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 |
|---|---|---|---|---|---|
| 2008/12/30 | 796 | 850 | 791 | 844 | 77,600 |
| 2008/12/29 | 790 | 819 | 720 | 801 | 106,800 |
| 2008/12/26 | 650 | 720 | 647 | 720 | 92,000 |
| 2008/12/25 | 562 | 620 | 562 | 620 | 64,500 |
| 2008/12/24 | 530 | 556 | 530 | 552 | 15,300 |
| 2008/12/22 | 530 | 535 | 525 | 530 | 9,800 |
| 2008/12/19 | 530 | 532 | 523 | 523 | 20,900 |
| 2008/12/18 | 538 | 555 | 521 | 530 | 24,600 |
| 2008/12/17 | 538 | 568 | 538 | 543 | 20,900 |
| 2008/12/16 | 552 | 568 | 545 | 568 | 12,700 |
| 2008/12/15 | 557 | 562 | 540 | 562 | 7,100 |
| 2008/12/12 | 547 | 550 | 520 | 537 | 18,200 |
| 2008/12/11 | 523 | 548 | 520 | 537 | 8,500 |
| 2008/12/10 | 511 | 530 | 511 | 520 | 8,500 |
| 2008/12/09 | 522 | 522 | 512 | 512 | 6,500 |
| 2008/12/08 | 520 | 522 | 510 | 512 | 10,500 |
| 2008/12/05 | 529 | 530 | 520 | 520 | 14,500 |
| 2008/12/04 | 531 | 541 | 525 | 525 | 12,800 |
| 2008/12/03 | 545 | 560 | 530 | 530 | 15,800 |
| 2008/12/02 | 520 | 530 | 511 | 525 | 14,300 |
| 2008/12/01 | 530 | 550 | 530 | 530 | 21,900 |
| 2008/11/28 | 503 | 520 | 503 | 520 | 6,800 |
| 2008/11/27 | 507 | 530 | 500 | 505 | 43,200 |
| 2008/11/26 | 520 | 520 | 502 | 507 | 22,400 |
| 2008/11/25 | 570 | 574 | 510 | 520 | 33,700 |
| 2008/11/21 | 518 | 540 | 480 | 540 | 62,000 |
| 2008/11/20 | 590 | 600 | 558 | 558 | 30,600 |
| 2008/11/19 | 725 | 725 | 651 | 651 | 56,300 |
| 2008/11/18 | 755 | 758 | 715 | 715 | 27,700 |
| 2008/11/17 | 775 | 775 | 758 | 758 | 11,600 |
| 2008/11/14 | 780 | 804 | 769 | 772 | 41,900 |
| 2008/11/13 | 802 | 805 | 777 | 777 | 27,100 |
| 2008/11/12 | 840 | 840 | 810 | 823 | 24,600 |
| 2008/11/11 | 865 | 870 | 840 | 859 | 13,800 |
| 2008/11/10 | 849 | 899 | 849 | 876 | 14,500 |
| 2008/11/07 | 831 | 849 | 815 | 849 | 8,600 |
| 2008/11/06 | 855 | 856 | 835 | 855 | 15,300 |
| 2008/11/05 | 844 | 893 | 838 | 875 | 33,100 |
| 2008/11/04 | 791 | 845 | 791 | 806 | 17,800 |
| 2008/10/31 | 861 | 878 | 795 | 795 | 24,400 |
| 2008/10/30 | 820 | 860 | 798 | 859 | 25,400 |
| 2008/10/29 | 845 | 850 | 801 | 820 | 13,000 |
| 2008/10/28 | 830 | 880 | 790 | 806 | 19,700 |
| 2008/10/27 | 880 | 900 | 819 | 870 | 8,200 |
| 2008/10/24 | 884 | 920 | 865 | 870 | 11,000 |
| 2008/10/23 | 899 | 900 | 881 | 899 | 7,600 |
| 2008/10/22 | 927 | 930 | 900 | 929 | 15,100 |
| 2008/10/21 | 922 | 930 | 906 | 919 | 12,100 |
| 2008/10/20 | 930 | 930 | 901 | 903 | 6,400 |
| 2008/10/17 | 940 | 940 | 883 | 910 | 6,800 |
| 2008/10/16 | 900 | 940 | 891 | 910 | 10,200 |
| 2008/10/15 | 894 | 967 | 885 | 950 | 17,900 |
| 2008/10/14 | 896 | 896 | 896 | 896 | 1,300 |
| 2008/10/10 | 818 | 819 | 777 | 796 | 17,900 |
| 2008/10/09 | 800 | 851 | 795 | 832 | 12,000 |
| 2008/10/08 | 900 | 900 | 812 | 830 | 15,900 |
| 2008/10/07 | 888 | 980 | 860 | 912 | 34,600 |
| 2008/10/06 | 977 | 999 | 915 | 915 | 37,000 |
| 2008/10/03 | 1,010 | 1,030 | 981 | 1,010 | 46,400 |
| 2008/10/02 | 1,025 | 1,039 | 1,025 | 1,039 | 18,600 |
| 2008/10/01 | 1,061 | 1,080 | 1,040 | 1,041 | 7,700 |
| 2008/09/30 | 1,015 | 1,090 | 1,014 | 1,075 | 26,900 |
| 2008/09/29 | 1,145 | 1,145 | 1,087 | 1,095 | 17,200 |
| 2008/09/26 | 1,120 | 1,153 | 1,120 | 1,145 | 20,200 |
| 2008/09/25 | 1,125 | 1,153 | 1,122 | 1,150 | 8,200 |
| 2008/09/24 | 1,175 | 1,180 | 1,115 | 1,165 | 7,300 |
| 2008/09/22 | 1,198 | 1,198 | 1,155 | 1,160 | 9,700 |
| 2008/09/19 | 1,190 | 1,190 | 1,150 | 1,170 | 3,700 |
| 2008/09/18 | 1,100 | 1,160 | 1,087 | 1,150 | 14,500 |
| 2008/09/17 | 1,135 | 1,178 | 1,117 | 1,178 | 16,300 |
| 2008/09/16 | 1,033 | 1,160 | 1,033 | 1,117 | 52,700 |
| 2008/09/12 | 1,231 | 1,233 | 1,202 | 1,233 | 15,200 |
| 2008/09/11 | 1,220 | 1,220 | 1,200 | 1,220 | 5,500 |
| 2008/09/10 | 1,230 | 1,231 | 1,200 | 1,210 | 1,800 |
| 2008/09/09 | 1,269 | 1,270 | 1,234 | 1,240 | 1,800 |
| 2008/09/08 | 1,252 | 1,310 | 1,252 | 1,274 | 26,100 |
| 2008/09/05 | 1,220 | 1,290 | 1,220 | 1,252 | 13,100 |
| 2008/09/04 | 1,270 | 1,270 | 1,183 | 1,250 | 8,700 |
| 2008/09/03 | 1,271 | 1,281 | 1,245 | 1,271 | 11,700 |
| 2008/09/02 | 1,233 | 1,283 | 1,233 | 1,270 | 23,200 |
| 2008/09/01 | 1,265 | 1,265 | 1,233 | 1,233 | 3,900 |
| 2008/08/29 | 1,272 | 1,285 | 1,256 | 1,265 | 16,000 |
| 2008/08/28 | 1,215 | 1,289 | 1,215 | 1,270 | 65,100 |
| 2008/08/27 | 1,163 | 1,229 | 1,163 | 1,215 | 19,000 |
| 2008/08/26 | 1,148 | 1,160 | 1,148 | 1,160 | 7,400 |
| 2008/08/25 | 1,153 | 1,174 | 1,148 | 1,155 | 6,000 |
| 2008/08/22 | 1,150 | 1,170 | 1,150 | 1,161 | 10,200 |
| 2008/08/21 | 1,181 | 1,181 | 1,151 | 1,152 | 22,500 |
| 2008/08/20 | 1,189 | 1,194 | 1,179 | 1,181 | 5,500 |
| 2008/08/19 | 1,200 | 1,209 | 1,180 | 1,195 | 14,200 |
| 2008/08/18 | 1,200 | 1,210 | 1,199 | 1,200 | 23,000 |
| 2008/08/15 | 1,205 | 1,205 | 1,199 | 1,202 | 2,600 |
| 2008/08/14 | 1,209 | 1,210 | 1,201 | 1,201 | 5,200 |
| 2008/08/13 | 1,210 | 1,218 | 1,202 | 1,206 | 6,500 |
| 2008/08/12 | 1,240 | 1,240 | 1,210 | 1,210 | 14,700 |
| 2008/08/11 | 1,271 | 1,271 | 1,234 | 1,245 | 15,700 |
| 2008/08/08 | 1,261 | 1,265 | 1,259 | 1,259 | 13,400 |
| 2008/08/07 | 1,269 | 1,290 | 1,260 | 1,261 | 6,800 |
| 2008/08/06 | 1,312 | 1,312 | 1,260 | 1,260 | 13,200 |
| 2008/08/05 | 1,256 | 1,320 | 1,256 | 1,295 | 40,600 |
| 2008/08/04 | 1,268 | 1,273 | 1,256 | 1,256 | 16,300 |
| 2008/08/01 | 1,298 | 1,318 | 1,270 | 1,271 | 21,200 |
| 2008/07/31 | 1,295 | 1,318 | 1,295 | 1,318 | 9,700 |
| 2008/07/30 | 1,288 | 1,315 | 1,288 | 1,315 | 24,600 |
| 2008/07/29 | 1,287 | 1,300 | 1,287 | 1,299 | 18,700 |
| 2008/07/28 | 1,330 | 1,330 | 1,299 | 1,300 | 14,700 |
| 2008/07/25 | 1,327 | 1,327 | 1,304 | 1,315 | 29,800 |
| 2008/07/24 | 1,342 | 1,350 | 1,303 | 1,325 | 30,300 |
| 2008/07/23 | 1,335 | 1,375 | 1,306 | 1,370 | 47,600 |
| 2008/07/22 | 1,200 | 1,323 | 1,200 | 1,323 | 70,300 |
| 2008/07/18 | 1,219 | 1,219 | 1,194 | 1,195 | 20,900 |
| 2008/07/17 | 1,211 | 1,235 | 1,196 | 1,200 | 42,300 |
| 2008/07/16 | 1,200 | 1,235 | 1,200 | 1,211 | 49,800 |
| 2008/07/15 | 1,288 | 1,289 | 1,240 | 1,240 | 49,200 |
| 2008/07/14 | 1,280 | 1,306 | 1,270 | 1,288 | 58,800 |
| 2008/07/11 | 1,340 | 1,340 | 1,280 | 1,300 | 45,300 |
| 2008/07/10 | 1,400 | 1,401 | 1,345 | 1,345 | 123,500 |
| 2008/07/09 | 1,429 | 1,434 | 1,400 | 1,420 | 76,200 |
| 2008/07/08 | 1,401 | 1,420 | 1,390 | 1,420 | 52,100 |
| 2008/07/07 | 1,424 | 1,437 | 1,400 | 1,421 | 57,500 |
| 2008/07/04 | 1,365 | 1,430 | 1,360 | 1,414 | 110,800 |
| 2008/07/03 | 1,296 | 1,350 | 1,286 | 1,350 | 100,800 |
| 2008/07/02 | 1,260 | 1,318 | 1,260 | 1,300 | 74,300 |
| 2008/07/01 | 1,320 | 1,330 | 1,235 | 1,262 | 52,200 |
| 2008/06/30 | 1,341 | 1,351 | 1,310 | 1,310 | 39,700 |
| 2008/06/27 | 1,340 | 1,395 | 1,330 | 1,343 | 23,800 |
| 2008/06/26 | 1,375 | 1,399 | 1,340 | 1,399 | 40,900 |
| 2008/06/25 | 1,410 | 1,410 | 1,313 | 1,355 | 25,000 |
| 2008/06/24 | 1,390 | 1,428 | 1,380 | 1,405 | 96,300 |
| 2008/06/23 | 1,300 | 1,390 | 1,290 | 1,390 | 96,000 |
| 2008/06/20 | 1,431 | 1,431 | 1,301 | 1,340 | 102,200 |
| 2008/06/19 | 1,431 | 1,450 | 1,431 | 1,440 | 85,000 |
| 2008/06/18 | 1,438 | 1,450 | 1,430 | 1,446 | 84,800 |
| 2008/06/17 | 1,440 | 1,464 | 1,422 | 1,450 | 111,500 |
| 2008/06/16 | 1,390 | 1,444 | 1,390 | 1,442 | 141,900 |
| 2008/06/13 | 1,380 | 1,400 | 1,375 | 1,390 | 117,500 |
| 2008/06/12 | 1,368 | 1,400 | 1,358 | 1,384 | 75,800 |
| 2008/06/11 | 1,350 | 1,410 | 1,341 | 1,408 | 160,500 |
| 2008/06/10 | 1,345 | 1,370 | 1,319 | 1,350 | 186,500 |
| 2008/06/09 | 1,220 | 1,330 | 1,220 | 1,320 | 164,500 |
| 2008/06/06 | 1,270 | 1,294 | 1,250 | 1,270 | 160,800 |
| 2008/06/05 | 1,234 | 1,255 | 1,181 | 1,255 | 187,200 |
| 2008/06/04 | 1,200 | 1,266 | 1,182 | 1,218 | 443,800 |
| 2008/06/03 | 1,002 | 1,179 | 1,002 | 1,158 | 125,700 |
| 2008/06/02 | 1,013 | 1,020 | 991 | 1,016 | 28,200 |
| 2008/05/30 | 1,030 | 1,030 | 990 | 990 | 25,500 |
| 2008/05/29 | 1,039 | 1,039 | 1,012 | 1,020 | 12,200 |
| 2008/05/28 | 1,039 | 1,051 | 1,006 | 1,006 | 10,000 |
| 2008/05/27 | 1,004 | 1,050 | 1,004 | 1,045 | 68,900 |
| 2008/05/26 | 999 | 1,012 | 987 | 1,000 | 18,700 |
| 2008/05/23 | 995 | 998 | 982 | 982 | 35,200 |
| 2008/05/22 | 950 | 975 | 937 | 965 | 23,900 |
| 2008/05/21 | 972 | 985 | 952 | 965 | 28,200 |
| 2008/05/20 | 981 | 998 | 977 | 990 | 23,100 |
| 2008/05/19 | 980 | 1,010 | 965 | 1,000 | 48,800 |
| 2008/05/16 | 944 | 1,020 | 928 | 1,000 | 94,500 |
| 2008/05/15 | 950 | 952 | 912 | 935 | 245,800 |
| 2008/05/14 | 960 | 960 | 960 | 960 | 116,400 |
| 2008/05/13 | 1,170 | 1,178 | 1,146 | 1,160 | 41,900 |
| 2008/05/12 | 1,157 | 1,170 | 1,125 | 1,170 | 30,100 |
| 2008/05/09 | 1,154 | 1,160 | 1,125 | 1,157 | 52,000 |
| 2008/05/08 | 1,082 | 1,179 | 1,080 | 1,179 | 71,800 |
| 2008/05/07 | 1,075 | 1,093 | 1,064 | 1,080 | 19,100 |
| 2008/05/02 | 1,090 | 1,098 | 1,065 | 1,066 | 14,800 |
| 2008/05/01 | 1,100 | 1,100 | 1,067 | 1,080 | 30,600 |
| 2008/04/30 | 1,080 | 1,114 | 1,080 | 1,087 | 21,200 |
| 2008/04/28 | 1,100 | 1,115 | 1,080 | 1,115 | 24,200 |
| 2008/04/25 | 1,116 | 1,124 | 1,082 | 1,110 | 18,400 |
| 2008/04/24 | 1,103 | 1,120 | 1,081 | 1,110 | 12,500 |
| 2008/04/23 | 1,132 | 1,145 | 1,107 | 1,109 | 14,100 |
| 2008/04/22 | 1,068 | 1,149 | 1,050 | 1,148 | 39,500 |
| 2008/04/21 | 1,140 | 1,154 | 1,088 | 1,088 | 41,400 |
| 2008/04/18 | 1,170 | 1,170 | 1,116 | 1,154 | 17,600 |
| 2008/04/17 | 1,130 | 1,170 | 1,130 | 1,156 | 62,500 |
| 2008/04/16 | 1,130 | 1,175 | 1,120 | 1,121 | 92,100 |
| 2008/04/15 | 1,049 | 1,108 | 1,039 | 1,108 | 47,900 |
| 2008/04/14 | 1,060 | 1,080 | 1,053 | 1,064 | 18,900 |
| 2008/04/11 | 1,094 | 1,094 | 1,070 | 1,090 | 44,000 |
| 2008/04/10 | 1,070 | 1,095 | 1,060 | 1,075 | 81,300 |
| 2008/04/09 | 1,032 | 1,064 | 1,031 | 1,062 | 66,200 |
| 2008/04/08 | 1,010 | 1,049 | 1,010 | 1,032 | 51,300 |
| 2008/04/07 | 981 | 1,044 | 980 | 1,030 | 67,900 |
| 2008/04/04 | 950 | 976 | 938 | 976 | 27,400 |
| 2008/04/03 | 951 | 952 | 930 | 942 | 19,200 |
| 2008/04/02 | 959 | 965 | 946 | 951 | 23,500 |
| 2008/04/01 | 930 | 935 | 920 | 933 | 12,500 |
| 2008/03/31 | 956 | 960 | 930 | 935 | 18,100 |
| 2008/03/28 | 966 | 980 | 949 | 972 | 20,800 |
| 2008/03/27 | 952 | 961 | 939 | 956 | 16,000 |
| 2008/03/26 | 935 | 968 | 931 | 948 | 25,200 |
| 2008/03/25 | 938 | 945 | 920 | 930 | 17,500 |
| 2008/03/24 | 904 | 938 | 904 | 927 | 16,100 |
| 2008/03/21 | 871 | 912 | 871 | 912 | 16,300 |
| 2008/03/19 | 885 | 908 | 869 | 870 | 13,700 |
| 2008/03/18 | 855 | 865 | 834 | 865 | 25,900 |
| 2008/03/17 | 895 | 899 | 840 | 853 | 54,900 |
| 2008/03/14 | 933 | 943 | 912 | 912 | 16,100 |
| 2008/03/13 | 980 | 980 | 920 | 930 | 25,200 |
| 2008/03/12 | 998 | 998 | 960 | 970 | 26,200 |
| 2008/03/11 | 940 | 962 | 921 | 959 | 57,500 |
| 2008/03/10 | 1,050 | 1,052 | 970 | 982 | 51,700 |
| 2008/03/07 | 980 | 1,065 | 970 | 1,043 | 92,200 |
| 2008/03/06 | 950 | 1,020 | 930 | 1,020 | 67,000 |
| 2008/03/05 | 930 | 940 | 920 | 920 | 19,000 |
| 2008/03/04 | 950 | 950 | 931 | 931 | 11,000 |
| 2008/03/03 | 951 | 951 | 936 | 937 | 22,600 |
| 2008/02/29 | 984 | 984 | 965 | 977 | 19,100 |
| 2008/02/28 | 971 | 982 | 962 | 981 | 20,900 |
| 2008/02/27 | 985 | 990 | 967 | 971 | 26,100 |
| 2008/02/26 | 989 | 991 | 976 | 976 | 14,200 |
| 2008/02/25 | 985 | 992 | 971 | 974 | 28,000 |
| 2008/02/22 | 963 | 988 | 963 | 970 | 15,400 |
| 2008/02/21 | 989 | 1,001 | 972 | 990 | 15,300 |
| 2008/02/20 | 1,004 | 1,004 | 970 | 970 | 15,700 |
| 2008/02/19 | 1,019 | 1,019 | 989 | 997 | 24,100 |
| 2008/02/18 | 1,010 | 1,015 | 1,000 | 1,002 | 23,800 |
| 2008/02/15 | 955 | 990 | 927 | 988 | 54,900 |
| 2008/02/14 | 960 | 990 | 950 | 971 | 73,700 |
| 2008/02/13 | 1,030 | 1,030 | 1,000 | 1,020 | 20,100 |
| 2008/02/12 | 1,027 | 1,035 | 1,019 | 1,025 | 30,000 |
| 2008/02/08 | 1,010 | 1,048 | 1,009 | 1,020 | 30,300 |
| 2008/02/07 | 980 | 1,006 | 960 | 1,005 | 24,600 |
| 2008/02/06 | 975 | 980 | 965 | 970 | 28,700 |
| 2008/02/05 | 983 | 1,017 | 983 | 1,003 | 15,100 |
| 2008/02/04 | 999 | 1,010 | 985 | 992 | 20,900 |
| 2008/02/01 | 980 | 1,000 | 970 | 971 | 56,400 |
| 2008/01/31 | 926 | 963 | 923 | 960 | 20,400 |
| 2008/01/30 | 932 | 950 | 932 | 934 | 20,700 |
| 2008/01/29 | 974 | 976 | 920 | 932 | 23,500 |
| 2008/01/28 | 970 | 978 | 945 | 954 | 36,300 |
| 2008/01/25 | 950 | 990 | 950 | 980 | 32,500 |
| 2008/01/24 | 939 | 949 | 917 | 944 | 14,600 |
| 2008/01/23 | 940 | 941 | 900 | 915 | 26,400 |
| 2008/01/22 | 912 | 930 | 890 | 891 | 39,100 |
| 2008/01/21 | 998 | 998 | 950 | 952 | 27,200 |
| 2008/01/18 | 925 | 1,025 | 921 | 1,018 | 38,500 |
| 2008/01/17 | 910 | 980 | 910 | 945 | 40,800 |
| 2008/01/16 | 895 | 935 | 893 | 910 | 59,300 |
| 2008/01/15 | 1,010 | 1,030 | 948 | 955 | 55,900 |
| 2008/01/11 | 1,066 | 1,089 | 1,002 | 1,010 | 37,800 |
| 2008/01/10 | 1,090 | 1,110 | 1,060 | 1,060 | 36,600 |
| 2008/01/09 | 1,021 | 1,085 | 990 | 1,085 | 39,100 |
| 2008/01/08 | 1,042 | 1,060 | 1,038 | 1,041 | 21,000 |
| 2008/01/07 | 1,055 | 1,075 | 1,011 | 1,042 | 36,800 |
| 2008/01/04 | 1,110 | 1,135 | 1,080 | 1,095 | 36,400 |