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
2006/12/29 807 813 800 810 9,200
2006/12/28 806 810 800 807 11,900
2006/12/27 790 791 780 790 15,100
2006/12/26 780 798 780 780 38,400
2006/12/25 832 837 790 809 52,200
2006/12/22 850 863 835 835 44,900
2006/12/21 865 881 845 855 104,200
2006/12/20 816 867 816 842 100,100
2006/12/19 780 830 777 811 93,500
2006/12/18 745 794 736 780 66,900
2006/12/15 737 738 725 732 39,700
2006/12/14 735 736 710 735 20,900
2006/12/13 732 735 730 734 28,100
2006/12/12 725 734 715 730 28,900
2006/12/11 720 745 720 728 35,300
2006/12/08 691 703 691 703 8,900
2006/12/07 678 692 678 690 15,400
2006/12/06 680 684 676 682 15,700
2006/12/05 689 690 683 684 10,200
2006/12/04 687 687 676 680 16,000
2006/12/01 678 685 673 677 23,900
2006/11/30 678 685 675 680 17,300
2006/11/29 680 680 650 673 39,200
2006/11/28 698 705 690 692 15,600
2006/11/27 705 705 696 698 12,200
2006/11/24 710 725 705 710 8,300
2006/11/22 703 720 700 715 2,200
2006/11/21 720 730 693 700 16,900
2006/11/20 795 795 720 720 23,200
2006/11/17 792 792 745 765 11,300
2006/11/16 790 813 790 796 22,100
2006/11/15 775 789 770 781 10,100
2006/11/14 753 775 749 755 21,600
2006/11/13 755 755 750 752 6,100
2006/11/10 752 760 750 755 7,800
2006/11/09 770 777 757 760 9,500
2006/11/08 775 779 764 778 14,000
2006/11/07 768 779 767 772 12,100
2006/11/06 756 760 740 757 12,800
2006/11/02 775 775 760 760 10,900
2006/11/01 770 771 760 770 36,900
2006/10/31 786 786 765 775 15,600
2006/10/30 801 801 780 785 22,600
2006/10/27 825 825 813 815 32,400
2006/10/26 845 845 829 829 31,700
2006/10/25 844 844 822 835 15,700
2006/10/24 854 854 821 839 14,200
2006/10/23 870 880 844 844 29,600
2006/10/20 824 864 823 863 35,700
2006/10/19 797 818 792 814 44,300
2006/10/18 787 790 777 781 24,600
2006/10/17 781 799 771 777 21,000
2006/10/16 795 795 775 781 7,600
2006/10/13 795 795 776 785 5,800
2006/10/12 770 780 770 775 4,700
2006/10/11 785 785 775 775 7,300
2006/10/10 790 790 781 785 10,000
2006/10/06 798 805 792 803 12,200
2006/10/05 834 839 795 800 37,000
2006/10/04 768 834 768 815 43,700
2006/10/03 790 790 762 770 6,400
2006/10/02 779 800 779 797 6,600
2006/09/29 780 780 756 769 15,300
2006/09/28 781 795 781 790 6,300
2006/09/27 802 802 790 790 5,800
2006/09/26 798 805 795 800 7,300
2006/09/25 820 820 802 802 2,400
2006/09/22 810 828 806 824 11,000
2006/09/21 811 830 806 815 10,300
2006/09/20 820 820 805 809 11,500
2006/09/19 851 851 822 825 9,300
2006/09/15 865 865 856 856 8,800
2006/09/14 874 875 863 865 8,200
2006/09/13 900 900 862 875 12,400
2006/09/12 925 925 888 888 21,500
2006/09/11 925 959 915 925 41,700
2006/09/08 899 912 896 912 13,500
2006/09/07 899 900 880 900 6,400
2006/09/06 894 895 878 895 13,700
2006/09/05 895 898 880 880 2,300
2006/09/04 896 900 882 882 5,700
2006/09/01 879 897 870 872 5,400
2006/08/31 875 898 860 877 5,400
2006/08/30 878 878 861 861 7,600
2006/08/29 880 880 878 878 5,800
2006/08/28 912 912 884 884 1,100
2006/08/25 912 912 900 900 3,000
2006/08/24 910 912 880 912 9,100
2006/08/23 915 915 899 900 11,700
2006/08/22 905 910 895 910 2,100
2006/08/21 895 900 887 897 4,500
2006/08/18 915 915 895 895 5,600
2006/08/17 875 900 875 895 11,000
2006/08/16 870 898 870 873 17,000
2006/08/15 877 885 857 880 14,400
2006/08/14 870 890 870 875 2,600
2006/08/11 880 880 860 875 22,300
2006/08/10 880 910 880 905 2,900
2006/08/09 891 900 871 900 12,700
2006/08/08 900 902 900 900 4,800
2006/08/07 945 945 930 930 1,400
2006/08/04 940 960 935 945 7,400
2006/08/03 909 940 909 938 4,400
2006/08/02 900 900 863 890 5,700
2006/08/01 904 905 875 880 11,900
2006/07/31 925 926 892 905 13,000
2006/07/28 951 951 930 940 7,800
2006/07/27 990 990 947 961 3,100
2006/07/26 999 999 990 990 1,700
2006/07/25 949 970 949 950 3,500
2006/07/24 950 972 950 952 8,700
2006/07/21 953 960 953 953 4,400
2006/07/20 970 975 965 970 3,200
2006/07/19 961 970 950 950 6,500
2006/07/18 1,015 1,015 965 970 3,900
2006/07/14 1,016 1,016 982 1,000 3,500
2006/07/13 995 1,000 995 996 2,500
2006/07/12 995 999 990 990 2,900
2006/07/11 999 1,000 992 992 5,000
2006/07/10 1,000 1,000 991 999 7,800
2006/07/07 1,035 1,039 1,015 1,035 4,600
2006/07/06 1,044 1,045 1,013 1,013 6,400
2006/07/05 1,036 1,050 1,021 1,045 10,300
2006/07/04 1,035 1,050 1,035 1,035 8,000
2006/07/03 1,070 1,080 1,035 1,070 11,700
2006/06/30 1,094 1,094 1,075 1,085 5,200
2006/06/29 1,055 1,094 1,050 1,080 6,000
2006/06/28 1,050 1,080 1,050 1,080 5,700
2006/06/27 1,071 1,080 1,055 1,080 4,700
2006/06/26 1,055 1,075 1,055 1,071 4,400
2006/06/23 1,086 1,095 1,085 1,095 9,100
2006/06/22 1,121 1,121 1,090 1,095 2,400
2006/06/21 1,120 1,120 1,091 1,091 7,400
2006/06/20 1,100 1,100 1,092 1,100 7,900
2006/06/19 1,130 1,130 1,090 1,090 8,300
2006/06/16 1,129 1,131 1,085 1,091 19,800
2006/06/15 1,100 1,130 1,055 1,055 16,700
2006/06/14 1,040 1,060 1,030 1,060 6,800
2006/06/13 1,040 1,091 1,040 1,051 13,000
2006/06/12 1,029 1,060 1,028 1,060 14,400
2006/06/09 991 1,040 970 1,030 10,600
2006/06/08 1,000 1,001 972 978 14,700
2006/06/07 1,030 1,030 1,015 1,015 700
2006/06/06 1,060 1,060 1,000 1,050 4,800
2006/06/05 973 1,055 973 1,045 9,100
2006/06/02 1,010 1,010 950 970 21,500
2006/06/01 1,012 1,012 1,010 1,010 4,700
2006/05/31 1,018 1,018 1,010 1,011 15,800
2006/05/30 1,018 1,020 1,015 1,020 4,200
2006/05/29 1,020 1,050 1,019 1,019 19,900
2006/05/26 1,042 1,050 1,019 1,019 14,800
2006/05/25 1,040 1,041 1,030 1,030 6,000
2006/05/24 1,041 1,041 1,020 1,035 6,800
2006/05/23 1,071 1,072 1,041 1,041 8,900
2006/05/22 1,125 1,125 1,071 1,085 2,600
2006/05/19 1,053 1,065 1,045 1,050 12,000
2006/05/18 1,080 1,080 1,050 1,065 12,200
2006/05/17 1,085 1,100 1,080 1,080 6,200
2006/05/16 1,100 1,113 1,081 1,090 10,300
2006/05/15 1,080 1,150 1,080 1,130 16,300
2006/05/12 1,110 1,110 1,080 1,086 7,300
2006/05/11 1,126 1,130 1,115 1,120 5,600
2006/05/10 1,135 1,135 1,126 1,126 2,700
2006/05/09 1,130 1,144 1,125 1,135 6,500
2006/05/08 1,142 1,145 1,125 1,125 15,600
2006/05/02 1,133 1,190 1,133 1,141 15,800
2006/05/01 1,120 1,150 1,091 1,128 72,900
2006/04/28 1,248 1,249 1,238 1,238 3,200
2006/04/27 1,250 1,250 1,235 1,243 4,400
2006/04/26 1,250 1,263 1,235 1,235 2,900
2006/04/25 1,260 1,265 1,200 1,258 10,500
2006/04/24 1,276 1,280 1,261 1,279 11,200
2006/04/21 1,270 1,295 1,268 1,279 6,500
2006/04/20 1,321 1,326 1,290 1,290 12,700
2006/04/19 1,262 1,305 1,262 1,301 16,600
2006/04/18 1,265 1,280 1,248 1,257 19,900
2006/04/17 1,265 1,275 1,256 1,266 10,100
2006/04/14 1,270 1,275 1,251 1,256 10,700
2006/04/13 1,270 1,285 1,270 1,275 4,900
2006/04/12 1,300 1,310 1,270 1,281 14,500
2006/04/11 1,335 1,335 1,311 1,311 16,500
2006/04/10 1,325 1,345 1,320 1,330 11,500
2006/04/07 1,360 1,360 1,330 1,345 24,700
2006/04/06 1,350 1,368 1,340 1,360 61,200
2006/04/05 1,295 1,350 1,295 1,310 90,000
2006/04/04 1,273 1,299 1,268 1,294 48,300
2006/04/03 1,225 1,268 1,225 1,250 41,900
2006/03/31 1,190 1,219 1,190 1,200 23,500
2006/03/30 1,181 1,191 1,178 1,190 9,100
2006/03/29 1,160 1,170 1,158 1,170 4,400
2006/03/28 1,178 1,178 1,150 1,160 7,600
2006/03/27 1,195 1,198 1,180 1,185 8,700
2006/03/24 1,188 1,189 1,165 1,185 6,500
2006/03/23 1,189 1,200 1,186 1,188 14,700
2006/03/22 1,198 1,198 1,181 1,189 8,400
2006/03/20 1,185 1,198 1,181 1,198 11,600
2006/03/17 1,171 1,184 1,160 1,184 9,900
2006/03/16 1,195 1,198 1,170 1,198 22,800
2006/03/15 1,177 1,192 1,175 1,180 16,000
2006/03/14 1,150 1,180 1,150 1,165 13,000
2006/03/13 1,090 1,150 1,085 1,140 13,100
2006/03/10 1,075 1,090 1,070 1,080 7,800
2006/03/09 1,085 1,091 1,050 1,075 13,200
2006/03/08 1,018 1,077 1,018 1,077 11,600
2006/03/07 1,023 1,050 1,018 1,018 13,200
2006/03/06 1,045 1,084 1,012 1,030 12,500
2006/03/03 1,086 1,086 1,050 1,050 11,300
2006/03/02 1,100 1,100 1,085 1,085 6,500
2006/03/01 1,090 1,100 1,080 1,085 10,300
2006/02/28 1,101 1,108 1,081 1,105 17,900
2006/02/27 1,110 1,110 1,094 1,100 21,300
2006/02/24 1,095 1,110 1,090 1,100 13,700
2006/02/23 1,091 1,100 1,080 1,095 30,800
2006/02/22 1,090 1,110 1,081 1,081 26,200
2006/02/21 1,006 1,100 1,005 1,075 14,500
2006/02/20 1,100 1,100 1,005 1,005 50,100
2006/02/17 1,130 1,133 1,101 1,120 25,700
2006/02/16 1,130 1,178 1,111 1,150 16,000
2006/02/15 1,160 1,190 1,128 1,128 28,000
2006/02/14 1,160 1,170 1,110 1,128 31,500
2006/02/13 1,250 1,250 1,120 1,200 46,400
2006/02/10 1,276 1,293 1,270 1,293 11,800
2006/02/09 1,280 1,300 1,276 1,278 14,300
2006/02/08 1,285 1,299 1,280 1,280 19,300
2006/02/07 1,281 1,290 1,281 1,284 12,900
2006/02/06 1,298 1,298 1,280 1,286 16,900
2006/02/03 1,300 1,320 1,300 1,305 9,400
2006/02/02 1,315 1,335 1,300 1,310 12,900
2006/02/01 1,333 1,335 1,315 1,315 9,400
2006/01/31 1,345 1,345 1,321 1,335 12,900
2006/01/30 1,310 1,335 1,310 1,319 19,900
2006/01/27 1,281 1,300 1,281 1,290 19,800
2006/01/26 1,261 1,299 1,261 1,280 6,100
2006/01/25 1,245 1,300 1,245 1,260 17,000
2006/01/24 1,230 1,268 1,230 1,242 17,900
2006/01/23 1,250 1,287 1,249 1,250 12,400
2006/01/20 1,266 1,330 1,260 1,290 39,300
2006/01/19 1,230 1,346 1,229 1,285 43,500
2006/01/18 1,322 1,360 1,160 1,250 127,600
2006/01/17 1,420 1,428 1,350 1,350 62,700
2006/01/16 1,405 1,417 1,400 1,412 81,000
2006/01/13 1,401 1,410 1,390 1,400 35,700
2006/01/12 1,399 1,400 1,386 1,395 11,900
2006/01/11 1,382 1,400 1,382 1,400 20,600
2006/01/10 1,421 1,421 1,377 1,377 21,700
2006/01/06 1,425 1,435 1,422 1,424 14,200
2006/01/05 1,448 1,449 1,420 1,440 26,100
2006/01/04 1,450 1,450 1,428 1,433 16,900

このページの先頭へ