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 |
---|---|---|---|---|---|
2002/12/27 | 295 | 300 | 290 | 298 | 20,000 |
2002/12/26 | 285 | 295 | 285 | 295 | 3,000 |
2002/12/25 | 280 | 285 | 272 | 280 | 35,000 |
2002/12/24 | 300 | 301 | 280 | 283 | 20,000 |
2002/12/20 | 309 | 310 | 300 | 300 | 10,000 |
2002/12/17 | 330 | 330 | 325 | 325 | 2,000 |
2002/12/13 | 340 | 340 | 330 | 330 | 3,000 |
2002/12/12 | 343 | 343 | 340 | 340 | 4,000 |
2002/12/11 | 345 | 350 | 345 | 350 | 3,000 |
2002/12/10 | 345 | 350 | 345 | 350 | 3,000 |
2002/12/09 | 374 | 374 | 371 | 371 | 3,000 |
2002/12/06 | 335 | 348 | 335 | 340 | 6,000 |
2002/12/05 | 340 | 340 | 335 | 335 | 11,000 |
2002/12/04 | 351 | 351 | 340 | 340 | 13,000 |
2002/12/03 | 354 | 354 | 354 | 354 | 1,000 |
2002/11/29 | 374 | 374 | 344 | 344 | 8,000 |
2002/11/28 | 334 | 374 | 334 | 374 | 5,000 |
2002/11/27 | 340 | 340 | 335 | 335 | 4,000 |
2002/11/26 | 335 | 335 | 335 | 335 | 2,000 |
2002/11/25 | 315 | 315 | 310 | 310 | 11,000 |
2002/11/22 | 321 | 321 | 311 | 311 | 2,000 |
2002/11/21 | 300 | 300 | 300 | 300 | 4,000 |
2002/11/20 | 300 | 301 | 300 | 300 | 5,000 |
2002/11/19 | 330 | 330 | 300 | 300 | 14,000 |
2002/11/18 | 350 | 350 | 330 | 330 | 10,000 |
2002/11/15 | 340 | 342 | 340 | 340 | 5,000 |
2002/11/14 | 340 | 350 | 330 | 350 | 6,000 |
2002/11/13 | 360 | 360 | 340 | 340 | 10,000 |
2002/11/12 | 360 | 360 | 350 | 360 | 14,000 |
2002/11/11 | 380 | 385 | 360 | 360 | 11,000 |
2002/11/08 | 406 | 409 | 390 | 390 | 28,000 |
2002/11/07 | 410 | 420 | 405 | 410 | 19,000 |
2002/11/05 | 406 | 430 | 401 | 401 | 14,000 |
2002/11/01 | 370 | 405 | 370 | 400 | 24,000 |
2002/10/31 | 400 | 400 | 370 | 370 | 41,000 |
2002/10/30 | 405 | 405 | 400 | 400 | 8,000 |
2002/10/29 | 449 | 449 | 410 | 410 | 11,000 |
2002/10/28 | 499 | 499 | 450 | 450 | 12,000 |
2002/10/25 | 530 | 530 | 499 | 499 | 12,000 |
2002/10/24 | 575 | 575 | 575 | 575 | 1,000 |
2002/10/17 | 560 | 560 | 560 | 560 | 1,000 |
2002/10/16 | 560 | 560 | 560 | 560 | 1,000 |
2002/10/15 | 560 | 560 | 560 | 560 | 7,000 |
2002/10/11 | 580 | 580 | 580 | 580 | 2,000 |
2002/10/10 | 590 | 590 | 580 | 580 | 2,000 |
2002/10/09 | 600 | 600 | 600 | 600 | 2,000 |
2002/10/07 | 570 | 570 | 570 | 570 | 6,000 |
2002/10/04 | 600 | 600 | 551 | 570 | 5,000 |
2002/10/03 | 600 | 600 | 600 | 600 | 4,000 |
2002/10/02 | 600 | 600 | 600 | 600 | 2,000 |
2002/10/01 | 615 | 615 | 615 | 615 | 1,000 |
2002/09/30 | 600 | 615 | 600 | 615 | 8,000 |
2002/09/27 | 645 | 645 | 645 | 645 | 2,000 |
2002/09/25 | 630 | 630 | 600 | 630 | 13,000 |
2002/09/24 | 670 | 670 | 641 | 641 | 6,000 |
2002/09/20 | 699 | 700 | 699 | 700 | 3,000 |
2002/09/18 | 730 | 750 | 730 | 750 | 5,000 |
2002/09/17 | 741 | 751 | 740 | 751 | 4,000 |
2002/09/13 | 740 | 740 | 740 | 740 | 11,000 |
2002/09/12 | 740 | 740 | 740 | 740 | 1,000 |
2002/09/11 | 740 | 740 | 740 | 740 | 7,000 |
2002/09/10 | 740 | 750 | 740 | 750 | 3,000 |
2002/09/09 | 740 | 740 | 740 | 740 | 1,000 |
2002/09/06 | 740 | 750 | 740 | 750 | 9,000 |
2002/09/05 | 741 | 741 | 740 | 740 | 8,000 |
2002/09/04 | 720 | 741 | 720 | 741 | 5,000 |
2002/09/03 | 750 | 750 | 720 | 720 | 7,000 |
2002/09/02 | 730 | 730 | 730 | 730 | 1,000 |
2002/08/29 | 740 | 740 | 700 | 700 | 5,000 |
2002/08/27 | 770 | 770 | 760 | 760 | 2,000 |
2002/08/26 | 740 | 760 | 720 | 760 | 7,000 |
2002/08/21 | 797 | 820 | 770 | 770 | 12,000 |
2002/08/16 | 750 | 750 | 750 | 750 | 1,000 |
2002/08/15 | 731 | 750 | 731 | 750 | 3,000 |
2002/08/14 | 710 | 720 | 710 | 720 | 6,000 |
2002/08/13 | 730 | 730 | 730 | 730 | 4,000 |
2002/08/12 | 730 | 730 | 730 | 730 | 2,000 |
2002/08/09 | 730 | 750 | 730 | 735 | 7,000 |
2002/08/08 | 710 | 730 | 710 | 730 | 2,000 |
2002/08/07 | 710 | 740 | 710 | 710 | 8,000 |
2002/08/06 | 735 | 735 | 710 | 710 | 5,000 |
2002/08/05 | 740 | 740 | 740 | 740 | 3,000 |
2002/08/02 | 740 | 740 | 730 | 740 | 5,000 |
2002/08/01 | 760 | 760 | 740 | 740 | 5,000 |
2002/07/31 | 750 | 755 | 750 | 755 | 6,000 |
2002/07/30 | 750 | 750 | 750 | 750 | 2,000 |
2002/07/29 | 770 | 770 | 750 | 750 | 3,000 |
2002/07/26 | 770 | 770 | 770 | 770 | 5,000 |
2002/07/25 | 770 | 770 | 770 | 770 | 2,000 |
2002/07/24 | 780 | 780 | 770 | 770 | 6,000 |
2002/07/23 | 770 | 780 | 760 | 780 | 5,000 |
2002/07/22 | 780 | 780 | 770 | 770 | 2,000 |
2002/07/19 | 800 | 810 | 800 | 810 | 4,000 |
2002/07/18 | 780 | 780 | 780 | 780 | 4,000 |
2002/07/17 | 780 | 780 | 770 | 780 | 8,000 |
2002/07/16 | 800 | 800 | 780 | 780 | 4,000 |
2002/07/12 | 780 | 780 | 770 | 770 | 5,000 |
2002/07/11 | 798 | 798 | 770 | 770 | 10,000 |
2002/07/10 | 780 | 788 | 780 | 788 | 8,000 |
2002/07/09 | 780 | 780 | 780 | 780 | 3,000 |
2002/07/08 | 810 | 810 | 780 | 780 | 3,000 |
2002/07/04 | 760 | 760 | 760 | 760 | 2,000 |
2002/07/03 | 750 | 760 | 750 | 750 | 8,000 |
2002/07/02 | 750 | 750 | 750 | 750 | 3,000 |
2002/07/01 | 760 | 770 | 760 | 770 | 2,000 |
2002/06/27 | 750 | 750 | 750 | 750 | 2,000 |
2002/06/26 | 750 | 750 | 740 | 750 | 4,000 |
2002/06/25 | 750 | 750 | 750 | 750 | 1,000 |
2002/06/24 | 740 | 740 | 730 | 730 | 5,000 |
2002/06/21 | 740 | 750 | 740 | 740 | 5,000 |
2002/06/20 | 750 | 750 | 720 | 720 | 4,000 |
2002/06/19 | 765 | 765 | 760 | 760 | 4,000 |
2002/06/18 | 760 | 760 | 760 | 760 | 2,000 |
2002/06/17 | 750 | 750 | 750 | 750 | 2,000 |
2002/06/14 | 800 | 800 | 750 | 750 | 6,000 |
2002/06/13 | 800 | 800 | 800 | 800 | 1,000 |
2002/06/12 | 805 | 820 | 805 | 820 | 24,000 |
2002/06/11 | 806 | 806 | 806 | 806 | 1,000 |
2002/06/07 | 812 | 822 | 812 | 820 | 6,000 |
2002/06/03 | 889 | 889 | 870 | 870 | 2,000 |
2002/05/30 | 850 | 890 | 850 | 890 | 8,000 |
2002/05/29 | 850 | 850 | 850 | 850 | 2,000 |
2002/05/28 | 850 | 851 | 850 | 851 | 6,000 |
2002/05/27 | 890 | 890 | 850 | 851 | 72,000 |
2002/05/24 | 890 | 890 | 851 | 890 | 7,000 |
2002/05/23 | 881 | 895 | 880 | 890 | 12,000 |
2002/05/22 | 850 | 880 | 850 | 880 | 15,000 |
2002/05/21 | 810 | 840 | 810 | 840 | 13,000 |
2002/05/20 | 805 | 806 | 805 | 805 | 3,000 |
2002/05/17 | 805 | 810 | 800 | 805 | 6,000 |
2002/05/16 | 810 | 830 | 800 | 800 | 4,000 |
2002/05/15 | 795 | 800 | 785 | 800 | 4,000 |
2002/05/14 | 795 | 795 | 795 | 795 | 1,000 |
2002/05/10 | 800 | 800 | 790 | 790 | 5,000 |
2002/05/09 | 799 | 800 | 790 | 800 | 10,000 |
2002/05/08 | 790 | 800 | 790 | 800 | 13,000 |
2002/05/07 | 820 | 820 | 810 | 810 | 8,000 |
2002/05/02 | 855 | 855 | 810 | 810 | 10,000 |
2002/05/01 | 840 | 851 | 840 | 851 | 5,000 |
2002/04/30 | 850 | 850 | 850 | 850 | 2,000 |
2002/04/26 | 819 | 850 | 819 | 850 | 11,000 |
2002/04/25 | 829 | 835 | 790 | 825 | 18,000 |
2002/04/24 | 842 | 842 | 830 | 830 | 3,000 |
2002/04/23 | 860 | 860 | 850 | 850 | 5,000 |
2002/04/22 | 870 | 870 | 870 | 870 | 4,000 |
2002/04/19 | 870 | 870 | 870 | 870 | 7,000 |
2002/04/18 | 870 | 880 | 870 | 870 | 7,000 |
2002/04/17 | 875 | 875 | 875 | 875 | 2,000 |
2002/04/16 | 860 | 890 | 860 | 890 | 8,000 |
2002/04/15 | 860 | 860 | 860 | 860 | 4,000 |
2002/04/12 | 900 | 900 | 880 | 880 | 7,000 |
2002/04/11 | 882 | 900 | 882 | 887 | 8,000 |
2002/04/10 | 890 | 890 | 885 | 885 | 2,000 |
2002/04/09 | 881 | 900 | 880 | 900 | 41,000 |
2002/04/08 | 900 | 900 | 899 | 899 | 8,000 |
2002/04/05 | 920 | 920 | 904 | 905 | 9,000 |
2002/04/04 | 915 | 940 | 915 | 925 | 38,000 |
2002/04/03 | 890 | 910 | 890 | 910 | 12,000 |
2002/04/02 | 861 | 890 | 860 | 890 | 9,000 |
2002/04/01 | 920 | 921 | 900 | 900 | 26,000 |
2002/03/29 | 870 | 920 | 870 | 920 | 33,000 |
2002/03/28 | 850 | 880 | 850 | 860 | 22,000 |
2002/03/27 | 816 | 850 | 815 | 850 | 8,000 |
2002/03/26 | 835 | 835 | 815 | 815 | 6,000 |
2002/03/25 | 805 | 805 | 800 | 800 | 5,000 |
2002/03/22 | 889 | 890 | 824 | 825 | 23,000 |
2002/03/20 | 870 | 910 | 860 | 875 | 52,000 |
2002/03/19 | 790 | 880 | 790 | 879 | 66,000 |
2002/03/18 | 820 | 820 | 781 | 810 | 20,000 |
2002/03/15 | 760 | 830 | 756 | 830 | 15,000 |
2002/03/14 | 790 | 810 | 780 | 800 | 21,000 |
2002/03/13 | 800 | 830 | 780 | 790 | 20,000 |
2002/03/12 | 850 | 850 | 780 | 780 | 16,000 |
2002/03/11 | 830 | 900 | 770 | 840 | 137,000 |
2002/03/08 | 710 | 800 | 710 | 800 | 151,000 |
2002/03/07 | 630 | 700 | 610 | 700 | 13,000 |
2002/03/06 | 660 | 660 | 620 | 630 | 7,000 |
2002/03/05 | 688 | 688 | 688 | 688 | 1,000 |
2002/03/04 | 680 | 715 | 680 | 690 | 23,000 |
2002/03/01 | 650 | 700 | 650 | 680 | 39,000 |
2002/02/28 | 649 | 650 | 645 | 650 | 16,000 |
2002/02/27 | 600 | 635 | 600 | 635 | 20,000 |
2002/02/26 | 600 | 600 | 600 | 600 | 6,000 |
2002/02/25 | 580 | 600 | 580 | 600 | 9,000 |
2002/02/22 | 570 | 570 | 570 | 570 | 11,000 |
2002/02/21 | 571 | 571 | 571 | 571 | 1,000 |
2002/02/19 | 570 | 570 | 560 | 570 | 5,000 |
2002/02/18 | 590 | 590 | 571 | 571 | 5,000 |
2002/02/14 | 601 | 619 | 600 | 619 | 11,000 |
2002/02/13 | 580 | 620 | 580 | 600 | 12,000 |
2002/02/12 | 580 | 600 | 570 | 570 | 4,000 |
2002/02/08 | 570 | 570 | 540 | 540 | 17,000 |
2002/02/06 | 600 | 600 | 580 | 580 | 4,000 |
2002/02/05 | 620 | 620 | 600 | 600 | 5,000 |
2002/02/04 | 620 | 620 | 620 | 620 | 4,000 |
2002/02/01 | 645 | 645 | 620 | 620 | 8,000 |
2002/01/31 | 660 | 660 | 640 | 659 | 8,000 |
2002/01/30 | 670 | 670 | 660 | 660 | 9,000 |
2002/01/29 | 680 | 680 | 670 | 670 | 13,000 |
2002/01/28 | 645 | 680 | 645 | 670 | 3,000 |
2002/01/25 | 655 | 655 | 645 | 645 | 10,000 |
2002/01/24 | 670 | 680 | 655 | 655 | 9,000 |
2002/01/23 | 700 | 700 | 650 | 670 | 14,000 |
2002/01/22 | 660 | 749 | 660 | 690 | 108,000 |
2002/01/21 | 611 | 700 | 611 | 650 | 74,000 |
2002/01/18 | 570 | 610 | 570 | 600 | 11,000 |
2002/01/17 | 560 | 580 | 560 | 580 | 14,000 |
2002/01/16 | 558 | 570 | 556 | 570 | 4,000 |
2002/01/15 | 600 | 600 | 550 | 560 | 16,000 |
2002/01/11 | 580 | 600 | 580 | 600 | 8,000 |
2002/01/10 | 550 | 575 | 550 | 570 | 10,000 |
2002/01/09 | 570 | 570 | 550 | 550 | 7,000 |
2002/01/08 | 550 | 570 | 550 | 550 | 9,000 |
2002/01/07 | 556 | 560 | 532 | 550 | 12,000 |
2002/01/04 | 550 | 550 | 550 | 550 | 4,000 |