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 |
---|---|---|---|---|---|
2003/12/30 | 422 | 422 | 422 | 422 | 1,000 |
2003/12/29 | 412 | 420 | 412 | 420 | 16,000 |
2003/12/26 | 408 | 412 | 408 | 412 | 6,000 |
2003/12/25 | 403 | 410 | 401 | 405 | 27,000 |
2003/12/24 | 405 | 410 | 402 | 403 | 17,000 |
2003/12/22 | 426 | 430 | 401 | 413 | 24,000 |
2003/12/19 | 430 | 430 | 425 | 425 | 12,000 |
2003/12/18 | 438 | 438 | 425 | 425 | 16,000 |
2003/12/17 | 448 | 452 | 440 | 440 | 12,000 |
2003/12/16 | 451 | 451 | 445 | 448 | 18,000 |
2003/12/15 | 455 | 460 | 441 | 442 | 15,000 |
2003/12/12 | 460 | 470 | 460 | 460 | 5,000 |
2003/12/11 | 471 | 472 | 464 | 470 | 13,000 |
2003/12/10 | 467 | 473 | 460 | 473 | 21,000 |
2003/12/09 | 460 | 485 | 460 | 470 | 33,000 |
2003/12/08 | 470 | 470 | 450 | 450 | 6,000 |
2003/12/05 | 455 | 475 | 455 | 470 | 9,000 |
2003/12/04 | 455 | 461 | 455 | 460 | 11,000 |
2003/12/03 | 445 | 459 | 440 | 455 | 16,000 |
2003/12/02 | 445 | 448 | 438 | 438 | 14,000 |
2003/12/01 | 459 | 459 | 445 | 445 | 10,000 |
2003/11/28 | 469 | 469 | 450 | 465 | 17,000 |
2003/11/27 | 480 | 480 | 480 | 480 | 6,000 |
2003/11/26 | 467 | 480 | 466 | 480 | 18,000 |
2003/11/25 | 475 | 475 | 466 | 466 | 16,000 |
2003/11/21 | 490 | 490 | 489 | 490 | 6,000 |
2003/11/20 | 500 | 519 | 500 | 519 | 7,000 |
2003/11/19 | 510 | 510 | 490 | 490 | 5,000 |
2003/11/17 | 528 | 535 | 520 | 520 | 5,000 |
2003/11/13 | 522 | 555 | 522 | 555 | 8,000 |
2003/11/11 | 570 | 570 | 540 | 540 | 7,000 |
2003/11/10 | 571 | 571 | 571 | 571 | 2,000 |
2003/11/07 | 570 | 570 | 570 | 570 | 4,000 |
2003/11/06 | 590 | 590 | 580 | 580 | 10,000 |
2003/11/05 | 580 | 580 | 580 | 580 | 1,000 |
2003/11/04 | 590 | 590 | 590 | 590 | 2,000 |
2003/10/31 | 600 | 600 | 600 | 600 | 7,000 |
2003/10/30 | 600 | 600 | 590 | 590 | 9,000 |
2003/10/29 | 580 | 600 | 580 | 600 | 4,000 |
2003/10/28 | 560 | 560 | 541 | 560 | 12,000 |
2003/10/27 | 590 | 590 | 590 | 590 | 2,000 |
2003/10/24 | 580 | 590 | 580 | 590 | 2,000 |
2003/10/23 | 608 | 608 | 608 | 608 | 1,000 |
2003/10/22 | 610 | 610 | 590 | 610 | 12,000 |
2003/10/21 | 620 | 620 | 600 | 620 | 6,000 |
2003/10/20 | 640 | 640 | 620 | 630 | 8,000 |
2003/10/17 | 620 | 640 | 620 | 640 | 14,000 |
2003/10/16 | 660 | 660 | 630 | 630 | 75,000 |
2003/10/15 | 595 | 650 | 590 | 650 | 78,000 |
2003/10/14 | 589 | 589 | 584 | 585 | 21,000 |
2003/10/10 | 560 | 585 | 542 | 585 | 34,000 |
2003/10/09 | 520 | 555 | 520 | 552 | 23,000 |
2003/10/08 | 548 | 550 | 530 | 530 | 16,000 |
2003/10/07 | 533 | 550 | 533 | 550 | 21,000 |
2003/10/06 | 514 | 514 | 513 | 513 | 4,000 |
2003/10/03 | 520 | 520 | 516 | 516 | 4,000 |
2003/10/02 | 520 | 525 | 520 | 525 | 3,000 |
2003/10/01 | 520 | 521 | 520 | 520 | 5,000 |
2003/09/30 | 540 | 540 | 525 | 525 | 4,000 |
2003/09/29 | 555 | 555 | 550 | 550 | 3,000 |
2003/09/26 | 550 | 550 | 550 | 550 | 1,000 |
2003/09/25 | 550 | 560 | 550 | 560 | 2,000 |
2003/09/24 | 550 | 550 | 550 | 550 | 5,000 |
2003/09/22 | 570 | 570 | 570 | 570 | 1,000 |
2003/09/19 | 575 | 575 | 560 | 560 | 17,000 |
2003/09/18 | 575 | 575 | 575 | 575 | 2,000 |
2003/09/17 | 580 | 580 | 565 | 565 | 6,000 |
2003/09/16 | 580 | 580 | 580 | 580 | 3,000 |
2003/09/12 | 565 | 565 | 565 | 565 | 2,000 |
2003/09/11 | 575 | 575 | 565 | 565 | 2,000 |
2003/09/10 | 580 | 580 | 575 | 575 | 3,000 |
2003/09/09 | 561 | 561 | 561 | 561 | 1,000 |
2003/09/08 | 575 | 590 | 575 | 580 | 6,000 |
2003/09/05 | 550 | 580 | 550 | 580 | 6,000 |
2003/09/04 | 580 | 580 | 550 | 550 | 10,000 |
2003/09/03 | 560 | 600 | 560 | 580 | 23,000 |
2003/09/02 | 580 | 580 | 560 | 560 | 9,000 |
2003/09/01 | 550 | 590 | 550 | 580 | 46,000 |
2003/08/29 | 530 | 550 | 530 | 530 | 5,000 |
2003/08/28 | 530 | 530 | 530 | 530 | 2,000 |
2003/08/26 | 532 | 548 | 532 | 540 | 9,000 |
2003/08/25 | 520 | 525 | 520 | 525 | 8,000 |
2003/08/22 | 515 | 520 | 490 | 490 | 7,000 |
2003/08/21 | 500 | 515 | 500 | 515 | 2,000 |
2003/08/20 | 500 | 501 | 491 | 500 | 14,000 |
2003/08/19 | 500 | 500 | 495 | 500 | 16,000 |
2003/08/18 | 480 | 490 | 480 | 490 | 5,000 |
2003/08/14 | 500 | 500 | 500 | 500 | 4,000 |
2003/08/13 | 500 | 500 | 500 | 500 | 2,000 |
2003/08/12 | 500 | 500 | 500 | 500 | 2,000 |
2003/08/11 | 490 | 490 | 490 | 490 | 2,000 |
2003/08/08 | 480 | 480 | 480 | 480 | 2,000 |
2003/08/07 | 510 | 510 | 500 | 500 | 2,000 |
2003/08/06 | 500 | 500 | 500 | 500 | 2,000 |
2003/08/05 | 480 | 480 | 480 | 480 | 1,000 |
2003/08/04 | 490 | 490 | 460 | 460 | 7,000 |
2003/07/31 | 510 | 510 | 510 | 510 | 2,000 |
2003/07/30 | 525 | 525 | 520 | 520 | 6,000 |
2003/07/29 | 537 | 548 | 530 | 530 | 10,000 |
2003/07/28 | 525 | 535 | 522 | 535 | 18,000 |
2003/07/25 | 470 | 470 | 470 | 470 | 1,000 |
2003/07/24 | 479 | 479 | 479 | 479 | 1,000 |
2003/07/23 | 470 | 490 | 470 | 480 | 8,000 |
2003/07/22 | 470 | 480 | 470 | 480 | 3,000 |
2003/07/18 | 449 | 449 | 435 | 440 | 5,000 |
2003/07/17 | 481 | 481 | 462 | 462 | 3,000 |
2003/07/16 | 501 | 501 | 491 | 491 | 5,000 |
2003/07/15 | 500 | 500 | 500 | 500 | 1,000 |
2003/07/14 | 510 | 510 | 510 | 510 | 1,000 |
2003/07/11 | 520 | 520 | 520 | 520 | 2,000 |
2003/07/10 | 530 | 530 | 520 | 520 | 7,000 |
2003/07/09 | 530 | 530 | 500 | 520 | 16,000 |
2003/07/08 | 550 | 550 | 530 | 530 | 4,000 |
2003/07/07 | 569 | 569 | 569 | 569 | 2,000 |
2003/07/04 | 560 | 569 | 550 | 569 | 4,000 |
2003/07/03 | 570 | 570 | 570 | 570 | 3,000 |
2003/07/02 | 549 | 580 | 549 | 570 | 26,000 |
2003/07/01 | 510 | 530 | 510 | 530 | 8,000 |
2003/06/30 | 500 | 500 | 500 | 500 | 4,000 |
2003/06/27 | 500 | 500 | 500 | 500 | 3,000 |
2003/06/26 | 485 | 500 | 485 | 500 | 11,000 |
2003/06/25 | 470 | 500 | 465 | 500 | 12,000 |
2003/06/24 | 469 | 480 | 465 | 480 | 21,000 |
2003/06/23 | 459 | 478 | 459 | 470 | 13,000 |
2003/06/20 | 465 | 465 | 440 | 440 | 4,000 |
2003/06/19 | 460 | 470 | 450 | 460 | 24,000 |
2003/06/18 | 456 | 485 | 456 | 460 | 45,000 |
2003/06/17 | 435 | 457 | 435 | 457 | 23,000 |
2003/06/16 | 420 | 430 | 420 | 430 | 38,000 |
2003/06/13 | 430 | 430 | 420 | 420 | 12,000 |
2003/06/12 | 410 | 430 | 410 | 430 | 21,000 |
2003/06/11 | 390 | 390 | 390 | 390 | 3,000 |
2003/06/09 | 408 | 408 | 408 | 408 | 2,000 |
2003/06/06 | 430 | 430 | 430 | 430 | 15,000 |
2003/06/04 | 398 | 399 | 390 | 390 | 4,000 |
2003/06/03 | 390 | 390 | 390 | 390 | 5,000 |
2003/05/28 | 400 | 410 | 400 | 410 | 13,000 |
2003/05/27 | 410 | 410 | 400 | 400 | 12,000 |
2003/05/26 | 410 | 430 | 410 | 430 | 14,000 |
2003/05/23 | 430 | 430 | 430 | 430 | 2,000 |
2003/05/22 | 430 | 430 | 430 | 430 | 8,000 |
2003/05/21 | 400 | 401 | 400 | 401 | 4,000 |
2003/05/20 | 395 | 395 | 395 | 395 | 1,000 |
2003/05/19 | 395 | 395 | 390 | 390 | 7,000 |
2003/05/16 | 421 | 421 | 420 | 420 | 4,000 |
2003/05/15 | 440 | 440 | 430 | 430 | 10,000 |
2003/05/14 | 450 | 460 | 440 | 440 | 15,000 |
2003/05/13 | 420 | 445 | 420 | 445 | 19,000 |
2003/05/12 | 415 | 420 | 415 | 420 | 13,000 |
2003/05/09 | 400 | 410 | 400 | 410 | 13,000 |
2003/05/08 | 389 | 405 | 389 | 405 | 18,000 |
2003/05/07 | 350 | 380 | 350 | 380 | 8,000 |
2003/05/06 | 350 | 350 | 350 | 350 | 11,000 |
2003/04/30 | 350 | 350 | 350 | 350 | 2,000 |
2003/04/28 | 350 | 350 | 350 | 350 | 6,000 |
2003/04/25 | 339 | 339 | 339 | 339 | 1,000 |
2003/04/24 | 400 | 400 | 340 | 340 | 20,000 |
2003/04/23 | 375 | 400 | 360 | 400 | 28,000 |
2003/04/22 | 355 | 420 | 355 | 420 | 27,000 |
2003/04/21 | 350 | 350 | 350 | 350 | 1,000 |
2003/04/18 | 344 | 350 | 342 | 342 | 8,000 |
2003/04/17 | 331 | 335 | 331 | 335 | 2,000 |
2003/04/16 | 310 | 320 | 310 | 320 | 5,000 |
2003/04/11 | 313 | 313 | 313 | 313 | 1,000 |
2003/04/09 | 306 | 310 | 300 | 310 | 5,000 |
2003/04/08 | 306 | 306 | 300 | 300 | 3,000 |
2003/04/02 | 300 | 303 | 300 | 300 | 13,000 |
2003/04/01 | 310 | 310 | 300 | 300 | 6,000 |
2003/03/31 | 310 | 311 | 310 | 311 | 4,000 |
2003/03/27 | 325 | 325 | 325 | 325 | 1,000 |
2003/03/26 | 325 | 325 | 325 | 325 | 1,000 |
2003/03/25 | 310 | 310 | 300 | 300 | 15,000 |
2003/03/24 | 320 | 320 | 300 | 300 | 12,000 |
2003/03/20 | 341 | 341 | 320 | 320 | 6,000 |
2003/03/19 | 310 | 310 | 300 | 300 | 5,000 |
2003/03/18 | 315 | 315 | 300 | 300 | 5,000 |
2003/03/17 | 325 | 325 | 325 | 325 | 1,000 |
2003/03/14 | 325 | 325 | 321 | 321 | 4,000 |
2003/03/13 | 335 | 335 | 330 | 330 | 7,000 |
2003/03/12 | 335 | 335 | 335 | 335 | 7,000 |
2003/03/11 | 337 | 337 | 335 | 335 | 12,000 |
2003/03/10 | 337 | 337 | 337 | 337 | 2,000 |
2003/02/28 | 355 | 355 | 351 | 351 | 7,000 |
2003/02/27 | 351 | 351 | 351 | 351 | 1,000 |
2003/02/26 | 344 | 344 | 344 | 344 | 33,000 |
2003/02/25 | 349 | 349 | 344 | 344 | 4,000 |
2003/02/24 | 350 | 350 | 350 | 350 | 3,000 |
2003/02/21 | 361 | 361 | 350 | 350 | 10,000 |
2003/02/20 | 370 | 370 | 370 | 370 | 2,000 |
2003/02/19 | 390 | 390 | 375 | 375 | 12,000 |
2003/02/18 | 390 | 390 | 380 | 390 | 6,000 |
2003/02/17 | 391 | 395 | 390 | 390 | 11,000 |
2003/02/14 | 400 | 400 | 391 | 391 | 5,000 |
2003/02/13 | 381 | 390 | 380 | 390 | 12,000 |
2003/02/12 | 385 | 385 | 380 | 380 | 9,000 |
2003/02/10 | 380 | 390 | 380 | 385 | 6,000 |
2003/02/07 | 385 | 385 | 385 | 385 | 2,000 |
2003/02/06 | 390 | 390 | 380 | 380 | 6,000 |
2003/02/05 | 410 | 410 | 400 | 402 | 13,000 |
2003/02/04 | 370 | 420 | 370 | 410 | 22,000 |
2003/01/31 | 329 | 329 | 329 | 329 | 2,000 |
2003/01/30 | 324 | 324 | 324 | 324 | 2,000 |
2003/01/29 | 314 | 314 | 314 | 314 | 1,000 |
2003/01/28 | 311 | 311 | 311 | 311 | 1,000 |
2003/01/27 | 308 | 308 | 308 | 308 | 2,000 |
2003/01/24 | 305 | 305 | 305 | 305 | 1,000 |
2003/01/23 | 296 | 301 | 295 | 301 | 5,000 |
2003/01/22 | 296 | 296 | 295 | 296 | 8,000 |
2003/01/21 | 300 | 300 | 295 | 295 | 5,000 |
2003/01/20 | 299 | 299 | 295 | 295 | 13,000 |
2003/01/17 | 300 | 300 | 293 | 293 | 3,000 |
2003/01/16 | 300 | 300 | 300 | 300 | 10,000 |
2003/01/15 | 300 | 300 | 300 | 300 | 1,000 |
2003/01/14 | 300 | 300 | 300 | 300 | 4,000 |
2003/01/10 | 300 | 300 | 300 | 300 | 1,000 |
2003/01/09 | 307 | 307 | 300 | 300 | 9,000 |
2003/01/08 | 318 | 318 | 310 | 310 | 4,000 |
2003/01/07 | 310 | 313 | 310 | 313 | 2,000 |