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
2009/12/30 2,015 2,085 1,981 2,085 97,600
2009/12/29 2,060 2,060 1,991 1,996 93,800
2009/12/28 2,010 2,075 2,005 2,050 90,000
2009/12/25 2,110 2,125 1,970 2,005 331,600
2009/12/24 2,205 2,220 2,125 2,125 140,400
2009/12/22 2,150 2,200 2,120 2,175 149,400
2009/12/21 2,150 2,185 2,140 2,145 49,700
2009/12/18 2,160 2,205 2,125 2,170 77,600
2009/12/17 2,245 2,245 2,180 2,180 71,800
2009/12/16 2,270 2,285 2,150 2,240 152,900
2009/12/15 2,155 2,270 2,145 2,270 113,200
2009/12/14 2,185 2,185 2,125 2,145 97,300
2009/12/11 2,260 2,260 2,040 2,110 225,800
2009/12/10 2,320 2,350 2,140 2,140 164,800
2009/12/09 2,335 2,365 2,315 2,340 96,000
2009/12/08 2,380 2,390 2,320 2,385 216,500
2009/12/07 2,300 2,415 2,300 2,405 297,800
2009/12/04 2,195 2,250 2,150 2,245 155,300
2009/12/03 2,220 2,270 2,110 2,110 209,700
2009/12/02 2,120 2,200 2,075 2,195 258,900
2009/12/01 2,030 2,115 1,995 2,065 263,200
2009/11/30 1,956 2,085 1,916 2,085 236,200
2009/11/27 1,901 1,950 1,900 1,900 135,000
2009/11/26 1,910 1,990 1,901 1,950 131,500
2009/11/25 1,915 2,005 1,910 1,915 188,600
2009/11/24 2,120 2,140 1,970 2,015 192,400
2009/11/20 1,902 2,170 1,880 2,120 410,500
2009/11/19 1,918 1,981 1,871 1,948 210,900
2009/11/18 1,849 1,949 1,845 1,948 340,800
2009/11/17 2,055 2,055 1,812 1,815 517,300
2009/11/16 1,984 2,045 1,884 1,997 999,200
2009/11/13 2,420 2,440 2,260 2,260 314,000
2009/11/12 2,900 2,925 2,640 2,660 386,700
2009/11/11 3,050 3,080 2,980 3,030 73,900
2009/11/10 3,120 3,140 3,030 3,030 132,400
2009/11/09 3,080 3,100 3,040 3,070 134,400
2009/11/06 2,990 3,060 2,990 3,040 113,400
2009/11/05 2,980 3,010 2,960 2,985 80,200
2009/11/04 2,900 2,995 2,900 2,995 104,800
2009/11/02 2,830 2,935 2,830 2,900 44,500
2009/10/30 2,985 2,985 2,915 2,945 64,900
2009/10/29 2,825 2,920 2,780 2,895 70,300
2009/10/28 3,000 3,030 2,940 2,945 79,900
2009/10/27 3,040 3,060 2,990 3,000 133,100
2009/10/26 2,965 3,080 2,965 3,030 90,800
2009/10/23 2,970 3,090 2,950 2,950 129,900
2009/10/22 2,990 3,000 2,930 2,970 61,700
2009/10/21 2,970 3,050 2,960 3,000 48,200
2009/10/20 3,070 3,120 3,010 3,040 105,200
2009/10/19 2,875 3,090 2,825 3,070 176,300
2009/10/16 2,940 2,990 2,885 2,900 75,100
2009/10/15 3,050 3,070 2,970 2,970 73,900
2009/10/14 3,060 3,090 2,960 2,995 86,200
2009/10/13 3,140 3,160 3,050 3,060 179,100
2009/10/09 2,970 3,100 2,950 3,040 312,100
2009/10/08 2,920 2,970 2,840 2,910 157,400
2009/10/07 2,740 2,910 2,670 2,895 182,300
2009/10/06 2,720 2,730 2,645 2,720 96,800
2009/10/05 2,740 2,750 2,630 2,645 134,200
2009/10/02 2,740 2,800 2,720 2,760 90,100
2009/10/01 2,900 2,995 2,850 2,860 144,300
2009/09/30 3,020 3,040 2,890 2,940 145,500
2009/09/29 2,800 2,985 2,755 2,985 191,100
2009/09/28 2,850 2,850 2,715 2,725 152,900
2009/09/25 2,930 2,945 2,880 2,905 148,700
2009/09/24 2,900 3,110 2,880 2,955 251,800
2009/09/18 2,990 3,020 2,905 2,930 225,900
2009/09/17 3,150 3,190 3,040 3,050 111,100
2009/09/16 3,240 3,290 3,080 3,120 217,400
2009/09/15 3,360 3,420 3,250 3,260 274,000
2009/09/14 3,260 3,370 3,220 3,320 287,700
2009/09/11 3,190 3,420 3,130 3,310 1,089,500
2009/09/10 3,100 3,120 3,030 3,080 105,600
2009/09/09 3,150 3,200 3,030 3,060 270,000
2009/09/08 3,090 3,160 2,990 3,150 423,100
2009/09/07 2,955 3,040 2,900 3,040 225,800
2009/09/04 2,880 2,985 2,850 2,865 187,000
2009/09/03 2,850 3,020 2,785 2,920 284,100
2009/09/02 2,870 2,940 2,830 2,885 220,500
2009/09/01 2,980 3,060 2,920 2,990 227,000
2009/08/31 3,120 3,210 2,945 3,060 184,400
2009/08/28 3,200 3,230 3,090 3,140 221,100
2009/08/27 3,250 3,260 3,080 3,200 284,700
2009/08/26 3,170 3,390 3,050 3,120 823,700
2009/08/25 3,000 3,290 2,950 3,220 1,129,100
2009/08/24 2,740 2,960 2,725 2,935 494,200
2009/08/21 2,750 2,850 2,630 2,700 212,700
2009/08/20 2,660 2,800 2,525 2,700 375,800
2009/08/19 2,950 3,010 2,720 2,740 319,100
2009/08/18 2,980 3,080 2,810 2,935 417,100
2009/08/17 2,985 3,150 2,830 3,040 724,500
2009/08/14 2,545 2,985 2,505 2,985 745,300
2009/08/13 2,800 2,890 2,540 2,585 485,700
2009/08/12 2,585 2,870 2,585 2,760 505,800
2009/08/11 2,270 2,485 2,215 2,475 344,800
2009/08/10 2,235 2,330 2,235 2,295 352,000
2009/08/07 2,155 2,180 2,000 2,175 300,300
2009/08/06 2,000 2,150 1,990 2,105 527,700
2009/08/05 1,860 1,998 1,860 1,955 436,800
2009/08/04 1,880 1,899 1,808 1,851 255,100
2009/08/03 1,761 1,875 1,752 1,868 436,400
2009/07/31 1,720 1,750 1,711 1,750 158,000
2009/07/30 1,678 1,715 1,631 1,710 78,500
2009/07/29 1,690 1,703 1,670 1,680 48,500
2009/07/28 1,700 1,705 1,682 1,700 40,400
2009/07/27 1,684 1,718 1,684 1,695 53,300
2009/07/24 1,700 1,700 1,672 1,672 78,600
2009/07/23 1,670 1,699 1,651 1,670 76,000
2009/07/22 1,655 1,678 1,645 1,652 40,800
2009/07/21 1,619 1,650 1,600 1,650 75,100
2009/07/17 1,600 1,606 1,549 1,580 36,200
2009/07/16 1,620 1,620 1,560 1,561 48,500
2009/07/15 1,515 1,549 1,481 1,520 59,700
2009/07/14 1,460 1,525 1,459 1,477 67,700
2009/07/13 1,536 1,541 1,345 1,420 158,400
2009/07/10 1,652 1,680 1,566 1,566 82,400
2009/07/09 1,660 1,708 1,602 1,652 74,300
2009/07/08 1,700 1,700 1,635 1,666 64,900
2009/07/07 1,740 1,765 1,650 1,707 152,700
2009/07/06 1,654 1,742 1,654 1,715 229,600
2009/07/03 1,551 1,636 1,551 1,624 88,300
2009/07/02 1,608 1,641 1,545 1,581 131,000
2009/07/01 1,629 1,629 1,542 1,578 133,700
2009/06/30 1,640 1,656 1,601 1,620 63,000
2009/06/29 1,750 1,759 1,600 1,610 121,500
2009/06/26 1,733 1,735 1,680 1,730 99,500
2009/06/25 1,717 1,745 1,680 1,690 89,800
2009/06/24 1,749 1,790 1,650 1,701 258,100
2009/06/23 1,591 1,730 1,591 1,700 312,600
2009/06/22 1,515 1,648 1,510 1,640 200,300
2009/06/19 1,599 1,635 1,500 1,530 197,300
2009/06/18 1,645 1,676 1,560 1,560 275,500
2009/06/17 1,548 1,630 1,530 1,608 201,900
2009/06/16 1,571 1,597 1,548 1,560 61,600
2009/06/15 1,543 1,640 1,543 1,600 161,700
2009/06/12 1,552 1,564 1,523 1,539 85,100
2009/06/11 1,570 1,585 1,532 1,540 141,500
2009/06/10 1,560 1,620 1,540 1,588 160,200
2009/06/09 1,588 1,588 1,500 1,532 150,500
2009/06/08 1,489 1,594 1,481 1,590 315,800
2009/06/05 1,519 1,519 1,519 1,519 309,100
2009/06/04 1,307 1,326 1,275 1,319 51,000
2009/06/03 1,276 1,316 1,260 1,316 59,900
2009/06/02 1,330 1,340 1,282 1,287 87,800
2009/06/01 1,315 1,378 1,270 1,280 92,000
2009/05/29 1,360 1,373 1,265 1,313 167,400
2009/05/28 1,170 1,400 1,170 1,370 255,300
2009/05/27 1,145 1,258 1,137 1,210 196,300
2009/05/26 1,091 1,136 1,067 1,105 70,500
2009/05/25 1,035 1,051 1,033 1,040 31,600
2009/05/22 1,035 1,080 1,010 1,015 89,100
2009/05/21 1,100 1,138 1,058 1,095 165,400
2009/05/20 950 1,043 950 1,043 167,200
2009/05/19 912 948 911 943 30,600
2009/05/18 914 914 901 911 10,000
2009/05/15 914 920 900 904 10,400
2009/05/14 893 925 886 914 25,400
2009/05/13 912 922 900 913 15,000
2009/05/12 901 916 900 916 14,900
2009/05/11 913 913 899 901 14,700
2009/05/08 901 918 899 908 13,300
2009/05/07 906 909 892 909 20,800
2009/05/01 882 909 882 886 15,600
2009/04/30 895 895 880 882 3,400
2009/04/28 910 910 880 890 22,500
2009/04/27 911 912 880 899 20,800
2009/04/24 910 911 901 901 8,400
2009/04/23 910 926 892 903 38,400
2009/04/22 895 930 890 906 97,200
2009/04/21 880 880 820 880 31,200
2009/04/20 890 895 870 880 13,800
2009/04/17 900 900 885 886 6,500
2009/04/16 900 900 886 886 7,500
2009/04/15 903 903 890 890 7,300
2009/04/14 900 910 894 901 12,000
2009/04/13 905 910 890 909 11,000
2009/04/10 902 925 890 897 20,800
2009/04/09 905 920 891 899 14,100
2009/04/08 915 915 889 895 17,200
2009/04/07 917 943 916 930 23,900
2009/04/06 910 926 902 915 23,300
2009/04/03 910 924 880 880 16,700
2009/04/02 898 921 898 900 66,500
2009/04/01 893 908 890 893 19,300
2009/03/31 889 905 880 892 12,500
2009/03/30 914 921 880 890 10,300
2009/03/27 930 931 890 910 18,200
2009/03/26 910 950 909 940 29,500
2009/03/25 910 929 908 909 20,100
2009/03/24 900 910 872 908 24,700
2009/03/23 870 910 870 885 10,200
2009/03/19 915 919 830 855 24,500
2009/03/18 940 940 892 892 8,700
2009/03/17 940 944 925 939 12,300
2009/03/16 930 965 922 945 39,900
2009/03/13 885 931 885 925 36,700
2009/03/12 910 920 875 885 13,500
2009/03/11 905 930 905 930 50,500
2009/03/10 880 925 880 905 35,300
2009/03/09 920 930 881 905 66,700
2009/03/06 870 930 863 921 144,700
2009/03/05 800 845 800 844 21,000
2009/03/04 740 802 740 799 23,800
2009/03/03 730 757 720 745 9,700
2009/03/02 710 755 700 740 11,700
2009/02/27 740 740 709 710 15,400
2009/02/26 682 739 682 739 21,800
2009/02/25 682 682 640 662 18,700
2009/02/24 610 720 610 672 29,100
2009/02/23 645 645 610 620 9,800
2009/02/20 661 665 655 655 16,500
2009/02/19 672 681 670 671 9,500
2009/02/18 720 725 690 691 20,100
2009/02/17 769 770 747 749 13,300
2009/02/16 798 800 770 799 7,100
2009/02/13 805 809 795 799 8,100
2009/02/12 801 807 800 805 5,800
2009/02/10 840 840 830 830 6,100
2009/02/09 849 850 835 840 15,000
2009/02/06 830 850 830 835 5,400
2009/02/05 850 850 840 840 2,700
2009/02/04 801 830 801 830 6,800
2009/02/03 768 810 768 810 15,300
2009/02/02 779 810 779 798 42,900
2009/01/30 881 881 860 879 7,700
2009/01/29 878 900 853 880 37,900
2009/01/28 925 930 875 885 21,100
2009/01/27 950 950 910 915 37,400
2009/01/26 928 965 918 920 47,700
2009/01/23 875 933 875 923 67,400
2009/01/22 876 879 850 879 38,200
2009/01/21 810 845 810 840 34,600
2009/01/20 840 840 791 810 14,300
2009/01/19 860 888 822 840 17,200
2009/01/16 850 892 840 851 22,100
2009/01/15 860 860 820 860 26,900
2009/01/14 890 940 850 880 78,700
2009/01/13 820 892 820 874 51,900
2009/01/09 820 841 800 830 35,000
2009/01/08 794 795 761 780 27,000
2009/01/07 850 879 808 809 28,300
2009/01/06 880 894 836 851 104,400
2009/01/05 874 897 864 880 30,200

このページの先頭へ