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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,362 | 1,382 | 1,349 | 1,349 | 70,800 |
| 2010/12/29 | 1,404 | 1,404 | 1,391 | 1,391 | 90,600 |
| 2010/12/28 | 1,312 | 1,389 | 1,310 | 1,384 | 128,000 |
| 2010/12/27 | 1,326 | 1,332 | 1,313 | 1,313 | 64,700 |
| 2010/12/24 | 1,345 | 1,345 | 1,328 | 1,332 | 48,900 |
| 2010/12/22 | 1,362 | 1,378 | 1,350 | 1,350 | 59,700 |
| 2010/12/21 | 1,366 | 1,370 | 1,351 | 1,360 | 49,300 |
| 2010/12/20 | 1,378 | 1,379 | 1,354 | 1,366 | 75,300 |
| 2010/12/17 | 1,409 | 1,409 | 1,373 | 1,385 | 74,500 |
| 2010/12/16 | 1,414 | 1,418 | 1,401 | 1,405 | 66,400 |
| 2010/12/15 | 1,415 | 1,423 | 1,392 | 1,418 | 134,900 |
| 2010/12/14 | 1,360 | 1,401 | 1,356 | 1,388 | 206,800 |
| 2010/12/13 | 1,323 | 1,376 | 1,302 | 1,352 | 243,100 |
| 2010/12/10 | 1,330 | 1,345 | 1,311 | 1,322 | 147,300 |
| 2010/12/09 | 1,400 | 1,400 | 1,330 | 1,347 | 253,200 |
| 2010/12/08 | 1,420 | 1,421 | 1,380 | 1,404 | 149,400 |
| 2010/12/07 | 1,450 | 1,450 | 1,416 | 1,420 | 105,400 |
| 2010/12/06 | 1,478 | 1,478 | 1,430 | 1,435 | 128,300 |
| 2010/12/03 | 1,485 | 1,488 | 1,454 | 1,477 | 50,900 |
| 2010/12/02 | 1,492 | 1,500 | 1,452 | 1,465 | 96,100 |
| 2010/12/01 | 1,435 | 1,484 | 1,430 | 1,479 | 83,500 |
| 2010/11/30 | 1,450 | 1,450 | 1,402 | 1,430 | 77,300 |
| 2010/11/29 | 1,478 | 1,490 | 1,441 | 1,449 | 121,000 |
| 2010/11/26 | 1,490 | 1,540 | 1,470 | 1,478 | 106,600 |
| 2010/11/25 | 1,563 | 1,563 | 1,485 | 1,503 | 166,200 |
| 2010/11/24 | 1,460 | 1,525 | 1,455 | 1,523 | 169,900 |
| 2010/11/22 | 1,500 | 1,520 | 1,480 | 1,500 | 188,000 |
| 2010/11/19 | 1,448 | 1,468 | 1,420 | 1,460 | 166,300 |
| 2010/11/18 | 1,435 | 1,438 | 1,403 | 1,423 | 131,700 |
| 2010/11/17 | 1,340 | 1,415 | 1,335 | 1,409 | 86,900 |
| 2010/11/16 | 1,366 | 1,385 | 1,345 | 1,357 | 32,100 |
| 2010/11/15 | 1,339 | 1,395 | 1,336 | 1,365 | 25,600 |
| 2010/11/12 | 1,400 | 1,400 | 1,342 | 1,357 | 77,000 |
| 2010/11/11 | 1,380 | 1,437 | 1,354 | 1,400 | 99,500 |
| 2010/11/10 | 1,300 | 1,400 | 1,291 | 1,380 | 205,100 |
| 2010/11/09 | 1,446 | 1,480 | 1,374 | 1,445 | 130,200 |
| 2010/11/08 | 1,359 | 1,435 | 1,356 | 1,434 | 107,100 |
| 2010/11/05 | 1,341 | 1,366 | 1,323 | 1,343 | 75,200 |
| 2010/11/04 | 1,313 | 1,363 | 1,304 | 1,320 | 87,000 |
| 2010/11/02 | 1,307 | 1,342 | 1,237 | 1,342 | 107,000 |
| 2010/11/01 | 1,385 | 1,385 | 1,273 | 1,328 | 175,200 |
| 2010/10/29 | 1,440 | 1,480 | 1,411 | 1,434 | 109,000 |
| 2010/10/28 | 1,390 | 1,476 | 1,352 | 1,430 | 148,900 |
| 2010/10/27 | 1,457 | 1,487 | 1,325 | 1,379 | 277,400 |
| 2010/10/26 | 1,526 | 1,570 | 1,460 | 1,466 | 221,300 |
| 2010/10/25 | 1,561 | 1,624 | 1,423 | 1,500 | 423,800 |
| 2010/10/22 | 1,405 | 1,555 | 1,405 | 1,538 | 561,900 |
| 2010/10/21 | 1,335 | 1,394 | 1,290 | 1,394 | 263,000 |
| 2010/10/20 | 1,220 | 1,339 | 1,206 | 1,332 | 257,600 |
| 2010/10/19 | 1,143 | 1,265 | 1,140 | 1,264 | 189,800 |
| 2010/10/18 | 1,140 | 1,150 | 1,110 | 1,130 | 42,600 |
| 2010/10/15 | 1,165 | 1,170 | 1,131 | 1,143 | 70,300 |
| 2010/10/14 | 1,090 | 1,175 | 1,085 | 1,168 | 231,300 |
| 2010/10/13 | 1,050 | 1,099 | 1,049 | 1,077 | 103,900 |
| 2010/10/12 | 1,070 | 1,070 | 1,020 | 1,034 | 35,700 |
| 2010/10/08 | 1,040 | 1,063 | 1,033 | 1,036 | 75,400 |
| 2010/10/07 | 1,010 | 1,032 | 1,005 | 1,021 | 31,500 |
| 2010/10/06 | 1,009 | 1,015 | 988 | 1,013 | 42,300 |
| 2010/10/05 | 980 | 999 | 978 | 994 | 29,600 |
| 2010/10/04 | 1,014 | 1,020 | 993 | 993 | 112,600 |
| 2010/10/01 | 1,033 | 1,040 | 1,001 | 1,027 | 31,200 |
| 2010/09/30 | 1,051 | 1,070 | 1,011 | 1,011 | 28,000 |
| 2010/09/29 | 1,026 | 1,080 | 1,026 | 1,080 | 35,200 |
| 2010/09/28 | 1,013 | 1,044 | 1,013 | 1,026 | 20,300 |
| 2010/09/27 | 1,067 | 1,067 | 995 | 1,013 | 66,500 |
| 2010/09/24 | 1,075 | 1,083 | 1,050 | 1,058 | 20,700 |
| 2010/09/22 | 1,042 | 1,088 | 1,042 | 1,073 | 27,700 |
| 2010/09/21 | 1,079 | 1,095 | 1,050 | 1,072 | 57,300 |
| 2010/09/17 | 1,025 | 1,100 | 1,009 | 1,010 | 97,000 |
| 2010/09/16 | 1,044 | 1,052 | 1,016 | 1,020 | 28,500 |
| 2010/09/15 | 1,010 | 1,050 | 1,010 | 1,031 | 26,700 |
| 2010/09/14 | 1,037 | 1,057 | 1,021 | 1,035 | 22,600 |
| 2010/09/13 | 1,026 | 1,064 | 1,026 | 1,036 | 27,000 |
| 2010/09/10 | 1,050 | 1,051 | 1,020 | 1,043 | 26,700 |
| 2010/09/09 | 1,047 | 1,068 | 1,041 | 1,043 | 13,500 |
| 2010/09/08 | 1,030 | 1,066 | 1,023 | 1,033 | 41,800 |
| 2010/09/07 | 1,111 | 1,111 | 1,059 | 1,074 | 34,200 |
| 2010/09/06 | 1,039 | 1,080 | 1,030 | 1,080 | 51,400 |
| 2010/09/03 | 967 | 1,019 | 960 | 1,015 | 83,600 |
| 2010/09/02 | 983 | 990 | 955 | 965 | 22,500 |
| 2010/09/01 | 951 | 975 | 951 | 964 | 36,700 |
| 2010/08/31 | 978 | 980 | 938 | 940 | 36,900 |
| 2010/08/30 | 984 | 1,017 | 975 | 985 | 41,500 |
| 2010/08/27 | 954 | 970 | 950 | 969 | 36,100 |
| 2010/08/26 | 940 | 980 | 940 | 957 | 25,400 |
| 2010/08/25 | 920 | 962 | 920 | 925 | 40,100 |
| 2010/08/24 | 940 | 975 | 921 | 922 | 48,000 |
| 2010/08/23 | 1,015 | 1,016 | 950 | 950 | 68,400 |
| 2010/08/20 | 1,055 | 1,068 | 995 | 1,007 | 132,300 |
| 2010/08/19 | 1,041 | 1,080 | 1,041 | 1,080 | 30,600 |
| 2010/08/18 | 1,035 | 1,046 | 1,030 | 1,045 | 19,500 |
| 2010/08/17 | 1,040 | 1,049 | 1,031 | 1,036 | 13,500 |
| 2010/08/16 | 1,070 | 1,070 | 1,041 | 1,054 | 38,400 |
| 2010/08/13 | 1,085 | 1,088 | 1,075 | 1,081 | 18,700 |
| 2010/08/12 | 1,095 | 1,095 | 1,067 | 1,087 | 47,700 |
| 2010/08/11 | 1,129 | 1,149 | 1,120 | 1,127 | 22,600 |
| 2010/08/10 | 1,131 | 1,150 | 1,130 | 1,136 | 15,700 |
| 2010/08/09 | 1,137 | 1,137 | 1,112 | 1,126 | 15,300 |
| 2010/08/06 | 1,106 | 1,130 | 1,102 | 1,126 | 22,300 |
| 2010/08/05 | 1,130 | 1,137 | 1,092 | 1,112 | 27,600 |
| 2010/08/04 | 1,115 | 1,130 | 1,112 | 1,117 | 34,800 |
| 2010/08/03 | 1,171 | 1,190 | 1,106 | 1,140 | 75,100 |
| 2010/08/02 | 1,158 | 1,235 | 1,126 | 1,154 | 222,400 |
| 2010/07/30 | 1,136 | 1,159 | 1,075 | 1,075 | 34,200 |
| 2010/07/29 | 1,100 | 1,144 | 1,095 | 1,135 | 60,800 |
| 2010/07/28 | 1,095 | 1,100 | 1,086 | 1,095 | 23,400 |
| 2010/07/27 | 1,117 | 1,133 | 1,090 | 1,095 | 15,200 |
| 2010/07/26 | 1,062 | 1,110 | 1,060 | 1,099 | 19,100 |
| 2010/07/23 | 1,093 | 1,111 | 1,041 | 1,042 | 43,500 |
| 2010/07/22 | 1,081 | 1,115 | 1,063 | 1,080 | 29,300 |
| 2010/07/21 | 1,108 | 1,120 | 1,091 | 1,106 | 27,200 |
| 2010/07/20 | 1,123 | 1,140 | 1,101 | 1,110 | 46,600 |
| 2010/07/16 | 1,080 | 1,176 | 1,080 | 1,163 | 123,400 |
| 2010/07/15 | 1,039 | 1,077 | 1,039 | 1,077 | 35,300 |
| 2010/07/14 | 1,040 | 1,088 | 1,030 | 1,031 | 36,900 |
| 2010/07/13 | 1,038 | 1,045 | 1,031 | 1,039 | 27,800 |
| 2010/07/12 | 1,051 | 1,052 | 1,040 | 1,042 | 18,000 |
| 2010/07/09 | 1,058 | 1,059 | 1,041 | 1,049 | 23,900 |
| 2010/07/08 | 1,070 | 1,085 | 1,035 | 1,051 | 37,400 |
| 2010/07/07 | 1,052 | 1,067 | 1,040 | 1,040 | 45,700 |
| 2010/07/06 | 1,055 | 1,055 | 1,035 | 1,046 | 76,300 |
| 2010/07/05 | 1,015 | 1,070 | 1,015 | 1,070 | 72,600 |
| 2010/07/02 | 1,025 | 1,078 | 1,001 | 1,016 | 75,000 |
| 2010/07/01 | 1,021 | 1,029 | 1,017 | 1,025 | 63,700 |
| 2010/06/30 | 1,050 | 1,050 | 1,015 | 1,040 | 66,000 |
| 2010/06/29 | 1,090 | 1,104 | 1,074 | 1,085 | 83,600 |
| 2010/06/28 | 1,135 | 1,135 | 1,097 | 1,109 | 47,600 |
| 2010/06/25 | 1,150 | 1,150 | 1,125 | 1,135 | 43,600 |
| 2010/06/24 | 1,172 | 1,180 | 1,162 | 1,165 | 34,300 |
| 2010/06/23 | 1,200 | 1,200 | 1,170 | 1,171 | 65,600 |
| 2010/06/22 | 1,254 | 1,254 | 1,217 | 1,235 | 63,500 |
| 2010/06/21 | 1,264 | 1,272 | 1,245 | 1,259 | 37,700 |
| 2010/06/18 | 1,281 | 1,293 | 1,275 | 1,284 | 19,700 |
| 2010/06/17 | 1,288 | 1,317 | 1,280 | 1,293 | 23,000 |
| 2010/06/16 | 1,335 | 1,335 | 1,300 | 1,308 | 24,800 |
| 2010/06/15 | 1,285 | 1,319 | 1,280 | 1,305 | 54,800 |
| 2010/06/14 | 1,275 | 1,300 | 1,275 | 1,290 | 26,000 |
| 2010/06/11 | 1,299 | 1,303 | 1,272 | 1,275 | 26,600 |
| 2010/06/10 | 1,261 | 1,270 | 1,241 | 1,270 | 22,400 |
| 2010/06/09 | 1,281 | 1,298 | 1,258 | 1,270 | 28,500 |
| 2010/06/08 | 1,276 | 1,305 | 1,275 | 1,281 | 37,800 |
| 2010/06/07 | 1,290 | 1,314 | 1,285 | 1,306 | 35,600 |
| 2010/06/04 | 1,312 | 1,370 | 1,310 | 1,349 | 56,100 |
| 2010/06/03 | 1,312 | 1,323 | 1,295 | 1,305 | 25,900 |
| 2010/06/02 | 1,265 | 1,329 | 1,253 | 1,295 | 86,900 |
| 2010/06/01 | 1,315 | 1,320 | 1,275 | 1,275 | 41,400 |
| 2010/05/31 | 1,270 | 1,330 | 1,269 | 1,305 | 53,400 |
| 2010/05/28 | 1,281 | 1,324 | 1,280 | 1,305 | 119,600 |
| 2010/05/27 | 1,095 | 1,270 | 1,081 | 1,251 | 79,500 |
| 2010/05/26 | 1,100 | 1,126 | 1,060 | 1,115 | 75,400 |
| 2010/05/25 | 1,190 | 1,192 | 1,052 | 1,078 | 90,800 |
| 2010/05/24 | 1,220 | 1,229 | 1,186 | 1,196 | 67,700 |
| 2010/05/21 | 1,212 | 1,250 | 1,207 | 1,236 | 76,200 |
| 2010/05/20 | 1,292 | 1,320 | 1,282 | 1,284 | 32,200 |
| 2010/05/19 | 1,270 | 1,329 | 1,251 | 1,315 | 84,200 |
| 2010/05/18 | 1,282 | 1,346 | 1,275 | 1,330 | 89,800 |
| 2010/05/17 | 1,352 | 1,352 | 1,272 | 1,276 | 150,400 |
| 2010/05/14 | 1,421 | 1,421 | 1,364 | 1,380 | 213,800 |
| 2010/05/13 | 1,536 | 1,536 | 1,382 | 1,420 | 468,800 |
| 2010/05/12 | 1,560 | 1,620 | 1,535 | 1,535 | 90,700 |
| 2010/05/11 | 1,625 | 1,626 | 1,556 | 1,556 | 76,900 |
| 2010/05/10 | 1,550 | 1,586 | 1,550 | 1,575 | 57,800 |
| 2010/05/07 | 1,530 | 1,598 | 1,522 | 1,571 | 118,100 |
| 2010/05/06 | 1,628 | 1,685 | 1,626 | 1,647 | 98,500 |
| 2010/04/30 | 1,700 | 1,705 | 1,684 | 1,695 | 89,700 |
| 2010/04/28 | 1,670 | 1,694 | 1,666 | 1,690 | 128,100 |
| 2010/04/27 | 1,688 | 1,714 | 1,674 | 1,714 | 142,000 |
| 2010/04/26 | 1,680 | 1,699 | 1,674 | 1,677 | 70,500 |
| 2010/04/23 | 1,700 | 1,700 | 1,664 | 1,667 | 45,400 |
| 2010/04/22 | 1,663 | 1,699 | 1,650 | 1,699 | 50,800 |
| 2010/04/21 | 1,635 | 1,690 | 1,627 | 1,685 | 93,500 |
| 2010/04/20 | 1,680 | 1,680 | 1,610 | 1,616 | 69,600 |
| 2010/04/19 | 1,698 | 1,698 | 1,642 | 1,648 | 101,000 |
| 2010/04/16 | 1,705 | 1,708 | 1,667 | 1,671 | 116,400 |
| 2010/04/15 | 1,650 | 1,698 | 1,640 | 1,697 | 168,700 |
| 2010/04/14 | 1,630 | 1,647 | 1,625 | 1,637 | 75,800 |
| 2010/04/13 | 1,628 | 1,628 | 1,587 | 1,616 | 98,700 |
| 2010/04/12 | 1,660 | 1,660 | 1,627 | 1,628 | 128,600 |
| 2010/04/09 | 1,660 | 1,660 | 1,641 | 1,650 | 82,700 |
| 2010/04/08 | 1,695 | 1,696 | 1,651 | 1,669 | 106,900 |
| 2010/04/07 | 1,724 | 1,725 | 1,693 | 1,706 | 103,300 |
| 2010/04/06 | 1,693 | 1,740 | 1,688 | 1,724 | 230,100 |
| 2010/04/05 | 1,689 | 1,699 | 1,655 | 1,673 | 190,600 |
| 2010/04/02 | 1,610 | 1,650 | 1,600 | 1,650 | 162,100 |
| 2010/04/01 | 1,580 | 1,605 | 1,568 | 1,597 | 74,800 |
| 2010/03/31 | 1,624 | 1,643 | 1,560 | 1,583 | 203,500 |
| 2010/03/30 | 1,629 | 1,635 | 1,608 | 1,624 | 120,900 |
| 2010/03/29 | 1,579 | 1,630 | 1,566 | 1,618 | 114,400 |
| 2010/03/26 | 1,523 | 1,578 | 1,520 | 1,572 | 103,600 |
| 2010/03/25 | 1,590 | 1,598 | 1,545 | 1,548 | 120,400 |
| 2010/03/24 | 1,620 | 1,620 | 1,565 | 1,586 | 105,400 |
| 2010/03/23 | 1,630 | 1,635 | 1,591 | 1,612 | 195,900 |
| 2010/03/19 | 1,473 | 1,640 | 1,471 | 1,560 | 513,700 |
| 2010/03/18 | 1,520 | 1,535 | 1,447 | 1,448 | 343,000 |
| 2010/03/17 | 1,565 | 1,566 | 1,505 | 1,522 | 272,500 |
| 2010/03/16 | 1,606 | 1,613 | 1,543 | 1,557 | 237,000 |
| 2010/03/15 | 1,647 | 1,655 | 1,600 | 1,611 | 140,500 |
| 2010/03/12 | 1,640 | 1,656 | 1,625 | 1,647 | 81,400 |
| 2010/03/11 | 1,640 | 1,670 | 1,619 | 1,632 | 142,900 |
| 2010/03/10 | 1,706 | 1,706 | 1,636 | 1,649 | 197,800 |
| 2010/03/09 | 1,777 | 1,780 | 1,712 | 1,717 | 108,300 |
| 2010/03/08 | 1,781 | 1,800 | 1,781 | 1,795 | 36,000 |
| 2010/03/05 | 1,810 | 1,815 | 1,777 | 1,790 | 59,800 |
| 2010/03/04 | 1,736 | 1,829 | 1,736 | 1,812 | 174,300 |
| 2010/03/03 | 1,760 | 1,766 | 1,700 | 1,728 | 42,800 |
| 2010/03/02 | 1,664 | 1,741 | 1,657 | 1,728 | 34,000 |
| 2010/03/01 | 1,660 | 1,690 | 1,660 | 1,665 | 29,000 |
| 2010/02/26 | 1,681 | 1,710 | 1,671 | 1,690 | 29,400 |
| 2010/02/25 | 1,725 | 1,730 | 1,671 | 1,690 | 41,000 |
| 2010/02/24 | 1,700 | 1,756 | 1,700 | 1,715 | 40,000 |
| 2010/02/23 | 1,755 | 1,765 | 1,730 | 1,745 | 40,900 |
| 2010/02/22 | 1,735 | 1,765 | 1,730 | 1,760 | 35,200 |
| 2010/02/19 | 1,753 | 1,777 | 1,678 | 1,715 | 52,400 |
| 2010/02/18 | 1,814 | 1,815 | 1,748 | 1,767 | 36,600 |
| 2010/02/17 | 1,830 | 1,847 | 1,770 | 1,798 | 44,700 |
| 2010/02/16 | 1,810 | 1,815 | 1,732 | 1,815 | 55,400 |
| 2010/02/15 | 1,818 | 1,818 | 1,771 | 1,785 | 67,700 |
| 2010/02/12 | 1,630 | 1,750 | 1,627 | 1,750 | 111,100 |
| 2010/02/10 | 1,632 | 1,649 | 1,586 | 1,591 | 97,800 |
| 2010/02/09 | 1,620 | 1,685 | 1,610 | 1,610 | 52,900 |
| 2010/02/08 | 1,673 | 1,730 | 1,650 | 1,650 | 43,700 |
| 2010/02/05 | 1,611 | 1,680 | 1,601 | 1,673 | 45,400 |
| 2010/02/04 | 1,789 | 1,808 | 1,705 | 1,712 | 67,300 |
| 2010/02/03 | 1,795 | 1,840 | 1,790 | 1,810 | 86,600 |
| 2010/02/02 | 1,680 | 1,774 | 1,680 | 1,750 | 104,800 |
| 2010/02/01 | 1,752 | 1,775 | 1,541 | 1,636 | 246,000 |
| 2010/01/29 | 1,850 | 1,850 | 1,777 | 1,777 | 163,900 |
| 2010/01/28 | 1,890 | 1,900 | 1,850 | 1,870 | 80,800 |
| 2010/01/27 | 1,960 | 1,960 | 1,881 | 1,888 | 63,300 |
| 2010/01/26 | 2,003 | 2,017 | 1,960 | 1,961 | 44,400 |
| 2010/01/25 | 1,979 | 2,018 | 1,969 | 1,993 | 63,400 |
| 2010/01/22 | 1,984 | 1,999 | 1,981 | 1,991 | 56,200 |
| 2010/01/21 | 1,992 | 2,029 | 1,970 | 2,016 | 59,000 |
| 2010/01/20 | 2,026 | 2,035 | 1,985 | 1,991 | 106,800 |
| 2010/01/19 | 2,059 | 2,060 | 2,015 | 2,021 | 44,500 |
| 2010/01/18 | 2,025 | 2,069 | 2,010 | 2,059 | 47,500 |
| 2010/01/15 | 2,040 | 2,050 | 2,004 | 2,034 | 61,800 |
| 2010/01/14 | 2,099 | 2,099 | 2,051 | 2,055 | 94,300 |
| 2010/01/13 | 2,020 | 2,070 | 2,015 | 2,060 | 204,000 |
| 2010/01/12 | 1,956 | 2,015 | 1,933 | 1,980 | 175,000 |
| 2010/01/08 | 1,935 | 1,988 | 1,935 | 1,959 | 110,400 |
| 2010/01/07 | 2,003 | 2,006 | 1,931 | 1,935 | 205,900 |
| 2010/01/06 | 2,022 | 2,035 | 1,992 | 2,003 | 129,400 |
| 2010/01/05 | 2,082 | 2,086 | 2,005 | 2,022 | 126,800 |
| 2010/01/04 | 2,120 | 2,135 | 2,074 | 2,081 | 89,600 |