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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,400 | 1,410 | 1,390 | 1,408 | 26,000 |
| 2005/12/29 | 1,390 | 1,408 | 1,370 | 1,390 | 25,400 |
| 2005/12/28 | 1,375 | 1,378 | 1,330 | 1,378 | 22,500 |
| 2005/12/27 | 1,370 | 1,370 | 1,356 | 1,360 | 41,800 |
| 2005/12/26 | 1,400 | 1,410 | 1,362 | 1,368 | 41,800 |
| 2005/12/22 | 1,362 | 1,380 | 1,350 | 1,380 | 24,500 |
| 2005/12/21 | 1,388 | 1,420 | 1,382 | 1,382 | 30,700 |
| 2005/12/20 | 1,470 | 1,470 | 1,380 | 1,393 | 50,300 |
| 2005/12/19 | 1,445 | 1,490 | 1,445 | 1,451 | 111,400 |
| 2005/12/16 | 1,350 | 1,461 | 1,347 | 1,441 | 245,100 |
| 2005/12/15 | 1,300 | 1,350 | 1,300 | 1,341 | 96,700 |
| 2005/12/14 | 1,300 | 1,300 | 1,280 | 1,290 | 28,300 |
| 2005/12/13 | 1,290 | 1,292 | 1,282 | 1,290 | 33,400 |
| 2005/12/12 | 1,290 | 1,300 | 1,281 | 1,299 | 44,300 |
| 2005/12/09 | 1,308 | 1,308 | 1,275 | 1,280 | 30,100 |
| 2005/12/08 | 1,270 | 1,308 | 1,260 | 1,308 | 74,200 |
| 2005/12/07 | 1,206 | 1,270 | 1,206 | 1,265 | 55,800 |
| 2005/12/06 | 1,214 | 1,223 | 1,200 | 1,220 | 40,600 |
| 2005/12/05 | 1,207 | 1,223 | 1,207 | 1,214 | 37,600 |
| 2005/12/02 | 1,200 | 1,204 | 1,178 | 1,198 | 33,500 |
| 2005/12/01 | 1,202 | 1,213 | 1,190 | 1,200 | 21,700 |
| 2005/11/30 | 1,215 | 1,220 | 1,200 | 1,200 | 32,500 |
| 2005/11/29 | 1,212 | 1,215 | 1,200 | 1,215 | 20,000 |
| 2005/11/28 | 1,162 | 1,210 | 1,162 | 1,210 | 58,900 |
| 2005/11/25 | 1,150 | 1,160 | 1,140 | 1,150 | 22,300 |
| 2005/11/24 | 1,098 | 1,149 | 1,098 | 1,138 | 21,200 |
| 2005/11/22 | 1,095 | 1,100 | 1,090 | 1,096 | 19,600 |
| 2005/11/21 | 1,113 | 1,113 | 1,085 | 1,095 | 32,900 |
| 2005/11/18 | 1,120 | 1,139 | 1,110 | 1,114 | 27,600 |
| 2005/11/17 | 1,149 | 1,149 | 1,115 | 1,118 | 20,100 |
| 2005/11/16 | 1,188 | 1,188 | 1,100 | 1,150 | 27,900 |
| 2005/11/15 | 1,220 | 1,220 | 1,188 | 1,202 | 19,000 |
| 2005/11/14 | 1,220 | 1,231 | 1,211 | 1,212 | 29,500 |
| 2005/11/11 | 1,197 | 1,220 | 1,193 | 1,211 | 66,900 |
| 2005/11/10 | 1,094 | 1,179 | 1,094 | 1,179 | 72,200 |
| 2005/11/09 | 1,061 | 1,082 | 1,054 | 1,082 | 41,800 |
| 2005/11/08 | 1,052 | 1,062 | 1,051 | 1,062 | 38,200 |
| 2005/11/07 | 1,070 | 1,078 | 1,052 | 1,063 | 41,600 |
| 2005/11/04 | 1,092 | 1,098 | 1,067 | 1,080 | 62,200 |
| 2005/11/02 | 1,130 | 1,130 | 1,063 | 1,088 | 114,100 |
| 2005/11/01 | 1,145 | 1,148 | 1,130 | 1,143 | 33,800 |
| 2005/10/31 | 1,125 | 1,165 | 1,125 | 1,152 | 49,600 |
| 2005/10/28 | 1,213 | 1,224 | 1,210 | 1,219 | 17,400 |
| 2005/10/27 | 1,225 | 1,225 | 1,211 | 1,215 | 23,600 |
| 2005/10/26 | 1,240 | 1,240 | 1,221 | 1,223 | 21,800 |
| 2005/10/25 | 1,220 | 1,235 | 1,220 | 1,230 | 16,000 |
| 2005/10/24 | 1,230 | 1,238 | 1,230 | 1,238 | 4,700 |
| 2005/10/21 | 1,230 | 1,245 | 1,220 | 1,230 | 13,100 |
| 2005/10/20 | 1,235 | 1,249 | 1,210 | 1,245 | 16,400 |
| 2005/10/19 | 1,230 | 1,240 | 1,216 | 1,239 | 16,600 |
| 2005/10/18 | 1,245 | 1,245 | 1,215 | 1,220 | 22,500 |
| 2005/10/17 | 1,231 | 1,248 | 1,225 | 1,245 | 10,100 |
| 2005/10/14 | 1,250 | 1,250 | 1,219 | 1,230 | 30,900 |
| 2005/10/13 | 1,289 | 1,289 | 1,260 | 1,261 | 19,900 |
| 2005/10/12 | 1,270 | 1,293 | 1,250 | 1,290 | 23,600 |
| 2005/10/11 | 1,280 | 1,280 | 1,240 | 1,250 | 18,500 |
| 2005/10/07 | 1,220 | 1,240 | 1,214 | 1,240 | 6,300 |
| 2005/10/06 | 1,211 | 1,230 | 1,211 | 1,229 | 11,300 |
| 2005/10/05 | 1,230 | 1,230 | 1,210 | 1,210 | 21,400 |
| 2005/10/04 | 1,240 | 1,245 | 1,220 | 1,220 | 19,500 |
| 2005/10/03 | 1,238 | 1,250 | 1,220 | 1,235 | 21,200 |
| 2005/09/30 | 1,215 | 1,251 | 1,211 | 1,235 | 23,700 |
| 2005/09/29 | 1,251 | 1,255 | 1,201 | 1,212 | 28,300 |
| 2005/09/28 | 1,284 | 1,284 | 1,260 | 1,260 | 19,900 |
| 2005/09/27 | 1,272 | 1,295 | 1,260 | 1,285 | 21,000 |
| 2005/09/26 | 1,285 | 1,290 | 1,270 | 1,272 | 15,100 |
| 2005/09/22 | 1,290 | 1,290 | 1,270 | 1,285 | 13,800 |
| 2005/09/21 | 1,310 | 1,310 | 1,280 | 1,280 | 14,200 |
| 2005/09/20 | 1,295 | 1,310 | 1,291 | 1,310 | 26,900 |
| 2005/09/16 | 1,300 | 1,300 | 1,271 | 1,295 | 13,900 |
| 2005/09/15 | 1,265 | 1,290 | 1,260 | 1,290 | 19,200 |
| 2005/09/14 | 1,266 | 1,275 | 1,265 | 1,275 | 13,700 |
| 2005/09/13 | 1,295 | 1,295 | 1,270 | 1,275 | 18,800 |
| 2005/09/12 | 1,295 | 1,310 | 1,295 | 1,295 | 11,600 |
| 2005/09/09 | 1,295 | 1,300 | 1,292 | 1,293 | 2,900 |
| 2005/09/08 | 1,295 | 1,305 | 1,295 | 1,300 | 5,000 |
| 2005/09/07 | 1,305 | 1,308 | 1,290 | 1,295 | 10,800 |
| 2005/09/06 | 1,310 | 1,315 | 1,301 | 1,313 | 28,600 |
| 2005/09/05 | 1,319 | 1,335 | 1,315 | 1,330 | 19,000 |
| 2005/09/02 | 1,320 | 1,320 | 1,300 | 1,319 | 14,900 |
| 2005/09/01 | 1,285 | 1,315 | 1,285 | 1,310 | 28,100 |
| 2005/08/31 | 1,290 | 1,290 | 1,263 | 1,285 | 10,600 |
| 2005/08/30 | 1,285 | 1,290 | 1,261 | 1,290 | 18,900 |
| 2005/08/29 | 1,305 | 1,307 | 1,285 | 1,285 | 20,500 |
| 2005/08/26 | 1,320 | 1,327 | 1,305 | 1,305 | 15,600 |
| 2005/08/25 | 1,320 | 1,327 | 1,300 | 1,327 | 14,900 |
| 2005/08/24 | 1,335 | 1,338 | 1,310 | 1,321 | 21,600 |
| 2005/08/23 | 1,350 | 1,353 | 1,330 | 1,331 | 13,000 |
| 2005/08/22 | 1,340 | 1,353 | 1,333 | 1,347 | 20,500 |
| 2005/08/19 | 1,309 | 1,340 | 1,302 | 1,338 | 19,000 |
| 2005/08/18 | 1,290 | 1,315 | 1,280 | 1,310 | 21,000 |
| 2005/08/17 | 1,279 | 1,299 | 1,265 | 1,290 | 23,100 |
| 2005/08/16 | 1,250 | 1,281 | 1,250 | 1,280 | 18,200 |
| 2005/08/15 | 1,284 | 1,285 | 1,260 | 1,270 | 23,300 |
| 2005/08/12 | 1,252 | 1,286 | 1,250 | 1,264 | 26,500 |
| 2005/08/11 | 1,285 | 1,285 | 1,205 | 1,250 | 55,500 |
| 2005/08/10 | 1,300 | 1,315 | 1,295 | 1,305 | 11,500 |
| 2005/08/09 | 1,240 | 1,300 | 1,240 | 1,300 | 8,200 |
| 2005/08/08 | 1,235 | 1,250 | 1,210 | 1,235 | 15,100 |
| 2005/08/05 | 1,261 | 1,265 | 1,250 | 1,251 | 12,500 |
| 2005/08/04 | 1,280 | 1,295 | 1,262 | 1,270 | 12,100 |
| 2005/08/03 | 1,293 | 1,293 | 1,281 | 1,282 | 11,500 |
| 2005/08/02 | 1,315 | 1,315 | 1,290 | 1,293 | 8,300 |
| 2005/08/01 | 1,323 | 1,329 | 1,281 | 1,320 | 20,900 |
| 2005/07/29 | 1,330 | 1,345 | 1,323 | 1,323 | 10,600 |
| 2005/07/28 | 1,350 | 1,350 | 1,320 | 1,330 | 14,600 |
| 2005/07/27 | 1,300 | 1,335 | 1,300 | 1,330 | 22,700 |
| 2005/07/26 | 1,310 | 1,320 | 1,270 | 1,300 | 32,100 |
| 2005/07/25 | 1,340 | 1,340 | 1,300 | 1,320 | 17,700 |
| 2005/07/22 | 1,350 | 1,350 | 1,331 | 1,340 | 19,800 |
| 2005/07/21 | 1,360 | 1,374 | 1,351 | 1,360 | 30,100 |
| 2005/07/20 | 1,345 | 1,365 | 1,342 | 1,365 | 20,900 |
| 2005/07/19 | 1,380 | 1,380 | 1,335 | 1,340 | 17,200 |
| 2005/07/15 | 1,353 | 1,380 | 1,340 | 1,380 | 25,400 |
| 2005/07/14 | 1,359 | 1,360 | 1,350 | 1,350 | 24,000 |
| 2005/07/13 | 1,385 | 1,385 | 1,340 | 1,369 | 25,900 |
| 2005/07/12 | 1,380 | 1,395 | 1,370 | 1,385 | 24,500 |
| 2005/07/11 | 1,450 | 1,450 | 1,385 | 1,395 | 44,000 |
| 2005/07/08 | 1,470 | 1,475 | 1,441 | 1,450 | 51,800 |
| 2005/07/07 | 1,481 | 1,489 | 1,475 | 1,480 | 19,000 |
| 2005/07/06 | 1,485 | 1,494 | 1,475 | 1,480 | 42,100 |
| 2005/07/05 | 1,451 | 1,490 | 1,449 | 1,470 | 42,500 |
| 2005/07/04 | 1,440 | 1,450 | 1,435 | 1,442 | 31,200 |
| 2005/07/01 | 1,420 | 1,450 | 1,410 | 1,426 | 29,900 |
| 2005/06/30 | 1,426 | 1,429 | 1,410 | 1,420 | 18,600 |
| 2005/06/29 | 1,421 | 1,435 | 1,420 | 1,422 | 34,800 |
| 2005/06/28 | 1,410 | 1,442 | 1,410 | 1,421 | 30,100 |
| 2005/06/27 | 1,398 | 1,416 | 1,386 | 1,412 | 23,600 |
| 2005/06/24 | 1,410 | 1,422 | 1,384 | 1,418 | 37,400 |
| 2005/06/23 | 1,463 | 1,471 | 1,400 | 1,440 | 59,500 |
| 2005/06/22 | 1,384 | 1,485 | 1,380 | 1,465 | 174,900 |
| 2005/06/21 | 1,360 | 1,370 | 1,351 | 1,364 | 84,300 |
| 2005/06/20 | 1,265 | 1,340 | 1,260 | 1,340 | 74,400 |
| 2005/06/17 | 1,250 | 1,258 | 1,244 | 1,255 | 15,400 |
| 2005/06/16 | 1,237 | 1,239 | 1,227 | 1,236 | 16,100 |
| 2005/06/15 | 1,230 | 1,240 | 1,225 | 1,229 | 13,900 |
| 2005/06/14 | 1,249 | 1,249 | 1,230 | 1,230 | 18,700 |
| 2005/06/13 | 1,250 | 1,250 | 1,237 | 1,242 | 18,100 |
| 2005/06/10 | 1,235 | 1,250 | 1,225 | 1,239 | 23,500 |
| 2005/06/09 | 1,250 | 1,250 | 1,235 | 1,235 | 12,600 |
| 2005/06/08 | 1,225 | 1,250 | 1,225 | 1,248 | 28,800 |
| 2005/06/07 | 1,225 | 1,240 | 1,222 | 1,223 | 17,200 |
| 2005/06/06 | 1,230 | 1,230 | 1,220 | 1,221 | 10,300 |
| 2005/06/03 | 1,220 | 1,230 | 1,212 | 1,220 | 28,700 |
| 2005/06/02 | 1,215 | 1,230 | 1,200 | 1,200 | 30,900 |
| 2005/06/01 | 1,250 | 1,250 | 1,214 | 1,234 | 17,700 |
| 2005/05/31 | 1,217 | 1,250 | 1,214 | 1,250 | 13,800 |
| 2005/05/30 | 1,267 | 1,279 | 1,213 | 1,237 | 29,100 |
| 2005/05/27 | 1,200 | 1,260 | 1,200 | 1,250 | 28,700 |
| 2005/05/26 | 1,220 | 1,220 | 1,155 | 1,200 | 34,400 |
| 2005/05/25 | 1,269 | 1,269 | 1,220 | 1,233 | 28,000 |
| 2005/05/24 | 1,245 | 1,280 | 1,245 | 1,269 | 50,100 |
| 2005/05/23 | 1,160 | 1,240 | 1,160 | 1,225 | 24,600 |
| 2005/05/20 | 1,120 | 1,200 | 1,120 | 1,155 | 61,200 |
| 2005/05/19 | 1,150 | 1,170 | 1,110 | 1,130 | 83,900 |
| 2005/05/18 | 1,180 | 1,180 | 1,135 | 1,165 | 41,800 |
| 2005/05/17 | 1,250 | 1,285 | 1,182 | 1,182 | 54,200 |
| 2005/05/16 | 1,315 | 1,315 | 1,240 | 1,250 | 55,300 |
| 2005/05/13 | 1,320 | 1,328 | 1,310 | 1,320 | 13,700 |
| 2005/05/12 | 1,361 | 1,361 | 1,315 | 1,335 | 38,400 |
| 2005/05/11 | 1,400 | 1,409 | 1,300 | 1,355 | 37,900 |
| 2005/05/10 | 1,399 | 1,439 | 1,399 | 1,402 | 61,700 |
| 2005/05/09 | 1,252 | 1,390 | 1,252 | 1,389 | 52,900 |
| 2005/05/06 | 1,280 | 1,280 | 1,240 | 1,245 | 48,500 |
| 2005/05/02 | 1,280 | 1,330 | 1,280 | 1,281 | 61,400 |
| 2005/04/28 | 1,320 | 1,320 | 1,260 | 1,280 | 39,500 |
| 2005/04/27 | 1,361 | 1,369 | 1,330 | 1,335 | 33,600 |
| 2005/04/26 | 1,410 | 1,410 | 1,361 | 1,375 | 32,900 |
| 2005/04/25 | 1,445 | 1,445 | 1,415 | 1,425 | 22,100 |
| 2005/04/22 | 1,450 | 1,470 | 1,430 | 1,449 | 29,300 |
| 2005/04/21 | 1,450 | 1,450 | 1,405 | 1,429 | 30,600 |
| 2005/04/20 | 1,430 | 1,477 | 1,430 | 1,455 | 54,900 |
| 2005/04/19 | 1,390 | 1,440 | 1,390 | 1,425 | 58,300 |
| 2005/04/18 | 1,450 | 1,450 | 1,388 | 1,390 | 53,900 |
| 2005/04/15 | 1,515 | 1,521 | 1,477 | 1,488 | 70,300 |
| 2005/04/14 | 1,570 | 1,570 | 1,535 | 1,547 | 62,300 |
| 2005/04/13 | 1,625 | 1,625 | 1,561 | 1,590 | 45,600 |
| 2005/04/12 | 1,636 | 1,650 | 1,622 | 1,630 | 31,300 |
| 2005/04/11 | 1,680 | 1,680 | 1,616 | 1,648 | 38,400 |
| 2005/04/08 | 1,691 | 1,700 | 1,681 | 1,683 | 23,000 |
| 2005/04/07 | 1,690 | 1,710 | 1,685 | 1,691 | 10,000 |
| 2005/04/06 | 1,700 | 1,710 | 1,690 | 1,695 | 22,800 |
| 2005/04/05 | 1,724 | 1,726 | 1,685 | 1,700 | 14,300 |
| 2005/04/04 | 1,730 | 1,735 | 1,720 | 1,725 | 11,200 |
| 2005/04/01 | 1,730 | 1,733 | 1,715 | 1,730 | 26,100 |
| 2005/03/31 | 1,680 | 1,720 | 1,680 | 1,720 | 10,400 |
| 2005/03/30 | 1,700 | 1,705 | 1,680 | 1,700 | 25,700 |
| 2005/03/29 | 1,710 | 1,720 | 1,700 | 1,710 | 18,800 |
| 2005/03/28 | 1,727 | 1,730 | 1,711 | 1,715 | 8,600 |
| 2005/03/25 | 1,735 | 1,735 | 1,720 | 1,730 | 16,400 |
| 2005/03/24 | 1,745 | 1,745 | 1,721 | 1,726 | 34,000 |
| 2005/03/23 | 1,740 | 1,750 | 1,730 | 1,740 | 40,600 |
| 2005/03/22 | 1,760 | 1,760 | 1,726 | 1,740 | 29,300 |
| 2005/03/18 | 1,800 | 1,800 | 1,760 | 1,780 | 19,400 |
| 2005/03/17 | 1,770 | 1,799 | 1,720 | 1,790 | 27,100 |
| 2005/03/16 | 1,846 | 1,850 | 1,800 | 1,800 | 45,600 |
| 2005/03/15 | 1,830 | 1,845 | 1,812 | 1,835 | 51,400 |
| 2005/03/14 | 1,820 | 1,830 | 1,800 | 1,810 | 44,600 |
| 2005/03/11 | 1,780 | 1,810 | 1,765 | 1,790 | 47,600 |
| 2005/03/10 | 1,751 | 1,771 | 1,751 | 1,760 | 41,600 |
| 2005/03/09 | 1,770 | 1,770 | 1,751 | 1,770 | 21,800 |
| 2005/03/08 | 1,760 | 1,809 | 1,760 | 1,770 | 44,800 |
| 2005/03/07 | 1,825 | 1,830 | 1,797 | 1,820 | 31,100 |
| 2005/03/04 | 1,800 | 1,800 | 1,750 | 1,795 | 43,800 |
| 2005/03/03 | 1,760 | 1,808 | 1,731 | 1,799 | 64,200 |
| 2005/03/02 | 1,725 | 1,730 | 1,690 | 1,710 | 36,600 |
| 2005/03/01 | 1,680 | 1,720 | 1,680 | 1,710 | 19,200 |
| 2005/02/28 | 1,683 | 1,690 | 1,678 | 1,680 | 25,100 |
| 2005/02/25 | 1,690 | 1,700 | 1,675 | 1,683 | 29,900 |
| 2005/02/24 | 1,700 | 1,720 | 1,680 | 1,695 | 28,200 |
| 2005/02/23 | 1,710 | 1,720 | 1,695 | 1,700 | 32,300 |
| 2005/02/22 | 1,735 | 1,740 | 1,712 | 1,720 | 23,600 |
| 2005/02/21 | 1,740 | 1,743 | 1,720 | 1,735 | 16,400 |
| 2005/02/18 | 1,735 | 1,735 | 1,711 | 1,727 | 41,600 |
| 2005/02/17 | 1,725 | 1,750 | 1,710 | 1,735 | 54,900 |
| 2005/02/16 | 1,755 | 1,755 | 1,700 | 1,725 | 81,800 |
| 2005/02/15 | 1,662 | 1,770 | 1,662 | 1,756 | 259,800 |
| 2005/02/14 | 1,900 | 1,919 | 1,900 | 1,902 | 30,900 |
| 2005/02/10 | 1,930 | 1,930 | 1,900 | 1,900 | 14,600 |
| 2005/02/09 | 1,900 | 1,929 | 1,879 | 1,929 | 35,900 |
| 2005/02/08 | 1,935 | 1,935 | 1,900 | 1,925 | 34,800 |
| 2005/02/07 | 1,990 | 1,991 | 1,925 | 1,935 | 48,800 |
| 2005/02/04 | 1,960 | 1,985 | 1,938 | 1,980 | 134,300 |
| 2005/02/03 | 1,901 | 1,950 | 1,900 | 1,945 | 115,400 |
| 2005/02/02 | 1,880 | 1,897 | 1,880 | 1,895 | 77,200 |
| 2005/02/01 | 1,856 | 1,898 | 1,856 | 1,879 | 62,500 |
| 2005/01/31 | 1,842 | 1,865 | 1,842 | 1,855 | 42,200 |
| 2005/01/28 | 1,860 | 1,865 | 1,832 | 1,840 | 57,000 |
| 2005/01/27 | 1,885 | 1,885 | 1,859 | 1,865 | 45,800 |
| 2005/01/26 | 1,900 | 1,900 | 1,860 | 1,865 | 40,500 |
| 2005/01/25 | 1,897 | 1,900 | 1,870 | 1,890 | 36,900 |
| 2005/01/24 | 1,865 | 1,897 | 1,865 | 1,896 | 40,900 |
| 2005/01/21 | 1,886 | 1,895 | 1,850 | 1,865 | 82,700 |
| 2005/01/20 | 1,951 | 1,951 | 1,882 | 1,900 | 85,800 |
| 2005/01/19 | 1,990 | 1,990 | 1,955 | 1,955 | 41,100 |
| 2005/01/18 | 1,990 | 2,000 | 1,970 | 1,990 | 49,700 |
| 2005/01/17 | 1,980 | 2,020 | 1,961 | 1,990 | 105,300 |
| 2005/01/14 | 1,960 | 1,980 | 1,941 | 1,955 | 98,400 |
| 2005/01/13 | 1,890 | 1,988 | 1,889 | 1,975 | 114,600 |
| 2005/01/12 | 1,911 | 1,918 | 1,885 | 1,890 | 57,800 |
| 2005/01/11 | 1,948 | 1,980 | 1,900 | 1,920 | 84,000 |
| 2005/01/07 | 1,945 | 1,945 | 1,890 | 1,940 | 79,200 |
| 2005/01/06 | 1,950 | 1,950 | 1,845 | 1,904 | 152,800 |
| 2005/01/05 | 1,995 | 1,995 | 1,920 | 1,950 | 93,500 |
| 2005/01/04 | 2,040 | 2,060 | 1,970 | 2,020 | 58,300 |