 | 650 | 1,000 |
| 2001/09/04 | 649 | 650 | 640 | 650 | 8,000 |
| 2001/09/03 | 700 | 700 | 650 | 651 | 3,000 |
| 2001/08/31 | 660 | 660 | 660 | 660 | 6,000 |
| 2001/08/30 | 685 | 685 | 661 | 665 | 7,000 |
| 2001/08/29 | 690 | 699 | 683 | 683 | 12,000 |
| 2001/08/27 | 675 | 675 | 675 | 675 | 1,000 |
| 2001/08/24 | 670 | 671 | 670 | 671 | 4,000 |
| 2001/08/23 | 700 | 700 | 680 | 680 | 5,000 |
| 2001/08/22 | 705 | 705 | 685 | 685 | 7,000 |
| 2001/08/21 | 675 | 675 | 670 | 675 | 12,000 |
| 2001/08/20 | 675 | 675 | 670 | 675 | 5,000 |
| 2001/08/17 | 683 | 683 | 665 | 670 | 17,000 |
| 2001/08/16 | 700 | 701 | 700 | 700 | 4,000 |
| 2001/08/15 | 683 | 700 | 683 | 700 | 2,000 |
| 2001/08/14 | 680 | 685 | 680 | 685 | 4,000 |
| 2001/08/13 | 700 | 700 | 680 | 700 | 6,000 |
| 2001/08/09 | 680 | 680 | 667 | 667 | 10,000 |
| 2001/08/08 | 675 | 700 | 675 | 680 | 9,000 |
| 2001/08/07 | 680 | 680 | 670 | 675 | 22,000 |
| 2001/08/06 | 698 | 699 | 682 | 685 | 13,000 |
| 2001/08/03 | 711 | 711 | 695 | 700 | 30,000 |
| 2001/08/02 | 710 | 710 | 699 | 700 | 16,000 |
| 2001/08/01 | 730 | 730 | 700 | 715 | 13,000 |
| 2001/07/31 | 675 | 695 | 673 | 695 | 14,000 |
| 2001/07/30 | 680 | 685 | 680 | 685 | 8,000 |
| 2001/07/27 | 750 | 750 | 711 | 711 | 18,000 |
| 2001/07/26 | 730 | 731 | 720 | 720 | 17,000 |
| 2001/07/25 | 750 | 750 | 731 | 731 | 6,000 |
| 2001/07/24 | 750 | 750 | 750 | 750 | 7,000 |
| 2001/07/23 | 795 | 795 | 750 | 750 | 8,000 |
| 2001/07/19 | 857 | 858 | 810 | 810 | 6,000 |
| 2001/07/18 | 870 | 930 | 860 | 860 | 27,000 |
| 2001/07/17 | 815 | 831 | 814 | 830 | 48,000 |
| 2001/07/16 | 800 | 830 | 800 | 830 | 13,000 |
| 2001/07/13 | 770 | 790 | 760 | 790 | 12,000 |
| 2001/07/12 | 731 | 750 | 720 | 750 | 14,000 |
| 2001/07/11 | 755 | 755 | 710 | 730 | 16,000 |
| 2001/07/10 | 732 | 750 | 732 | 750 | 3,000 |
| 2001/07/09 | 750 | 750 | 705 | 720 | 31,000 |
| 2001/07/06 | 789 | 800 | 760 | 770 | 18,000 |
| 2001/07/05 | 870 | 870 | 780 | 790 | 18,000 |
| 2001/07/04 | 890 | 900 | 870 | 870 | 16,000 |
| 2001/07/03 | 900 | 900 | 900 | 900 | 9,000 |
| 2001/07/02 | 900 | 910 | 900 | 909 | 26,000 |
| 2001/06/29 | 900 | 920 | 900 | 902 | 17,000 |
| 2001/06/28 | 955 | 955 | 890 | 900 | 31,000 |
| 2001/06/27 | 990 | 990 | 960 | 960 | 21,000 |
| 2001/06/26 | 1,010 | 1,010 | 970 | 990 | 24,000 |
| 2001/06/25 | 1,020 | 1,030 | 1,010 | 1,010 | 8,000 |
| 2001/06/22 | 1,030 | 1,050 | 1,010 | 1,030 | 16,000 |
| 2001/06/21 | 1,030 | 1,030 | 1,010 | 1,030 | 10,000 |
| 2001/06/20 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2001/06/19 | 1,050 | 1,050 | 1,020 | 1,020 | 16,000 |
| 2001/06/18 | 1,030 | 1,030 | 1,030 | 1,030 | 9,000 |
| 2001/06/15 | 1,060 | 1,060 | 1,040 | 1,060 | 13,000 |
| 2001/06/14 | 1,110 | 1,110 | 1,080 | 1,100 | 14,000 |
| 2001/06/13 | 1,110 | 1,150 | 1,100 | 1,150 | 10,000 |
| 2001/06/12 | 1,110 | 1,150 | 1,100 | 1,150 | 7,000 |
| 2001/06/11 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2001/06/08 | 1,100 | 1,110 | 1,100 | 1,110 | 2,000 |
| 2001/06/07 | 1,100 | 1,120 | 1,070 | 1,100 | 26,000 |
| 2001/06/06 | 1,150 | 1,160 | 1,120 | 1,120 | 12,000 |
| 2001/06/05 | 1,160 | 1,170 | 1,150 | 1,160 | 11,000 |
| 2001/06/04 | 1,180 | 1,180 | 1,150 | 1,170 | 10,000 |
| 2001/06/01 | 1,180 | 1,220 | 1,170 | 1,180 | 17,000 |
| 2001/05/31 | 1,220 | 1,250 | 1,200 | 1,200 | 19,000 |
| 2001/05/30 | 1,240 | 1,240 | 1,220 | 1,220 | 5,000 |
| 2001/05/29 | 1,240 | 1,280 | 1,220 | 1,220 | 15,000 |
| 2001/05/28 | 1,240 | 1,250 | 1,210 | 1,230 | 43,000 |
| 2001/05/25 | 1,290 | 1,320 | 1,260 | 1,300 | 13,000 |
| 2001/05/24 | 1,280 | 1,330 | 1,260 | 1,310 | 11,000 |
| 2001/05/23 | 1,300 | 1,300 | 1,260 | 1,280 | 10,000 |
| 2001/05/22 | 1,340 | 1,340 | 1,280 | 1,300 | 18,000 |
| 2001/05/21 | 1,320 | 1,390 | 1,300 | 1,300 | 52,000 |
| 2001/05/18 | 1,260 | 1,340 | 1,260 | 1,320 | 81,000 |
| 2001/05/17 | 1,280 | 1,360 | 1,210 | 1,220 | 176,000 |
| 2001/05/16 | 1,260 | 1,300 | 1,190 | 1,200 | 60,000 |
| 2001/05/15 | 1,240 | 1,250 | 1,200 | 1,200 | 85,000 |
| 2001/05/14 | 1,320 | 1,330 | 1,200 | 1,200 | 34,000 |
| 2001/05/11 | 1,330 | 1,330 | 1,280 | 1,290 | 31,000 |
| 2001/05/10 | 1,410 | 1,410 | 1,320 | 1,350 | 42,000 |
| 2001/05/09 | 1,380 | 1,430 | 1,360 | 1,390 | 40,000 |
| 2001/05/08 | 1,340 | 1,360 | 1,340 | 1,340 | 12,000 |
| 2001/05/07 | 1,330 | 1,350 | 1,320 | 1,320 | 11,000 |
| 2001/05/02 | 1,360 | 1,380 | 1,320 | 1,330 | 51,000 |
| 2001/05/01 | 1,350 | 1,400 | 1,350 | 1,380 | 34,000 |
| 2001/04/27 | 1,280 | 1,330 | 1,280 | 1,300 | 28,000 |
| 2001/04/26 | 1,280 | 1,300 | 1,240 | 1,240 | 33,000 |
| 2001/04/25 | 1,270 | 1,300 | 1,250 | 1,260 | 17,000 |
| 2001/04/24 | 1,340 | 1,350 | 1,270 | 1,270 | 39,000 |
| 2001/04/23 | 1,400 | 1,480 | 1,340 | 1,340 | 136,000 |
| 2001/04/20 | 1,190 | 1,340 | 1,190 | 1,340 | 120,000 |
| 2001/04/19 | 1,130 | 1,230 | 1,130 | 1,140 | 117,000 |
| 2001/04/18 | 1,100 | 1,120 | 1,050 | 1,100 | 56,000 |
| 2001/04/17 | 1,200 | 1,200 | 1,150 | 1,150 | 57,000 |
| 2001/04/16 | 1,220 | 1,240 | 1,180 | 1,180 | 72,000 |
| 2001/04/13 | 1,250 | 1,300 | 1,200 | 1,210 | 50,000 |
| 2001/04/12 | 1,350 | 1,350 | 1,220 | 1,240 | 55,000 |
| 2001/04/11 | 1,300 | 1,390 | 1,300 | 1,340 | 54,000 |
| 2001/04/10 | 1,380 | 1,380 | 1,300 | 1,300 | 40,000 |
| 2001/04/09 | 1,450 | 1,470 | 1,380 | 1,380 | 33,000 |
| 2001/04/06 | 1,520 | 1,550 | 1,410 | 1,450 | 55,000 |
| 2001/04/05 | 1,520 | 1,530 | 1,490 | 1,500 | 30,000 |
| 2001/04/04 | 1,600 | 1,600 | 1,510 | 1,530 | 47,000 |
| 2001/04/03 | 1,600 | 1,680 | 1,570 | 1,590 | 22,000 |
| 2001/04/02 | 1,650 | 1,650 | 1,610 | 1,650 | 6,000 |
| 2001/03/30 | 1,650 | 1,690 | 1,620 | 1,650 | 16,000 |
| 2001/03/29 | 1,650 | 1,660 | 1,650 | 1,650 | 25,000 |
| 2001/03/28 | 1,730 | 1,730 | 1,670 | 1,680 | 13,000 |
| 2001/03/27 | 1,740 | 1,740 | 1,650 | 1,700 | 10,000 |
| 2001/03/26 | 1,780 | 1,800 | 1,760 | 1,770 | 13,000 |
| 2001/03/23 | 1,800 | 1,810 | 1,750 | 1,780 | 12,000 |
| 2001/03/22 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2001/03/21 | 1,780 | 1,780 | 1,750 | 1,750 | 4,000 |
| 2001/03/19 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 2001/03/16 | 1,730 | 1,800 | 1,700 | 1,790 | 43,000 |
| 2001/03/15 | 1,650 | 1,700 | 1,550 | 1,690 | 66,000 |
| 2001/03/14 | 1,700 | 1,750 | 1,680 | 1,680 | 10,000 |
| 2001/03/13 | 1,740 | 1,740 | 1,670 | 1,700 | 10,000 |
| 2001/03/12 | 1,780 | 1,780 | 1,760 | 1,780 | 4,000 |
| 2001/03/09 | 1,780 | 1,830 | 1,780 | 1,830 | 7,000 |
| 2001/03/08 | 1,810 | 1,840 | 1,800 | 1,840 | 10,000 |
| 2001/03/07 | 1,830 | 1,880 | 1,800 | 1,820 | 40,000 |
| 2001/03/06 | 1,760 | 1,850 | 1,760 | 1,810 | 7,000 |
| 2001/03/05 | 1,660 | 1,700 | 1,620 | 1,700 | 5,000 |
| 2001/03/02 | 1,810 | 1,810 | 1,700 | 1,720 | 35,000 |
| 2001/03/01 | 1,950 | 1,950 | 1,850 | 1,850 | 12,000 |
| 2001/02/28 | 2,000 | 2,000 | 1,950 | 1,950 | 9,000 |
| 2001/02/27 | 2,100 | 2,100 | 2,000 | 2,000 | 6,000 |
| 2001/02/26 | 2,180 | 2,180 | 2,070 | 2,070 | 24,000 |
| 2001/02/23 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 |
| 2001/02/22 | 2,210 | 2,210 | 2,200 | 2,200 | 5,000 |
| 2001/02/21 | 2,000 | 2,320 | 2,000 | 2,200 | 70,000 |
| 2001/02/20 | 1,950 | 2,000 | 1,930 | 2,000 | 8,000 |
| 2001/02/16 | 2,140 | 2,150 | 2,000 | 2,000 | 16,000 |
| 2001/02/15 | 2,100 | 2,140 | 2,050 | 2,100 | 23,000 |
| 2001/02/14 | 2,000 | 2,100 | 1,970 | 2,100 | 22,000 |
| 2001/02/13 | 1,920 | 2,100 | 1,920 | 2,100 | 20,000 |
| 2001/02/08 | 1,960 | 1,960 | 1,860 | 1,860 | 11,000 |
| 2001/02/07 | 1,900 | 1,940 | 1,900 | 1,940 | 6,000 |
| 2001/02/06 | 1,790 | 1,800 | 1,760 | 1,760 | 4,000 |
| 2001/02/05 | 1,820 | 1,850 | 1,800 | 1,810 | 10,000 |
| 2001/02/02 | 1,850 | 1,860 | 1,850 | 1,860 | 6,000 |
| 2001/02/01 | 1,860 | 1,900 | 1,850 | 1,850 | 5,000 |
| 2001/01/31 | 1,950 | 1,950 | 1,850 | 1,900 | 11,000 |
| 2001/01/29 | 1,900 | 1,920 | 1,900 | 1,910 | 5,000 |
| 2001/01/26 | 2,000 | 2,090 | 2,000 | 2,060 | 19,000 |
| 2001/01/25 | 2,000 | 2,000 | 1,890 | 1,950 | 10,000 |
| 2001/01/24 | 2,000 | 2,000 | 2,000 | 2,000 | 6,000 |
| 2001/01/23 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 2001/01/22 | 2,000 | 2,100 | 1,990 | 2,100 | 12,000 |
| 2001/01/19 | 1,980 | 2,000 | 1,930 | 2,000 | 12,000 |
| 2001/01/18 | 1,900 | 1,980 | 1,880 | 1,980 | 7,000 |
| 2001/01/17 | 1,750 | 1,850 | 1,700 | 1,850 | 23,000 |
| 2001/01/16 | 1,650 | 1,750 | 1,650 | 1,750 | 17,000 |
| 2001/01/15 | 1,650 | 1,690 | 1,550 | 1,690 | 31,000 |
| 2001/01/12 | 1,600 | 1,650 | 1,580 | 1,650 | 11,000 |
| 2001/01/11 | 1,690 | 1,690 | 1,680 | 1,680 | 3,000 |
| 2001/01/10 | 1,820 | 1,820 | 1,750 | 1,750 | 14,000 |
| 2001/01/09 | 1,890 | 1,890 | 1,820 | 1,820 | 24,000 |
| 2001/01/05 | 1,880 | 1,900 | 1,850 | 1,900 | 31,000 |
| 2001/01/04 | 1,980 | 1,980 | 1,900 | 1,900 | 2,000 |