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 |
---|---|---|---|---|---|
2011/12/30 | 588 | 588 | 581 | 581 | 18,200 |
2011/12/29 | 582 | 589 | 577 | 580 | 15,200 |
2011/12/28 | 592 | 594 | 579 | 590 | 46,400 |
2011/12/27 | 646 | 650 | 603 | 603 | 49,000 |
2011/12/26 | 651 | 658 | 641 | 653 | 41,000 |
2011/12/22 | 646 | 655 | 635 | 639 | 22,200 |
2011/12/21 | 634 | 660 | 632 | 647 | 78,100 |
2011/12/20 | 604 | 631 | 604 | 624 | 49,500 |
2011/12/19 | 635 | 655 | 607 | 616 | 91,800 |
2011/12/16 | 616 | 669 | 616 | 650 | 163,400 |
2011/12/15 | 616 | 629 | 616 | 620 | 53,700 |
2011/12/14 | 655 | 655 | 625 | 634 | 110,000 |
2011/12/13 | 590 | 666 | 580 | 665 | 315,900 |
2011/12/12 | 589 | 595 | 577 | 585 | 36,700 |
2011/12/09 | 579 | 584 | 566 | 576 | 26,100 |
2011/12/08 | 598 | 598 | 569 | 577 | 25,600 |
2011/12/07 | 576 | 598 | 565 | 597 | 49,900 |
2011/12/06 | 604 | 605 | 562 | 566 | 67,800 |
2011/12/05 | 630 | 630 | 600 | 601 | 90,300 |
2011/12/02 | 567 | 595 | 551 | 581 | 120,100 |
2011/12/01 | 565 | 585 | 558 | 566 | 82,300 |
2011/11/30 | 602 | 602 | 551 | 557 | 159,400 |
2011/11/29 | 680 | 680 | 580 | 592 | 210,900 |
2011/11/28 | 545 | 630 | 537 | 630 | 158,700 |
2011/11/25 | 527 | 537 | 520 | 530 | 21,900 |
2011/11/24 | 517 | 540 | 510 | 529 | 41,800 |
2011/11/22 | 513 | 527 | 505 | 517 | 21,200 |
2011/11/21 | 521 | 530 | 510 | 516 | 41,300 |
2011/11/18 | 523 | 532 | 520 | 532 | 28,700 |
2011/11/17 | 531 | 540 | 530 | 530 | 22,500 |
2011/11/16 | 560 | 560 | 540 | 540 | 19,200 |
2011/11/15 | 560 | 561 | 555 | 556 | 9,600 |
2011/11/14 | 555 | 565 | 552 | 559 | 15,900 |
2011/11/11 | 540 | 577 | 540 | 550 | 44,200 |
2011/11/10 | 540 | 564 | 540 | 555 | 42,000 |
2011/11/09 | 563 | 568 | 552 | 559 | 20,100 |
2011/11/08 | 577 | 580 | 560 | 566 | 45,400 |
2011/11/07 | 595 | 610 | 576 | 585 | 64,900 |
2011/11/04 | 570 | 605 | 566 | 596 | 117,200 |
2011/11/02 | 541 | 562 | 540 | 550 | 51,100 |
2011/11/01 | 562 | 569 | 539 | 542 | 131,100 |
2011/10/31 | 578 | 585 | 574 | 575 | 43,300 |
2011/10/28 | 598 | 619 | 573 | 573 | 152,600 |
2011/10/27 | 570 | 599 | 570 | 588 | 137,700 |
2011/10/26 | 584 | 608 | 571 | 604 | 398,900 |
2011/10/25 | 685 | 717 | 643 | 643 | 342,200 |
2011/10/24 | 680 | 694 | 660 | 682 | 171,500 |
2011/10/21 | 711 | 735 | 665 | 670 | 255,400 |
2011/10/20 | 743 | 780 | 700 | 710 | 216,600 |
2011/10/19 | 789 | 849 | 728 | 758 | 577,000 |
2011/10/18 | 902 | 915 | 747 | 774 | 945,100 |
2011/10/17 | 897 | 897 | 897 | 897 | 301,400 |
2011/10/14 | 747 | 747 | 747 | 747 | 14,300 |
2011/10/13 | 597 | 647 | 593 | 647 | 51,500 |
2011/10/12 | 509 | 560 | 505 | 547 | 29,000 |
2011/10/11 | 505 | 515 | 505 | 512 | 26,500 |
2011/10/07 | 500 | 506 | 491 | 495 | 53,700 |
2011/10/06 | 499 | 503 | 481 | 495 | 19,600 |
2011/10/05 | 525 | 525 | 480 | 481 | 33,500 |
2011/10/04 | 533 | 533 | 505 | 513 | 15,100 |
2011/10/03 | 521 | 540 | 520 | 540 | 13,900 |
2011/09/30 | 525 | 546 | 513 | 543 | 32,300 |
2011/09/29 | 526 | 537 | 520 | 524 | 14,700 |
2011/09/28 | 550 | 550 | 546 | 546 | 5,400 |
2011/09/27 | 550 | 554 | 541 | 550 | 13,800 |
2011/09/26 | 523 | 541 | 518 | 524 | 25,100 |
2011/09/22 | 588 | 598 | 552 | 560 | 37,900 |
2011/09/21 | 600 | 603 | 590 | 593 | 16,400 |
2011/09/20 | 626 | 626 | 610 | 610 | 12,600 |
2011/09/16 | 634 | 643 | 630 | 640 | 27,200 |
2011/09/15 | 633 | 653 | 633 | 633 | 14,900 |
2011/09/14 | 661 | 666 | 631 | 633 | 15,300 |
2011/09/13 | 656 | 666 | 650 | 659 | 12,000 |
2011/09/12 | 671 | 671 | 655 | 656 | 12,600 |
2011/09/09 | 673 | 680 | 669 | 671 | 15,300 |
2011/09/08 | 668 | 680 | 668 | 673 | 13,600 |
2011/09/07 | 670 | 680 | 666 | 669 | 14,800 |
2011/09/06 | 680 | 683 | 670 | 670 | 16,100 |
2011/09/05 | 700 | 701 | 687 | 689 | 21,400 |
2011/09/02 | 697 | 710 | 697 | 707 | 15,700 |
2011/09/01 | 705 | 710 | 696 | 704 | 14,600 |
2011/08/31 | 710 | 720 | 695 | 696 | 20,700 |
2011/08/30 | 713 | 719 | 711 | 718 | 6,600 |
2011/08/29 | 700 | 710 | 700 | 710 | 8,700 |
2011/08/26 | 709 | 718 | 695 | 698 | 10,800 |
2011/08/25 | 693 | 709 | 693 | 709 | 11,100 |
2011/08/24 | 708 | 710 | 693 | 693 | 8,800 |
2011/08/23 | 705 | 705 | 676 | 691 | 15,100 |
2011/08/22 | 708 | 709 | 680 | 685 | 12,800 |
2011/08/19 | 703 | 725 | 700 | 705 | 13,100 |
2011/08/18 | 730 | 735 | 715 | 715 | 10,600 |
2011/08/17 | 735 | 747 | 730 | 730 | 10,400 |
2011/08/16 | 730 | 747 | 730 | 747 | 10,100 |
2011/08/15 | 734 | 734 | 725 | 729 | 7,600 |
2011/08/12 | 732 | 732 | 710 | 712 | 12,400 |
2011/08/11 | 700 | 717 | 700 | 710 | 17,100 |
2011/08/10 | 770 | 774 | 720 | 721 | 17,300 |
2011/08/09 | 660 | 734 | 650 | 725 | 50,500 |
2011/08/08 | 750 | 752 | 701 | 705 | 33,500 |
2011/08/05 | 760 | 766 | 745 | 752 | 31,400 |
2011/08/04 | 780 | 782 | 778 | 778 | 8,800 |
2011/08/03 | 773 | 779 | 770 | 778 | 21,400 |
2011/08/02 | 800 | 805 | 775 | 792 | 17,900 |
2011/08/01 | 780 | 800 | 775 | 800 | 14,500 |
2011/07/29 | 800 | 800 | 780 | 785 | 23,900 |
2011/07/28 | 795 | 798 | 793 | 793 | 16,800 |
2011/07/27 | 812 | 812 | 796 | 799 | 27,800 |
2011/07/26 | 812 | 812 | 804 | 812 | 13,300 |
2011/07/25 | 801 | 815 | 801 | 812 | 15,700 |
2011/07/22 | 802 | 805 | 800 | 802 | 15,200 |
2011/07/21 | 803 | 806 | 797 | 800 | 31,600 |
2011/07/20 | 802 | 809 | 802 | 809 | 13,100 |
2011/07/19 | 809 | 809 | 803 | 803 | 12,200 |
2011/07/15 | 806 | 812 | 805 | 807 | 12,100 |
2011/07/14 | 820 | 820 | 805 | 808 | 17,600 |
2011/07/13 | 808 | 819 | 807 | 808 | 20,800 |
2011/07/12 | 820 | 837 | 805 | 806 | 35,700 |
2011/07/11 | 842 | 847 | 821 | 830 | 32,800 |
2011/07/08 | 867 | 867 | 833 | 850 | 62,900 |
2011/07/07 | 808 | 865 | 808 | 863 | 173,400 |
2011/07/06 | 799 | 805 | 797 | 805 | 22,000 |
2011/07/05 | 804 | 807 | 800 | 802 | 17,700 |
2011/07/04 | 801 | 807 | 800 | 804 | 15,100 |
2011/07/01 | 804 | 806 | 797 | 801 | 25,700 |
2011/06/30 | 801 | 803 | 798 | 803 | 9,700 |
2011/06/29 | 805 | 805 | 799 | 802 | 16,700 |
2011/06/28 | 801 | 814 | 801 | 801 | 15,900 |
2011/06/27 | 823 | 828 | 807 | 807 | 14,700 |
2011/06/24 | 830 | 836 | 814 | 823 | 13,700 |
2011/06/23 | 812 | 838 | 805 | 830 | 19,000 |
2011/06/22 | 800 | 810 | 796 | 810 | 13,500 |
2011/06/21 | 803 | 804 | 795 | 798 | 10,200 |
2011/06/20 | 805 | 807 | 795 | 799 | 10,300 |
2011/06/17 | 805 | 810 | 799 | 799 | 17,500 |
2011/06/16 | 812 | 817 | 802 | 804 | 13,800 |
2011/06/15 | 818 | 820 | 812 | 814 | 12,000 |
2011/06/14 | 810 | 826 | 808 | 825 | 16,100 |
2011/06/13 | 811 | 822 | 807 | 817 | 19,300 |
2011/06/10 | 836 | 844 | 819 | 822 | 20,200 |
2011/06/09 | 854 | 854 | 810 | 823 | 17,000 |
2011/06/08 | 865 | 876 | 848 | 854 | 30,100 |
2011/06/07 | 792 | 868 | 792 | 865 | 92,100 |
2011/06/06 | 814 | 815 | 798 | 800 | 17,200 |
2011/06/03 | 810 | 817 | 792 | 814 | 22,100 |
2011/06/02 | 806 | 806 | 786 | 795 | 27,800 |
2011/06/01 | 807 | 824 | 807 | 812 | 27,600 |
2011/05/31 | 810 | 813 | 804 | 812 | 14,500 |
2011/05/30 | 772 | 815 | 772 | 805 | 20,700 |
2011/05/27 | 773 | 780 | 771 | 774 | 7,000 |
2011/05/26 | 775 | 787 | 770 | 773 | 13,400 |
2011/05/25 | 776 | 788 | 770 | 770 | 13,600 |
2011/05/24 | 782 | 788 | 767 | 773 | 23,500 |
2011/05/23 | 788 | 788 | 771 | 787 | 19,200 |
2011/05/20 | 797 | 800 | 787 | 800 | 18,400 |
2011/05/19 | 809 | 809 | 795 | 797 | 15,600 |
2011/05/18 | 799 | 805 | 793 | 804 | 30,300 |
2011/05/17 | 803 | 805 | 791 | 793 | 43,200 |
2011/05/16 | 810 | 819 | 802 | 802 | 47,000 |
2011/05/13 | 878 | 878 | 830 | 852 | 97,200 |
2011/05/12 | 906 | 906 | 891 | 904 | 15,200 |
2011/05/11 | 910 | 911 | 888 | 906 | 29,200 |
2011/05/10 | 917 | 917 | 896 | 907 | 14,100 |
2011/05/09 | 901 | 910 | 897 | 902 | 29,100 |
2011/05/06 | 891 | 902 | 887 | 902 | 24,500 |
2011/05/02 | 893 | 916 | 888 | 906 | 35,500 |
2011/04/28 | 910 | 910 | 890 | 894 | 30,100 |
2011/04/27 | 903 | 912 | 891 | 891 | 18,200 |
2011/04/26 | 902 | 910 | 895 | 896 | 14,000 |
2011/04/25 | 900 | 930 | 895 | 904 | 21,000 |
2011/04/22 | 920 | 920 | 900 | 904 | 20,600 |
2011/04/21 | 919 | 930 | 906 | 911 | 36,000 |
2011/04/20 | 925 | 945 | 923 | 933 | 34,900 |
2011/04/19 | 910 | 925 | 891 | 925 | 48,500 |
2011/04/18 | 958 | 958 | 920 | 930 | 78,900 |
2011/04/15 | 938 | 950 | 914 | 943 | 136,000 |
2011/04/14 | 862 | 909 | 862 | 909 | 68,700 |
2011/04/13 | 850 | 867 | 836 | 859 | 22,200 |
2011/04/12 | 850 | 870 | 835 | 837 | 38,400 |
2011/04/11 | 885 | 888 | 853 | 864 | 33,900 |
2011/04/08 | 823 | 870 | 810 | 870 | 39,200 |
2011/04/07 | 831 | 835 | 805 | 820 | 46,900 |
2011/04/06 | 825 | 858 | 824 | 831 | 42,700 |
2011/04/05 | 868 | 870 | 819 | 826 | 67,900 |
2011/04/04 | 875 | 883 | 860 | 868 | 43,500 |
2011/04/01 | 895 | 897 | 874 | 875 | 47,000 |
2011/03/31 | 914 | 920 | 866 | 891 | 52,100 |
2011/03/30 | 880 | 910 | 856 | 910 | 139,600 |
2011/03/29 | 821 | 879 | 820 | 870 | 75,900 |
2011/03/28 | 850 | 850 | 833 | 836 | 53,900 |
2011/03/25 | 882 | 885 | 828 | 859 | 128,100 |
2011/03/24 | 902 | 908 | 865 | 882 | 96,300 |
2011/03/23 | 930 | 935 | 891 | 905 | 111,900 |
2011/03/22 | 920 | 928 | 900 | 925 | 136,800 |
2011/03/18 | 819 | 865 | 811 | 848 | 207,000 |
2011/03/17 | 715 | 850 | 715 | 826 | 182,400 |
2011/03/16 | 641 | 741 | 641 | 741 | 180,900 |
2011/03/15 | 740 | 760 | 640 | 641 | 268,100 |
2011/03/14 | 790 | 875 | 773 | 790 | 253,700 |
2011/03/11 | 1,020 | 1,066 | 1,020 | 1,043 | 87,900 |
2011/03/10 | 1,111 | 1,111 | 1,075 | 1,077 | 40,500 |
2011/03/09 | 1,117 | 1,121 | 1,080 | 1,110 | 88,400 |
2011/03/08 | 1,130 | 1,135 | 1,120 | 1,120 | 64,100 |
2011/03/07 | 1,170 | 1,170 | 1,138 | 1,150 | 53,400 |
2011/03/04 | 1,182 | 1,185 | 1,166 | 1,168 | 36,900 |
2011/03/03 | 1,191 | 1,191 | 1,175 | 1,176 | 25,000 |
2011/03/02 | 1,178 | 1,180 | 1,167 | 1,168 | 34,000 |
2011/03/01 | 1,207 | 1,207 | 1,181 | 1,189 | 30,300 |
2011/02/28 | 1,183 | 1,201 | 1,173 | 1,194 | 27,700 |
2011/02/25 | 1,151 | 1,173 | 1,151 | 1,169 | 40,900 |
2011/02/24 | 1,166 | 1,183 | 1,152 | 1,153 | 59,500 |
2011/02/23 | 1,180 | 1,209 | 1,167 | 1,183 | 54,300 |
2011/02/22 | 1,207 | 1,210 | 1,196 | 1,199 | 64,200 |
2011/02/21 | 1,242 | 1,242 | 1,206 | 1,214 | 130,700 |
2011/02/18 | 1,252 | 1,260 | 1,235 | 1,248 | 94,500 |
2011/02/17 | 1,300 | 1,337 | 1,268 | 1,268 | 284,900 |
2011/02/16 | 1,181 | 1,236 | 1,165 | 1,217 | 170,800 |
2011/02/15 | 1,143 | 1,171 | 1,136 | 1,161 | 166,500 |
2011/02/14 | 1,046 | 1,146 | 1,046 | 1,138 | 464,500 |
2011/02/10 | 1,320 | 1,346 | 1,316 | 1,346 | 27,000 |
2011/02/09 | 1,346 | 1,360 | 1,320 | 1,325 | 49,100 |
2011/02/08 | 1,375 | 1,375 | 1,335 | 1,346 | 75,100 |
2011/02/07 | 1,315 | 1,383 | 1,311 | 1,383 | 99,400 |
2011/02/04 | 1,300 | 1,314 | 1,297 | 1,308 | 43,600 |
2011/02/03 | 1,314 | 1,323 | 1,301 | 1,301 | 62,700 |
2011/02/02 | 1,307 | 1,313 | 1,298 | 1,307 | 70,800 |
2011/02/01 | 1,302 | 1,324 | 1,295 | 1,305 | 52,400 |
2011/01/31 | 1,305 | 1,318 | 1,295 | 1,309 | 41,200 |
2011/01/28 | 1,334 | 1,334 | 1,315 | 1,330 | 37,300 |
2011/01/27 | 1,355 | 1,355 | 1,332 | 1,338 | 32,200 |
2011/01/26 | 1,343 | 1,360 | 1,341 | 1,346 | 35,400 |
2011/01/25 | 1,343 | 1,369 | 1,340 | 1,342 | 62,500 |
2011/01/24 | 1,330 | 1,350 | 1,315 | 1,340 | 47,800 |
2011/01/21 | 1,380 | 1,381 | 1,321 | 1,333 | 128,300 |
2011/01/20 | 1,410 | 1,410 | 1,376 | 1,380 | 100,000 |
2011/01/19 | 1,405 | 1,427 | 1,405 | 1,422 | 74,700 |
2011/01/18 | 1,408 | 1,420 | 1,395 | 1,406 | 79,700 |
2011/01/17 | 1,434 | 1,440 | 1,396 | 1,406 | 92,900 |
2011/01/14 | 1,432 | 1,441 | 1,420 | 1,420 | 78,000 |
2011/01/13 | 1,456 | 1,467 | 1,433 | 1,444 | 103,300 |
2011/01/12 | 1,476 | 1,478 | 1,422 | 1,426 | 140,400 |
2011/01/11 | 1,440 | 1,465 | 1,429 | 1,465 | 98,200 |
2011/01/07 | 1,461 | 1,466 | 1,431 | 1,450 | 98,300 |
2011/01/06 | 1,439 | 1,467 | 1,430 | 1,456 | 273,800 |
2011/01/05 | 1,399 | 1,425 | 1,391 | 1,419 | 127,200 |
2011/01/04 | 1,359 | 1,398 | 1,357 | 1,390 | 85,600 |