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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,089 | 1,144 | 1,070 | 1,141 | 51,700 |
| 2007/12/27 | 1,038 | 1,110 | 1,010 | 1,110 | 77,100 |
| 2007/12/26 | 979 | 1,036 | 959 | 1,034 | 43,900 |
| 2007/12/25 | 980 | 999 | 960 | 963 | 45,300 |
| 2007/12/21 | 960 | 960 | 906 | 950 | 124,800 |
| 2007/12/20 | 997 | 1,000 | 968 | 970 | 40,300 |
| 2007/12/19 | 1,011 | 1,034 | 1,000 | 1,000 | 28,000 |
| 2007/12/18 | 983 | 1,010 | 972 | 1,005 | 61,100 |
| 2007/12/17 | 1,050 | 1,050 | 1,011 | 1,013 | 95,300 |
| 2007/12/14 | 1,159 | 1,161 | 1,086 | 1,095 | 71,800 |
| 2007/12/13 | 1,185 | 1,185 | 1,163 | 1,170 | 30,000 |
| 2007/12/12 | 1,170 | 1,180 | 1,160 | 1,180 | 35,300 |
| 2007/12/11 | 1,187 | 1,187 | 1,175 | 1,185 | 32,400 |
| 2007/12/10 | 1,184 | 1,188 | 1,164 | 1,187 | 32,500 |
| 2007/12/07 | 1,186 | 1,190 | 1,155 | 1,164 | 45,400 |
| 2007/12/06 | 1,175 | 1,191 | 1,157 | 1,157 | 24,900 |
| 2007/12/05 | 1,151 | 1,179 | 1,121 | 1,168 | 23,700 |
| 2007/12/04 | 1,184 | 1,203 | 1,150 | 1,166 | 32,700 |
| 2007/12/03 | 1,215 | 1,219 | 1,191 | 1,199 | 30,600 |
| 2007/11/30 | 1,151 | 1,215 | 1,151 | 1,175 | 62,700 |
| 2007/11/29 | 1,150 | 1,170 | 1,138 | 1,160 | 48,200 |
| 2007/11/28 | 1,106 | 1,138 | 1,106 | 1,118 | 31,400 |
| 2007/11/27 | 1,100 | 1,120 | 1,070 | 1,086 | 35,700 |
| 2007/11/26 | 1,129 | 1,130 | 1,111 | 1,115 | 36,200 |
| 2007/11/22 | 1,050 | 1,099 | 1,038 | 1,089 | 47,600 |
| 2007/11/21 | 1,120 | 1,149 | 1,105 | 1,105 | 81,900 |
| 2007/11/20 | 1,071 | 1,100 | 1,050 | 1,100 | 194,100 |
| 2007/11/19 | 1,230 | 1,230 | 1,131 | 1,131 | 79,500 |
| 2007/11/16 | 1,240 | 1,250 | 1,223 | 1,234 | 49,100 |
| 2007/11/15 | 1,358 | 1,358 | 1,290 | 1,290 | 129,800 |
| 2007/11/14 | 1,365 | 1,385 | 1,300 | 1,365 | 197,700 |
| 2007/11/13 | 1,324 | 1,425 | 1,297 | 1,425 | 91,800 |
| 2007/11/12 | 1,269 | 1,310 | 1,255 | 1,304 | 59,100 |
| 2007/11/09 | 1,345 | 1,370 | 1,315 | 1,316 | 52,400 |
| 2007/11/08 | 1,311 | 1,349 | 1,305 | 1,345 | 106,100 |
| 2007/11/07 | 1,450 | 1,467 | 1,371 | 1,376 | 57,500 |
| 2007/11/06 | 1,457 | 1,505 | 1,430 | 1,434 | 68,500 |
| 2007/11/05 | 1,550 | 1,550 | 1,465 | 1,475 | 111,000 |
| 2007/11/02 | 1,520 | 1,579 | 1,520 | 1,556 | 67,800 |
| 2007/11/01 | 1,575 | 1,589 | 1,552 | 1,579 | 55,900 |
| 2007/10/31 | 1,592 | 1,594 | 1,548 | 1,569 | 82,500 |
| 2007/10/30 | 1,605 | 1,625 | 1,587 | 1,599 | 104,400 |
| 2007/10/29 | 1,554 | 1,600 | 1,550 | 1,592 | 75,900 |
| 2007/10/26 | 1,530 | 1,539 | 1,516 | 1,535 | 47,800 |
| 2007/10/25 | 1,540 | 1,561 | 1,512 | 1,529 | 73,300 |
| 2007/10/24 | 1,560 | 1,589 | 1,537 | 1,547 | 60,200 |
| 2007/10/23 | 1,590 | 1,590 | 1,541 | 1,541 | 67,000 |
| 2007/10/22 | 1,480 | 1,576 | 1,480 | 1,557 | 106,300 |
| 2007/10/19 | 1,605 | 1,610 | 1,565 | 1,590 | 104,300 |
| 2007/10/18 | 1,535 | 1,602 | 1,521 | 1,601 | 116,400 |
| 2007/10/17 | 1,594 | 1,603 | 1,508 | 1,535 | 136,200 |
| 2007/10/16 | 1,595 | 1,620 | 1,593 | 1,610 | 126,700 |
| 2007/10/15 | 1,670 | 1,672 | 1,580 | 1,623 | 252,600 |
| 2007/10/12 | 1,595 | 1,681 | 1,581 | 1,659 | 343,600 |
| 2007/10/11 | 1,595 | 1,600 | 1,580 | 1,599 | 135,600 |
| 2007/10/10 | 1,600 | 1,600 | 1,560 | 1,579 | 120,900 |
| 2007/10/09 | 1,525 | 1,600 | 1,525 | 1,580 | 158,700 |
| 2007/10/05 | 1,550 | 1,555 | 1,491 | 1,514 | 125,400 |
| 2007/10/04 | 1,570 | 1,590 | 1,545 | 1,569 | 118,300 |
| 2007/10/03 | 1,579 | 1,595 | 1,562 | 1,575 | 118,200 |
| 2007/10/02 | 1,600 | 1,600 | 1,550 | 1,551 | 209,300 |
| 2007/10/01 | 1,475 | 1,610 | 1,475 | 1,585 | 382,500 |
| 2007/09/28 | 1,460 | 1,460 | 1,420 | 1,450 | 107,900 |
| 2007/09/27 | 1,405 | 1,457 | 1,401 | 1,443 | 145,200 |
| 2007/09/26 | 1,370 | 1,380 | 1,340 | 1,360 | 125,700 |
| 2007/09/25 | 1,412 | 1,460 | 1,390 | 1,390 | 241,300 |
| 2007/09/21 | 1,341 | 1,397 | 1,330 | 1,397 | 84,600 |
| 2007/09/20 | 1,330 | 1,360 | 1,327 | 1,350 | 116,600 |
| 2007/09/19 | 1,320 | 1,348 | 1,310 | 1,323 | 72,300 |
| 2007/09/18 | 1,275 | 1,294 | 1,270 | 1,290 | 74,200 |
| 2007/09/14 | 1,236 | 1,258 | 1,236 | 1,255 | 39,500 |
| 2007/09/13 | 1,232 | 1,265 | 1,228 | 1,233 | 17,100 |
| 2007/09/12 | 1,256 | 1,284 | 1,231 | 1,231 | 33,400 |
| 2007/09/11 | 1,249 | 1,265 | 1,210 | 1,250 | 37,500 |
| 2007/09/10 | 1,235 | 1,253 | 1,220 | 1,240 | 50,600 |
| 2007/09/07 | 1,300 | 1,300 | 1,270 | 1,278 | 29,500 |
| 2007/09/06 | 1,278 | 1,290 | 1,245 | 1,290 | 56,300 |
| 2007/09/05 | 1,350 | 1,358 | 1,281 | 1,298 | 60,600 |
| 2007/09/04 | 1,389 | 1,389 | 1,332 | 1,350 | 132,200 |
| 2007/09/03 | 1,278 | 1,369 | 1,277 | 1,369 | 237,700 |
| 2007/08/31 | 1,255 | 1,265 | 1,232 | 1,260 | 36,500 |
| 2007/08/30 | 1,250 | 1,265 | 1,236 | 1,250 | 44,600 |
| 2007/08/29 | 1,189 | 1,255 | 1,182 | 1,237 | 63,900 |
| 2007/08/28 | 1,240 | 1,250 | 1,225 | 1,249 | 56,900 |
| 2007/08/27 | 1,249 | 1,259 | 1,220 | 1,240 | 81,700 |
| 2007/08/24 | 1,234 | 1,234 | 1,210 | 1,220 | 38,900 |
| 2007/08/23 | 1,215 | 1,234 | 1,213 | 1,227 | 48,500 |
| 2007/08/22 | 1,185 | 1,220 | 1,185 | 1,199 | 43,900 |
| 2007/08/21 | 1,188 | 1,210 | 1,160 | 1,180 | 47,700 |
| 2007/08/20 | 1,180 | 1,200 | 1,152 | 1,159 | 67,500 |
| 2007/08/17 | 1,210 | 1,216 | 1,085 | 1,100 | 100,400 |
| 2007/08/16 | 1,172 | 1,210 | 1,160 | 1,206 | 62,400 |
| 2007/08/15 | 1,163 | 1,185 | 1,150 | 1,161 | 18,500 |
| 2007/08/14 | 1,184 | 1,190 | 1,152 | 1,190 | 33,700 |
| 2007/08/13 | 1,119 | 1,188 | 1,111 | 1,155 | 48,400 |
| 2007/08/10 | 1,150 | 1,190 | 1,137 | 1,159 | 47,800 |
| 2007/08/09 | 1,232 | 1,250 | 1,192 | 1,197 | 45,700 |
| 2007/08/08 | 1,280 | 1,285 | 1,235 | 1,245 | 50,400 |
| 2007/08/07 | 1,330 | 1,330 | 1,270 | 1,280 | 147,600 |
| 2007/08/06 | 1,194 | 1,305 | 1,185 | 1,293 | 173,200 |
| 2007/08/03 | 1,233 | 1,238 | 1,201 | 1,205 | 152,100 |
| 2007/08/02 | 1,290 | 1,294 | 1,189 | 1,229 | 133,300 |
| 2007/08/01 | 1,300 | 1,330 | 1,230 | 1,256 | 509,600 |
| 2007/07/31 | 1,262 | 1,262 | 1,262 | 1,262 | 57,200 |
| 2007/07/30 | 1,062 | 1,062 | 1,062 | 1,062 | 11,000 |
| 2007/07/27 | 965 | 974 | 952 | 962 | 13,800 |
| 2007/07/26 | 980 | 983 | 975 | 975 | 4,500 |
| 2007/07/25 | 968 | 979 | 967 | 969 | 4,200 |
| 2007/07/24 | 972 | 973 | 972 | 973 | 1,100 |
| 2007/07/23 | 976 | 991 | 965 | 972 | 7,200 |
| 2007/07/20 | 986 | 986 | 970 | 976 | 5,900 |
| 2007/07/19 | 980 | 996 | 980 | 996 | 5,500 |
| 2007/07/18 | 988 | 998 | 985 | 985 | 5,700 |
| 2007/07/17 | 990 | 1,000 | 985 | 998 | 15,000 |
| 2007/07/13 | 998 | 998 | 980 | 981 | 1,900 |
| 2007/07/12 | 985 | 990 | 976 | 976 | 10,500 |
| 2007/07/11 | 995 | 1,000 | 975 | 985 | 12,000 |
| 2007/07/10 | 995 | 1,015 | 980 | 1,015 | 19,000 |
| 2007/07/09 | 1,000 | 1,000 | 980 | 995 | 6,700 |
| 2007/07/06 | 989 | 999 | 977 | 980 | 8,300 |
| 2007/07/05 | 1,000 | 1,018 | 999 | 999 | 8,900 |
| 2007/07/04 | 983 | 1,008 | 980 | 998 | 15,600 |
| 2007/07/03 | 960 | 988 | 953 | 980 | 13,800 |
| 2007/07/02 | 951 | 970 | 951 | 951 | 16,300 |
| 2007/06/29 | 960 | 970 | 954 | 961 | 12,500 |
| 2007/06/28 | 979 | 983 | 961 | 970 | 17,000 |
| 2007/06/27 | 982 | 985 | 980 | 980 | 20,300 |
| 2007/06/26 | 1,003 | 1,004 | 981 | 982 | 27,600 |
| 2007/06/25 | 1,013 | 1,013 | 1,006 | 1,010 | 17,900 |
| 2007/06/22 | 1,029 | 1,030 | 1,015 | 1,029 | 12,100 |
| 2007/06/21 | 1,026 | 1,030 | 1,011 | 1,029 | 10,700 |
| 2007/06/20 | 1,008 | 1,039 | 1,008 | 1,027 | 19,800 |
| 2007/06/19 | 1,010 | 1,020 | 1,005 | 1,005 | 21,700 |
| 2007/06/18 | 1,019 | 1,021 | 1,005 | 1,011 | 10,700 |
| 2007/06/15 | 1,006 | 1,020 | 1,006 | 1,020 | 11,600 |
| 2007/06/14 | 1,006 | 1,016 | 1,000 | 1,001 | 14,600 |
| 2007/06/13 | 1,016 | 1,020 | 1,001 | 1,006 | 11,900 |
| 2007/06/12 | 1,029 | 1,039 | 1,018 | 1,020 | 9,600 |
| 2007/06/11 | 1,030 | 1,042 | 1,015 | 1,030 | 23,600 |
| 2007/06/08 | 1,013 | 1,040 | 1,013 | 1,030 | 12,100 |
| 2007/06/07 | 1,030 | 1,040 | 1,016 | 1,031 | 13,100 |
| 2007/06/06 | 1,030 | 1,049 | 1,028 | 1,030 | 9,900 |
| 2007/06/05 | 1,045 | 1,052 | 1,020 | 1,022 | 25,800 |
| 2007/06/04 | 1,060 | 1,079 | 1,030 | 1,041 | 84,800 |
| 2007/06/01 | 984 | 1,047 | 980 | 1,040 | 75,200 |
| 2007/05/31 | 963 | 964 | 951 | 951 | 2,500 |
| 2007/05/30 | 975 | 975 | 945 | 964 | 7,900 |
| 2007/05/29 | 950 | 970 | 947 | 970 | 13,800 |
| 2007/05/28 | 974 | 974 | 950 | 950 | 22,700 |
| 2007/05/25 | 973 | 973 | 951 | 973 | 18,700 |
| 2007/05/24 | 959 | 974 | 959 | 966 | 7,600 |
| 2007/05/23 | 940 | 957 | 934 | 955 | 8,000 |
| 2007/05/22 | 925 | 947 | 920 | 945 | 11,300 |
| 2007/05/21 | 930 | 940 | 923 | 930 | 12,900 |
| 2007/05/18 | 969 | 969 | 933 | 950 | 14,900 |
| 2007/05/17 | 956 | 975 | 950 | 975 | 6,900 |
| 2007/05/16 | 953 | 975 | 933 | 975 | 9,100 |
| 2007/05/15 | 981 | 990 | 950 | 953 | 21,900 |
| 2007/05/14 | 988 | 1,001 | 980 | 990 | 15,700 |
| 2007/05/11 | 990 | 1,009 | 975 | 987 | 27,900 |
| 2007/05/10 | 1,020 | 1,028 | 1,000 | 1,027 | 18,700 |
| 2007/05/09 | 1,010 | 1,030 | 1,000 | 1,020 | 17,500 |
| 2007/05/08 | 1,035 | 1,035 | 1,004 | 1,010 | 22,200 |
| 2007/05/07 | 1,056 | 1,063 | 1,027 | 1,038 | 49,500 |
| 2007/05/02 | 999 | 1,026 | 998 | 1,025 | 61,600 |
| 2007/05/01 | 960 | 989 | 950 | 989 | 31,900 |
| 2007/04/27 | 943 | 948 | 940 | 945 | 4,300 |
| 2007/04/26 | 935 | 942 | 933 | 933 | 11,300 |
| 2007/04/25 | 952 | 953 | 930 | 932 | 32,500 |
| 2007/04/24 | 908 | 934 | 900 | 922 | 13,400 |
| 2007/04/23 | 930 | 937 | 895 | 907 | 14,200 |
| 2007/04/20 | 967 | 979 | 950 | 950 | 21,700 |
| 2007/04/19 | 900 | 979 | 891 | 960 | 29,200 |
| 2007/04/18 | 861 | 908 | 861 | 900 | 23,100 |
| 2007/04/17 | 910 | 910 | 870 | 871 | 38,600 |
| 2007/04/16 | 926 | 926 | 892 | 908 | 31,900 |
| 2007/04/13 | 942 | 952 | 930 | 930 | 15,200 |
| 2007/04/12 | 957 | 960 | 946 | 956 | 12,000 |
| 2007/04/11 | 965 | 980 | 949 | 967 | 18,200 |
| 2007/04/10 | 992 | 992 | 963 | 974 | 25,800 |
| 2007/04/09 | 965 | 980 | 965 | 978 | 5,300 |
| 2007/04/06 | 990 | 995 | 970 | 971 | 14,100 |
| 2007/04/05 | 995 | 995 | 976 | 990 | 12,400 |
| 2007/04/04 | 1,007 | 1,015 | 985 | 985 | 24,700 |
| 2007/04/03 | 1,006 | 1,025 | 1,001 | 1,001 | 12,100 |
| 2007/04/02 | 1,050 | 1,070 | 1,000 | 1,000 | 28,500 |
| 2007/03/30 | 1,031 | 1,060 | 1,031 | 1,040 | 25,600 |
| 2007/03/29 | 988 | 1,025 | 984 | 1,025 | 21,100 |
| 2007/03/28 | 1,010 | 1,015 | 990 | 998 | 22,700 |
| 2007/03/27 | 1,029 | 1,048 | 1,008 | 1,010 | 18,600 |
| 2007/03/26 | 1,058 | 1,058 | 1,040 | 1,040 | 13,000 |
| 2007/03/23 | 1,045 | 1,059 | 1,030 | 1,044 | 17,600 |
| 2007/03/22 | 1,054 | 1,078 | 1,042 | 1,045 | 32,900 |
| 2007/03/20 | 1,073 | 1,073 | 1,016 | 1,050 | 25,100 |
| 2007/03/19 | 1,060 | 1,080 | 1,052 | 1,064 | 12,200 |
| 2007/03/16 | 1,109 | 1,109 | 1,070 | 1,082 | 20,700 |
| 2007/03/15 | 1,130 | 1,138 | 1,060 | 1,110 | 65,900 |
| 2007/03/14 | 1,074 | 1,125 | 1,074 | 1,090 | 42,800 |
| 2007/03/13 | 1,124 | 1,137 | 1,100 | 1,134 | 44,200 |
| 2007/03/12 | 1,075 | 1,140 | 1,070 | 1,125 | 86,100 |
| 2007/03/09 | 1,056 | 1,069 | 1,045 | 1,050 | 22,400 |
| 2007/03/08 | 1,010 | 1,050 | 1,010 | 1,050 | 29,300 |
| 2007/03/07 | 1,029 | 1,037 | 1,001 | 1,020 | 40,600 |
| 2007/03/06 | 920 | 1,029 | 920 | 989 | 32,400 |
| 2007/03/05 | 970 | 998 | 921 | 940 | 43,400 |
| 2007/03/02 | 1,020 | 1,029 | 1,010 | 1,010 | 36,800 |
| 2007/03/01 | 1,041 | 1,057 | 1,021 | 1,030 | 29,400 |
| 2007/02/28 | 978 | 1,039 | 950 | 1,039 | 48,100 |
| 2007/02/27 | 1,007 | 1,059 | 1,006 | 1,048 | 28,500 |
| 2007/02/26 | 1,055 | 1,070 | 1,016 | 1,020 | 41,000 |
| 2007/02/23 | 1,080 | 1,082 | 1,050 | 1,060 | 41,600 |
| 2007/02/22 | 1,060 | 1,090 | 1,044 | 1,083 | 51,400 |
| 2007/02/21 | 1,137 | 1,143 | 1,080 | 1,090 | 61,200 |
| 2007/02/20 | 1,117 | 1,137 | 1,115 | 1,121 | 46,500 |
| 2007/02/19 | 1,120 | 1,158 | 1,102 | 1,137 | 163,200 |
| 2007/02/16 | 1,070 | 1,108 | 1,055 | 1,100 | 115,700 |
| 2007/02/15 | 1,080 | 1,080 | 1,030 | 1,070 | 259,800 |
| 2007/02/14 | 1,000 | 1,000 | 971 | 980 | 32,500 |
| 2007/02/13 | 950 | 995 | 943 | 993 | 126,400 |
| 2007/02/09 | 939 | 940 | 895 | 933 | 39,200 |
| 2007/02/08 | 884 | 940 | 880 | 932 | 83,000 |
| 2007/02/07 | 880 | 883 | 870 | 883 | 14,400 |
| 2007/02/06 | 877 | 882 | 875 | 881 | 11,200 |
| 2007/02/05 | 883 | 883 | 877 | 882 | 18,900 |
| 2007/02/02 | 885 | 885 | 878 | 885 | 19,200 |
| 2007/02/01 | 889 | 889 | 874 | 887 | 25,900 |
| 2007/01/31 | 871 | 885 | 865 | 885 | 36,200 |
| 2007/01/30 | 881 | 885 | 864 | 864 | 27,700 |
| 2007/01/29 | 858 | 875 | 857 | 871 | 17,900 |
| 2007/01/26 | 847 | 857 | 836 | 857 | 13,200 |
| 2007/01/25 | 855 | 858 | 843 | 855 | 14,100 |
| 2007/01/24 | 840 | 855 | 837 | 845 | 11,100 |
| 2007/01/23 | 855 | 860 | 838 | 845 | 15,700 |
| 2007/01/22 | 850 | 855 | 840 | 855 | 20,400 |
| 2007/01/19 | 850 | 855 | 849 | 850 | 10,400 |
| 2007/01/18 | 862 | 862 | 850 | 850 | 17,000 |
| 2007/01/17 | 855 | 860 | 850 | 852 | 14,200 |
| 2007/01/16 | 874 | 881 | 866 | 867 | 11,200 |
| 2007/01/15 | 885 | 885 | 871 | 875 | 17,800 |
| 2007/01/12 | 885 | 888 | 870 | 885 | 42,600 |
| 2007/01/11 | 850 | 885 | 850 | 885 | 65,900 |
| 2007/01/10 | 856 | 856 | 817 | 834 | 14,500 |
| 2007/01/09 | 840 | 859 | 840 | 846 | 51,800 |
| 2007/01/05 | 806 | 815 | 806 | 808 | 9,500 |
| 2007/01/04 | 815 | 815 | 803 | 803 | 5,600 |