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 |
---|---|---|---|---|---|
2015/12/30 | 1,103 | 1,134 | 1,091 | 1,111 | 192,800 |
2015/12/29 | 1,112 | 1,139 | 1,101 | 1,115 | 188,100 |
2015/12/28 | 1,079 | 1,146 | 1,052 | 1,142 | 328,900 |
2015/12/25 | 1,039 | 1,088 | 1,007 | 1,058 | 340,200 |
2015/12/24 | 1,103 | 1,110 | 1,051 | 1,058 | 249,400 |
2015/12/22 | 1,090 | 1,115 | 1,071 | 1,085 | 283,900 |
2015/12/21 | 1,148 | 1,184 | 1,113 | 1,120 | 465,000 |
2015/12/18 | 1,080 | 1,228 | 1,080 | 1,178 | 967,600 |
2015/12/17 | 1,075 | 1,139 | 1,054 | 1,094 | 440,800 |
2015/12/16 | 1,150 | 1,156 | 1,073 | 1,075 | 428,500 |
2015/12/15 | 1,181 | 1,192 | 1,105 | 1,106 | 581,500 |
2015/12/14 | 1,170 | 1,251 | 1,153 | 1,190 | 652,400 |
2015/12/11 | 1,287 | 1,314 | 1,186 | 1,208 | 891,400 |
2015/12/10 | 1,265 | 1,339 | 1,261 | 1,264 | 1,409,700 |
2015/12/09 | 1,333 | 1,365 | 1,235 | 1,235 | 1,421,700 |
2015/12/08 | 1,380 | 1,404 | 1,290 | 1,363 | 1,890,600 |
2015/12/07 | 1,376 | 1,470 | 1,376 | 1,426 | 2,665,400 |
2015/12/04 | 1,236 | 1,445 | 1,204 | 1,350 | 5,335,500 |
2015/12/03 | 1,308 | 1,341 | 1,252 | 1,266 | 2,833,100 |
2015/12/02 | 1,141 | 1,293 | 1,140 | 1,293 | 2,697,800 |
2015/12/01 | 1,175 | 1,210 | 1,127 | 1,128 | 1,123,200 |
2015/11/30 | 1,159 | 1,181 | 1,110 | 1,152 | 966,100 |
2015/11/27 | 1,143 | 1,182 | 1,100 | 1,170 | 2,233,600 |
2015/11/26 | 1,037 | 1,136 | 1,032 | 1,097 | 1,238,200 |
2015/11/25 | 1,025 | 1,063 | 1,015 | 1,026 | 549,600 |
2015/11/24 | 1,026 | 1,077 | 1,006 | 1,038 | 618,500 |
2015/11/20 | 1,039 | 1,081 | 1,005 | 1,015 | 1,081,800 |
2015/11/19 | 1,086 | 1,120 | 1,022 | 1,048 | 2,594,800 |
2015/11/18 | 1,075 | 1,088 | 991 | 992 | 2,061,300 |
2015/11/17 | 1,220 | 1,340 | 1,016 | 1,105 | 11,853,300 |
2015/11/16 | 1,062 | 1,077 | 1,040 | 1,077 | 1,313,100 |
2015/11/13 | 830 | 927 | 830 | 927 | 1,534,100 |
2015/11/12 | 763 | 798 | 758 | 777 | 224,100 |
2015/11/11 | 765 | 786 | 750 | 776 | 248,500 |
2015/11/10 | 777 | 809 | 773 | 776 | 452,100 |
2015/11/09 | 741 | 828 | 736 | 797 | 772,200 |
2015/11/06 | 751 | 765 | 723 | 754 | 329,700 |
2015/11/05 | 776 | 778 | 738 | 756 | 498,900 |
2015/11/04 | 832 | 838 | 768 | 768 | 607,400 |
2015/11/02 | 851 | 852 | 819 | 842 | 334,300 |
2015/10/30 | 881 | 881 | 809 | 838 | 743,900 |
2015/10/29 | 905 | 930 | 868 | 872 | 632,600 |
2015/10/28 | 890 | 954 | 890 | 914 | 1,280,600 |
2015/10/27 | 1,047 | 1,056 | 1,025 | 1,025 | 212,500 |
2015/10/26 | 1,035 | 1,080 | 1,020 | 1,037 | 475,300 |
2015/10/23 | 1,045 | 1,048 | 1,005 | 1,030 | 357,500 |
2015/10/22 | 1,049 | 1,063 | 1,008 | 1,019 | 393,500 |
2015/10/21 | 1,022 | 1,063 | 1,022 | 1,053 | 428,600 |
2015/10/20 | 1,060 | 1,081 | 1,030 | 1,035 | 548,000 |
2015/10/19 | 1,069 | 1,116 | 1,032 | 1,079 | 957,400 |
2015/10/16 | 1,190 | 1,210 | 1,080 | 1,093 | 2,057,800 |
2015/10/15 | 1,135 | 1,183 | 1,099 | 1,163 | 3,796,100 |
2015/10/14 | 1,023 | 1,137 | 1,021 | 1,057 | 3,220,100 |
2015/10/13 | 1,010 | 1,060 | 996 | 1,010 | 1,235,800 |
2015/10/09 | 1,062 | 1,095 | 1,016 | 1,021 | 1,218,500 |
2015/10/08 | 1,124 | 1,174 | 1,035 | 1,056 | 2,146,800 |
2015/10/07 | 1,270 | 1,376 | 1,170 | 1,189 | 6,538,500 |
2015/10/06 | 1,100 | 1,305 | 1,064 | 1,305 | 9,648,900 |
2015/10/05 | 1,008 | 1,045 | 935 | 1,045 | 3,001,900 |
2015/10/02 | 975 | 1,070 | 949 | 969 | 3,795,400 |
2015/10/01 | 1,038 | 1,040 | 935 | 985 | 1,881,100 |
2015/09/30 | 1,068 | 1,097 | 997 | 1,015 | 1,402,500 |
2015/09/29 | 1,105 | 1,108 | 1,012 | 1,038 | 1,362,800 |
2015/09/28 | 1,113 | 1,156 | 1,035 | 1,101 | 2,167,500 |
2015/09/25 | 1,143 | 1,209 | 1,011 | 1,060 | 3,251,000 |
2015/09/24 | 1,110 | 1,249 | 1,083 | 1,143 | 4,556,100 |
2015/09/18 | 1,202 | 1,239 | 1,055 | 1,090 | 2,512,700 |
2015/09/17 | 1,293 | 1,299 | 1,137 | 1,179 | 1,762,200 |
2015/09/16 | 1,350 | 1,535 | 1,293 | 1,323 | 3,773,600 |
2015/09/15 | 1,405 | 1,446 | 1,215 | 1,300 | 2,478,400 |
2015/09/14 | 1,520 | 1,630 | 1,387 | 1,465 | 2,580,400 |
2015/09/11 | 1,640 | 1,769 | 1,386 | 1,430 | 3,553,200 |
2015/09/10 | 1,762 | 1,862 | 1,670 | 1,698 | 4,515,800 |
2015/09/09 | 1,600 | 1,890 | 1,505 | 1,870 | 8,605,000 |
2015/09/08 | 1,657 | 1,735 | 1,433 | 1,508 | 8,763,200 |
2015/09/07 | 1,238 | 1,537 | 1,235 | 1,537 | 8,682,700 |
2015/09/04 | 1,030 | 1,280 | 971 | 1,237 | 7,147,100 |
2015/09/03 | 1,292 | 1,316 | 1,010 | 1,035 | 5,557,300 |
2015/09/02 | 1,142 | 1,142 | 1,142 | 1,142 | 146,500 |
2015/09/01 | 1,150 | 1,168 | 926 | 992 | 5,351,700 |
2015/08/31 | 1,245 | 1,346 | 1,175 | 1,220 | 5,301,700 |
2015/08/28 | 1,132 | 1,315 | 1,054 | 1,155 | 10,773,000 |
2015/08/27 | 1,042 | 1,042 | 1,042 | 1,042 | 144,800 |
2015/08/26 | 800 | 892 | 782 | 892 | 1,401,600 |
2015/08/25 | 666 | 823 | 612 | 742 | 6,036,000 |
2015/08/24 | 701 | 701 | 687 | 701 | 728,500 |
2015/08/21 | 495 | 601 | 477 | 601 | 614,400 |
2015/08/20 | 497 | 511 | 497 | 501 | 34,000 |
2015/08/19 | 510 | 517 | 496 | 498 | 60,000 |
2015/08/18 | 503 | 523 | 503 | 512 | 73,700 |
2015/08/17 | 503 | 510 | 496 | 505 | 53,300 |
2015/08/14 | 515 | 517 | 507 | 510 | 46,000 |
2015/08/13 | 504 | 514 | 491 | 506 | 106,600 |
2015/08/12 | 521 | 530 | 490 | 499 | 169,000 |
2015/08/11 | 540 | 544 | 519 | 531 | 86,300 |
2015/08/10 | 551 | 558 | 519 | 538 | 218,100 |
2015/08/07 | 600 | 603 | 563 | 566 | 178,700 |
2015/08/06 | 608 | 608 | 575 | 604 | 106,900 |
2015/08/05 | 581 | 609 | 581 | 609 | 82,600 |
2015/08/04 | 601 | 607 | 580 | 586 | 151,600 |
2015/08/03 | 591 | 630 | 591 | 621 | 217,200 |
2015/07/31 | 601 | 618 | 597 | 601 | 113,800 |
2015/07/30 | 610 | 612 | 587 | 604 | 123,700 |
2015/07/29 | 570 | 637 | 570 | 604 | 368,200 |
2015/07/28 | 555 | 583 | 545 | 566 | 120,400 |
2015/07/27 | 591 | 599 | 554 | 564 | 180,100 |
2015/07/24 | 593 | 596 | 576 | 586 | 116,400 |
2015/07/23 | 633 | 644 | 575 | 593 | 473,800 |
2015/07/22 | 635 | 668 | 620 | 653 | 465,100 |
2015/07/21 | 619 | 647 | 616 | 645 | 469,200 |
2015/07/17 | 600 | 611 | 571 | 599 | 424,000 |
2015/07/16 | 543 | 558 | 542 | 552 | 60,000 |
2015/07/15 | 560 | 560 | 527 | 543 | 79,300 |
2015/07/14 | 564 | 565 | 548 | 555 | 78,100 |
2015/07/13 | 529 | 566 | 529 | 549 | 88,500 |
2015/07/10 | 578 | 578 | 541 | 545 | 152,800 |
2015/07/09 | 528 | 595 | 511 | 568 | 321,100 |
2015/07/08 | 645 | 666 | 531 | 568 | 1,207,600 |
2015/07/07 | 536 | 609 | 526 | 609 | 684,500 |
2015/07/06 | 502 | 537 | 502 | 526 | 127,600 |
2015/07/03 | 531 | 550 | 504 | 522 | 204,100 |
2015/07/02 | 581 | 581 | 516 | 521 | 295,400 |
2015/07/01 | 580 | 620 | 540 | 561 | 786,900 |
2015/06/30 | 520 | 599 | 504 | 559 | 1,586,100 |
2015/06/29 | 460 | 561 | 458 | 504 | 1,171,500 |
2015/06/26 | 461 | 485 | 455 | 481 | 123,800 |
2015/06/25 | 458 | 468 | 454 | 454 | 61,900 |
2015/06/24 | 460 | 483 | 451 | 461 | 143,900 |
2015/06/23 | 459 | 459 | 451 | 455 | 33,500 |
2015/06/22 | 448 | 456 | 444 | 456 | 51,500 |
2015/06/19 | 445 | 446 | 440 | 444 | 14,900 |
2015/06/18 | 448 | 450 | 440 | 441 | 44,200 |
2015/06/17 | 444 | 457 | 444 | 448 | 56,100 |
2015/06/16 | 442 | 448 | 439 | 446 | 42,900 |
2015/06/15 | 448 | 451 | 442 | 442 | 38,000 |
2015/06/12 | 438 | 445 | 435 | 445 | 24,100 |
2015/06/11 | 436 | 438 | 433 | 438 | 16,300 |
2015/06/10 | 433 | 439 | 432 | 433 | 27,700 |
2015/06/09 | 443 | 443 | 426 | 437 | 56,800 |
2015/06/08 | 442 | 444 | 439 | 444 | 33,500 |
2015/06/05 | 441 | 444 | 439 | 444 | 29,800 |
2015/06/04 | 440 | 448 | 438 | 443 | 37,500 |
2015/06/03 | 444 | 444 | 437 | 440 | 35,100 |
2015/06/02 | 444 | 450 | 442 | 444 | 29,100 |
2015/06/01 | 441 | 450 | 438 | 444 | 74,900 |
2015/05/29 | 445 | 449 | 441 | 442 | 55,400 |
2015/05/28 | 444 | 461 | 440 | 441 | 75,100 |
2015/05/27 | 455 | 468 | 431 | 445 | 239,100 |
2015/05/26 | 481 | 487 | 450 | 463 | 376,800 |
2015/05/25 | 473 | 566 | 458 | 488 | 2,612,300 |
2015/05/22 | 458 | 487 | 443 | 487 | 424,500 |
2015/05/21 | 406 | 411 | 406 | 407 | 34,100 |
2015/05/20 | 411 | 420 | 408 | 408 | 30,700 |
2015/05/19 | 415 | 415 | 406 | 410 | 56,800 |
2015/05/18 | 420 | 420 | 404 | 409 | 133,300 |
2015/05/15 | 385 | 386 | 382 | 385 | 22,300 |
2015/05/14 | 390 | 394 | 376 | 388 | 72,900 |
2015/05/13 | 404 | 406 | 403 | 406 | 10,000 |
2015/05/12 | 405 | 410 | 403 | 406 | 26,000 |
2015/05/11 | 406 | 408 | 404 | 404 | 15,800 |
2015/05/08 | 408 | 409 | 406 | 406 | 12,400 |
2015/05/07 | 409 | 409 | 405 | 406 | 15,600 |
2015/05/01 | 402 | 405 | 402 | 405 | 17,900 |
2015/04/30 | 406 | 407 | 403 | 403 | 10,100 |
2015/04/28 | 406 | 407 | 405 | 406 | 14,300 |
2015/04/27 | 406 | 408 | 404 | 407 | 12,600 |
2015/04/24 | 404 | 406 | 404 | 405 | 5,600 |
2015/04/23 | 405 | 407 | 404 | 404 | 8,700 |
2015/04/22 | 406 | 407 | 404 | 405 | 11,700 |
2015/04/21 | 404 | 406 | 403 | 404 | 5,200 |
2015/04/20 | 403 | 406 | 403 | 404 | 5,400 |
2015/04/17 | 405 | 407 | 404 | 404 | 18,200 |
2015/04/16 | 405 | 409 | 405 | 406 | 11,600 |
2015/04/15 | 406 | 408 | 405 | 408 | 12,000 |
2015/04/14 | 409 | 409 | 402 | 406 | 34,100 |
2015/04/13 | 408 | 408 | 404 | 408 | 7,400 |
2015/04/10 | 403 | 406 | 403 | 405 | 19,200 |
2015/04/09 | 406 | 408 | 403 | 408 | 26,300 |
2015/04/08 | 406 | 407 | 404 | 406 | 17,400 |
2015/04/07 | 405 | 406 | 404 | 405 | 11,000 |
2015/04/06 | 405 | 407 | 404 | 406 | 14,600 |
2015/04/03 | 407 | 408 | 406 | 407 | 7,100 |
2015/04/02 | 406 | 408 | 406 | 407 | 12,000 |
2015/04/01 | 410 | 413 | 407 | 407 | 13,200 |
2015/03/31 | 412 | 412 | 408 | 408 | 3,500 |
2015/03/30 | 407 | 414 | 406 | 408 | 7,000 |
2015/03/27 | 412 | 412 | 407 | 408 | 7,800 |
2015/03/26 | 416 | 416 | 411 | 411 | 18,000 |
2015/03/25 | 410 | 410 | 406 | 407 | 18,600 |
2015/03/24 | 415 | 416 | 409 | 410 | 8,600 |
2015/03/23 | 415 | 421 | 410 | 410 | 12,800 |
2015/03/20 | 405 | 430 | 404 | 415 | 60,300 |
2015/03/19 | 408 | 408 | 404 | 406 | 6,700 |
2015/03/18 | 406 | 412 | 405 | 406 | 7,900 |
2015/03/17 | 407 | 414 | 405 | 408 | 25,900 |
2015/03/16 | 408 | 410 | 406 | 406 | 18,100 |
2015/03/13 | 414 | 414 | 405 | 406 | 28,400 |
2015/03/12 | 408 | 415 | 407 | 410 | 8,800 |
2015/03/11 | 406 | 410 | 406 | 407 | 7,600 |
2015/03/10 | 411 | 415 | 405 | 405 | 26,100 |
2015/03/09 | 414 | 414 | 410 | 411 | 15,900 |
2015/03/06 | 422 | 422 | 413 | 415 | 14,200 |
2015/03/05 | 417 | 425 | 417 | 423 | 38,600 |
2015/03/04 | 416 | 419 | 414 | 415 | 21,400 |
2015/03/03 | 415 | 420 | 412 | 413 | 34,300 |
2015/03/02 | 415 | 416 | 413 | 413 | 13,300 |
2015/02/27 | 411 | 417 | 410 | 416 | 19,700 |
2015/02/26 | 409 | 415 | 408 | 413 | 15,400 |
2015/02/25 | 415 | 419 | 406 | 408 | 41,200 |
2015/02/24 | 404 | 406 | 403 | 405 | 29,500 |
2015/02/23 | 408 | 410 | 405 | 405 | 14,000 |
2015/02/20 | 406 | 406 | 404 | 404 | 12,400 |
2015/02/19 | 405 | 407 | 404 | 404 | 9,200 |
2015/02/18 | 409 | 409 | 404 | 404 | 7,900 |
2015/02/17 | 404 | 407 | 403 | 405 | 12,700 |
2015/02/16 | 406 | 409 | 404 | 404 | 8,200 |
2015/02/13 | 406 | 410 | 404 | 405 | 14,200 |
2015/02/12 | 407 | 415 | 404 | 407 | 33,500 |
2015/02/10 | 404 | 416 | 404 | 415 | 15,600 |
2015/02/09 | 404 | 404 | 402 | 404 | 11,700 |
2015/02/06 | 405 | 405 | 403 | 403 | 3,700 |
2015/02/05 | 403 | 410 | 402 | 405 | 16,700 |
2015/02/04 | 405 | 406 | 403 | 404 | 5,000 |
2015/02/03 | 405 | 407 | 403 | 406 | 5,500 |
2015/02/02 | 403 | 410 | 402 | 406 | 5,800 |
2015/01/30 | 404 | 407 | 402 | 403 | 8,400 |
2015/01/29 | 402 | 406 | 402 | 404 | 11,300 |
2015/01/28 | 404 | 408 | 403 | 406 | 14,000 |
2015/01/27 | 405 | 408 | 405 | 405 | 13,700 |
2015/01/26 | 412 | 412 | 408 | 410 | 3,000 |
2015/01/23 | 410 | 413 | 407 | 409 | 10,000 |
2015/01/22 | 411 | 413 | 408 | 410 | 5,700 |
2015/01/21 | 412 | 412 | 406 | 407 | 5,100 |
2015/01/20 | 410 | 415 | 403 | 413 | 8,500 |
2015/01/19 | 403 | 409 | 401 | 406 | 8,100 |
2015/01/16 | 405 | 407 | 401 | 405 | 22,700 |
2015/01/15 | 411 | 411 | 406 | 409 | 16,600 |
2015/01/14 | 411 | 415 | 410 | 412 | 12,400 |
2015/01/13 | 412 | 415 | 411 | 414 | 7,200 |
2015/01/09 | 418 | 418 | 411 | 413 | 19,700 |
2015/01/08 | 426 | 426 | 415 | 419 | 26,100 |
2015/01/07 | 414 | 429 | 414 | 418 | 23,700 |
2015/01/06 | 422 | 422 | 411 | 413 | 20,200 |
2015/01/05 | 423 | 427 | 411 | 422 | 17,500 |