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
2004/12/30 1,950 2,020 1,940 2,020 136,800
2004/12/29 1,890 1,944 1,880 1,940 190,900
2004/12/28 1,834 1,900 1,790 1,875 94,500
2004/12/27 1,810 1,830 1,770 1,830 73,800
2004/12/24 1,799 1,800 1,780 1,800 31,700
2004/12/22 1,820 1,820 1,755 1,790 41,200
2004/12/21 1,770 1,850 1,755 1,790 213,000
2004/12/20 1,720 1,720 1,680 1,710 13,500
2004/12/17 1,660 1,710 1,645 1,700 19,800
2004/12/16 1,650 1,690 1,640 1,660 8,000
2004/12/15 1,660 1,690 1,660 1,662 11,200
2004/12/14 1,730 1,730 1,680 1,691 12,700
2004/12/13 1,720 1,750 1,700 1,720 52,200
2004/12/10 1,720 1,730 1,690 1,730 51,200
2004/12/09 1,700 1,740 1,640 1,690 21,100
2004/12/08 1,650 1,700 1,600 1,700 34,500
2004/12/07 1,630 1,700 1,620 1,660 35,000
2004/12/06 1,700 1,700 1,640 1,640 31,700
2004/12/03 1,680 1,720 1,670 1,720 38,500
2004/12/02 1,660 1,710 1,650 1,670 37,800
2004/12/01 1,730 1,730 1,600 1,660 67,000
2004/11/30 1,730 1,730 1,700 1,720 38,500
2004/11/29 1,720 1,770 1,700 1,730 53,800
2004/11/26 1,770 1,770 1,720 1,750 93,200
2004/11/25 1,880 1,880 1,780 1,820 106,300
2004/11/24 1,800 1,860 1,750 1,860 187,600
2004/11/22 1,740 1,800 1,700 1,790 119,600
2004/11/19 1,720 1,820 1,700 1,800 322,400
2004/11/18 1,650 1,750 1,650 1,730 422,800
2004/11/17 1,520 1,650 1,520 1,630 117,100
2004/11/16 1,470 1,520 1,470 1,500 43,400
2004/11/15 1,480 1,490 1,460 1,470 26,700
2004/11/12 1,500 1,500 1,420 1,490 66,500
2004/11/11 1,600 1,600 1,550 1,570 32,700
2004/11/10 1,600 1,610 1,590 1,600 44,600
2004/11/09 1,600 1,620 1,590 1,620 31,900
2004/11/08 1,670 1,680 1,630 1,640 53,800
2004/11/05 1,650 1,670 1,620 1,650 57,400
2004/11/04 1,640 1,670 1,620 1,650 119,000
2004/11/02 1,590 1,630 1,590 1,620 55,400
2004/11/01 1,550 1,590 1,530 1,590 45,500
2004/10/29 1,570 1,600 1,530 1,570 69,100
2004/10/28 1,590 1,620 1,550 1,570 26,900
2004/10/27 1,590 1,610 1,530 1,600 57,500
2004/10/26 1,620 1,650 1,550 1,590 43,100
2004/10/25 1,580 1,630 1,520 1,610 63,300
2004/10/22 1,540 1,660 1,540 1,620 179,600
2004/10/21 1,550 1,560 1,510 1,550 47,200
2004/10/20 1,510 1,550 1,460 1,540 52,300
2004/10/19 1,560 1,560 1,500 1,510 89,500
2004/10/18 1,390 1,530 1,390 1,510 49,400
2004/10/15 1,400 1,400 1,310 1,380 13,400
2004/10/14 1,450 1,450 1,390 1,430 14,000
2004/10/13 1,530 1,540 1,440 1,450 58,300
2004/10/12 1,460 1,520 1,440 1,490 73,500
2004/10/08 1,420 1,440 1,410 1,420 24,100
2004/10/07 1,440 1,450 1,420 1,430 21,100
2004/10/06 1,400 1,430 1,400 1,420 19,000
2004/10/05 1,440 1,440 1,380 1,420 24,100
2004/10/04 1,390 1,470 1,380 1,440 50,300
2004/10/01 1,330 1,340 1,300 1,330 13,100
2004/09/30 1,250 1,300 1,250 1,290 40,000
2004/09/29 1,250 1,250 1,250 1,250 6,000
2004/09/28 1,250 1,250 1,200 1,250 12,000
2004/09/27 1,270 1,270 1,250 1,250 2,000
2004/09/24 1,250 1,300 1,250 1,270 11,000
2004/09/22 1,220 1,300 1,220 1,250 18,000
2004/09/21 1,310 1,310 1,240 1,240 17,000
2004/09/17 1,310 1,370 1,300 1,340 20,000
2004/09/16 1,240 1,300 1,230 1,300 23,000
2004/09/15 1,350 1,350 1,300 1,320 28,000
2004/09/14 1,380 1,380 1,360 1,360 22,000
2004/09/13 1,400 1,400 1,380 1,380 15,000
2004/09/10 1,390 1,420 1,390 1,410 20,000
2004/09/09 1,400 1,400 1,380 1,380 15,000
2004/09/08 1,410 1,410 1,400 1,400 16,000
2004/09/07 1,430 1,440 1,420 1,440 6,000
2004/09/06 1,450 1,450 1,440 1,440 3,000
2004/09/03 1,500 1,500 1,480 1,490 8,000
2004/09/02 1,470 1,550 1,470 1,500 31,000
2004/09/01 1,410 1,450 1,410 1,450 10,000
2004/08/31 1,420 1,440 1,410 1,440 15,000
2004/08/30 1,420 1,450 1,390 1,450 32,000
2004/08/27 1,430 1,450 1,410 1,410 22,000
2004/08/26 1,440 1,460 1,430 1,430 14,000
2004/08/25 1,430 1,430 1,400 1,420 17,000
2004/08/24 1,450 1,450 1,420 1,430 9,000
2004/08/23 1,470 1,470 1,460 1,470 4,000
2004/08/20 1,460 1,480 1,450 1,450 15,000
2004/08/19 1,440 1,480 1,440 1,460 17,000
2004/08/18 1,420 1,430 1,400 1,400 9,000
2004/08/17 1,440 1,450 1,420 1,420 26,000
2004/08/16 1,480 1,480 1,450 1,450 6,000
2004/08/13 1,500 1,500 1,460 1,480 15,000
2004/08/12 1,480 1,500 1,450 1,500 23,000
2004/08/11 1,500 1,500 1,460 1,480 18,000
2004/08/10 1,470 1,490 1,450 1,460 17,000
2004/08/09 1,480 1,480 1,470 1,480 10,000
2004/08/06 1,520 1,550 1,510 1,520 43,000
2004/08/05 1,460 1,580 1,460 1,580 46,000
2004/08/04 1,400 1,490 1,390 1,450 60,000
2004/08/03 1,520 1,520 1,400 1,410 66,000
2004/08/02 1,630 1,630 1,510 1,520 60,000
2004/07/30 1,590 1,650 1,570 1,600 139,000
2004/07/29 1,620 1,620 1,460 1,470 56,000
2004/07/28 1,620 1,640 1,570 1,590 46,000
2004/07/27 1,680 1,680 1,540 1,570 37,000
2004/07/26 1,630 1,690 1,620 1,680 18,000
2004/07/23 1,720 1,730 1,630 1,680 37,000
2004/07/22 1,750 1,770 1,700 1,710 42,000
2004/07/21 1,680 1,750 1,680 1,740 65,000
2004/07/20 1,660 1,700 1,660 1,680 11,000
2004/07/16 1,660 1,700 1,630 1,670 44,000
2004/07/15 1,730 1,760 1,690 1,690 58,000
2004/07/14 1,800 1,830 1,750 1,760 163,000
2004/07/13 1,820 1,840 1,750 1,810 235,000
2004/07/12 1,660 1,810 1,660 1,800 478,000
2004/07/09 1,540 1,670 1,540 1,640 110,000
2004/07/08 1,490 1,560 1,490 1,560 46,000
2004/07/07 1,470 1,520 1,410 1,520 34,000
2004/07/06 1,550 1,590 1,450 1,490 84,000
2004/07/05 1,620 1,640 1,560 1,560 84,000
2004/07/02 1,630 1,680 1,620 1,650 119,000
2004/07/01 1,630 1,720 1,600 1,660 415,000
2004/06/30 1,600 1,620 1,550 1,620 93,000
2004/06/29 1,610 1,670 1,560 1,590 222,000
2004/06/28 1,450 1,640 1,430 1,600 408,000
2004/06/25 1,430 1,450 1,410 1,450 58,000
2004/06/24 1,460 1,470 1,400 1,430 113,000
2004/06/23 1,480 1,510 1,450 1,450 21,000
2004/06/22 1,540 1,540 1,440 1,520 69,000
2004/06/21 1,550 1,620 1,520 1,550 136,000
2004/06/18 1,550 1,550 1,480 1,510 54,000
2004/06/17 1,520 1,580 1,510 1,570 79,000
2004/06/16 1,640 1,660 1,550 1,560 75,000
2004/06/15 1,660 1,680 1,600 1,650 134,000
2004/06/14 1,640 1,740 1,520 1,680 257,000
2004/06/11 1,520 1,700 1,520 1,630 407,000
2004/06/10 1,380 1,530 1,340 1,520 439,000
2004/06/09 1,380 1,490 1,360 1,390 577,000
2004/06/08 1,200 1,320 1,200 1,320 258,000
2004/06/07 1,170 1,180 1,120 1,120 23,000
2004/06/04 1,110 1,160 1,100 1,150 25,000
2004/06/03 1,130 1,160 1,100 1,140 16,000
2004/06/02 1,180 1,180 1,130 1,150 22,000
2004/06/01 1,080 1,180 1,080 1,160 42,000
2004/05/31 1,070 1,080 1,000 1,060 20,000
2004/05/28 1,080 1,080 1,050 1,050 15,000
2004/05/27 1,110 1,110 1,100 1,100 13,000
2004/05/26 1,100 1,130 1,100 1,120 14,000
2004/05/25 1,140 1,150 1,080 1,080 22,000
2004/05/24 1,120 1,140 1,100 1,120 15,000
2004/05/21 1,120 1,140 1,080 1,080 14,000
2004/05/20 1,100 1,200 1,060 1,100 49,000
2004/05/19 1,150 1,160 1,090 1,150 53,000
2004/05/18 970 1,080 970 1,080 50,000
2004/05/17 1,080 1,080 910 980 88,000
2004/05/14 1,170 1,170 1,050 1,110 65,000
2004/05/13 1,210 1,290 1,180 1,250 63,000
2004/05/12 1,220 1,280 1,190 1,210 89,000
2004/05/11 1,070 1,200 1,060 1,150 78,000
2004/05/10 1,210 1,240 1,070 1,090 91,000
2004/05/07 1,340 1,340 1,270 1,270 45,000
2004/05/06 1,350 1,400 1,200 1,390 170,000
2004/04/30 1,270 1,400 1,220 1,350 166,000
2004/04/28 1,120 1,280 1,080 1,280 263,000
2004/04/27 1,060 1,120 1,000 1,080 81,000
2004/04/26 980 1,070 980 1,070 163,000
2004/04/23 930 980 921 970 152,000
2004/04/22 910 915 900 910 44,000
2004/04/21 879 910 870 900 35,000
2004/04/20 900 900 890 890 27,000
2004/04/19 902 902 870 890 39,000
2004/04/16 850 870 850 860 27,000
2004/04/15 882 890 840 850 66,000
2004/04/14 911 920 880 880 48,000
2004/04/13 930 950 880 900 83,000
2004/04/12 830 920 820 920 162,000
2004/04/09 810 840 790 830 111,000
2004/04/08 784 805 780 800 65,000
2004/04/07 774 783 720 783 52,000
2004/04/06 770 780 760 775 56,000
2004/04/05 715 770 715 770 100,000
2004/04/02 700 749 700 715 50,000
2004/04/01 720 748 694 694 81,000
2004/03/31 655 720 655 707 76,000
2004/03/30 680 680 645 650 61,000
2004/03/29 695 700 661 682 29,000
2004/03/26 695 709 695 700 21,000
2004/03/25 730 730 700 700 40,000
2004/03/24 712 740 712 725 36,000
2004/03/23 708 715 700 715 52,000
2004/03/22 750 750 689 719 97,000
2004/03/19 728 762 710 755 473,000
2004/03/18 688 688 688 688 78,000
2004/03/17 580 590 560 588 68,000
2004/03/16 580 599 565 580 41,000
2004/03/15 515 550 502 550 91,000
2004/03/12 512 519 512 512 6,000
2004/03/11 512 515 512 514 12,000
2004/03/10 526 527 511 511 15,000
2004/03/09 528 529 525 529 4,000
2004/03/08 530 530 520 530 7,000
2004/03/05 509 525 509 525 7,000
2004/03/04 518 518 511 511 5,000
2004/03/03 519 519 519 519 1,000
2004/03/02 519 520 510 519 7,000
2004/03/01 501 519 501 519 7,000
2004/02/27 500 500 500 500 3,000
2004/02/26 503 503 503 503 3,000
2004/02/25 505 505 497 497 10,000
2004/02/24 514 514 505 505 6,000
2004/02/23 505 510 505 510 5,000
2004/02/20 510 518 510 510 7,000
2004/02/19 511 511 502 502 6,000
2004/02/18 530 530 500 501 16,000
2004/02/17 527 530 525 530 21,000
2004/02/16 525 526 523 523 20,000
2004/02/13 529 530 520 520 18,000
2004/02/12 501 509 501 509 2,000
2004/02/09 515 515 500 500 10,000
2004/02/06 519 519 508 510 13,000
2004/02/05 520 520 518 518 5,000
2004/02/04 506 530 506 530 13,000
2004/02/03 521 530 502 502 21,000
2004/02/02 555 555 530 530 32,000
2004/01/30 580 580 560 560 131,000
2004/01/29 485 555 485 555 72,000
2004/01/28 475 475 475 475 1,000
2004/01/27 465 465 450 450 12,000
2004/01/26 460 460 458 460 5,000
2004/01/23 459 460 455 460 8,000
2004/01/22 475 480 460 460 7,000
2004/01/21 475 475 470 470 13,000
2004/01/20 478 478 467 470 10,000
2004/01/19 479 479 479 479 3,000
2004/01/16 480 480 470 480 8,000
2004/01/15 475 483 471 483 15,000
2004/01/14 480 480 460 466 12,000
2004/01/13 470 480 470 480 17,000
2004/01/09 450 450 446 449 9,000
2004/01/08 440 442 439 441 7,000
2004/01/07 464 464 450 450 5,000
2004/01/06 461 470 461 464 6,000
2004/01/05 450 459 450 459 3,000

このページの先頭へ