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
2017/12/29 1,950 1,993 1,932 1,937 236,600
2017/12/28 1,908 1,937 1,878 1,926 178,600
2017/12/27 1,874 1,922 1,852 1,894 259,800
2017/12/26 1,900 1,908 1,822 1,854 573,900
2017/12/25 1,975 1,984 1,922 1,934 266,300
2017/12/22 2,001 2,004 1,974 1,982 208,700
2017/12/21 2,034 2,039 1,996 2,010 179,300
2017/12/20 1,999 2,054 1,988 2,034 341,500
2017/12/19 2,060 2,066 2,000 2,006 243,900
2017/12/18 2,010 2,049 1,976 2,021 333,800
2017/12/15 2,010 2,010 1,950 1,998 237,800
2017/12/14 2,049 2,069 1,982 2,000 386,900
2017/12/13 1,980 2,142 1,937 2,066 1,110,700
2017/12/12 2,025 2,025 1,975 1,993 248,400
2017/12/11 1,990 2,052 1,971 2,035 330,300
2017/12/08 1,990 2,002 1,943 1,960 206,700
2017/12/07 1,945 2,013 1,945 1,985 337,800
2017/12/06 2,000 2,011 1,932 1,935 293,500
2017/12/05 1,970 2,035 1,937 2,029 493,400
2017/12/04 2,177 2,191 2,037 2,040 575,200
2017/12/01 2,203 2,237 2,177 2,204 227,500
2017/11/30 2,207 2,219 2,163 2,196 367,600
2017/11/29 2,230 2,240 2,182 2,228 308,300
2017/11/28 2,302 2,328 2,187 2,222 418,000
2017/11/27 2,300 2,364 2,270 2,310 476,200
2017/11/24 2,203 2,283 2,184 2,273 302,400
2017/11/22 2,270 2,295 2,203 2,213 359,200
2017/11/21 2,232 2,250 2,210 2,241 188,700
2017/11/20 2,200 2,247 2,158 2,232 403,500
2017/11/17 2,265 2,287 2,165 2,216 426,400
2017/11/16 2,162 2,287 2,116 2,226 729,100
2017/11/15 2,200 2,225 2,058 2,120 1,062,400
2017/11/14 2,490 2,490 2,290 2,299 1,194,200
2017/11/13 2,400 2,463 2,354 2,426 541,200
2017/11/10 2,357 2,468 2,357 2,439 388,600
2017/11/09 2,580 2,609 2,262 2,430 839,200
2017/11/08 2,660 2,660 2,563 2,588 433,400
2017/11/07 2,581 2,669 2,581 2,659 491,500
2017/11/06 2,520 2,640 2,520 2,597 524,000
2017/11/02 2,550 2,568 2,509 2,555 514,000
2017/11/01 2,639 2,654 2,574 2,583 386,200
2017/10/31 2,605 2,663 2,572 2,623 429,100
2017/10/30 2,719 2,719 2,611 2,625 590,900
2017/10/27 2,750 2,750 2,673 2,687 522,700
2017/10/26 2,621 2,727 2,611 2,693 538,000
2017/10/25 2,715 2,777 2,625 2,644 1,119,700
2017/10/24 2,635 2,729 2,587 2,681 697,700
2017/10/23 2,787 2,787 2,648 2,650 1,329,500
2017/10/20 2,875 2,918 2,663 2,687 2,627,600
2017/10/19 2,735 2,870 2,641 2,825 4,198,400
2017/10/18 2,440 2,845 2,390 2,835 7,193,600
2017/10/17 2,300 2,419 2,296 2,394 700,800
2017/10/16 2,290 2,324 2,255 2,285 533,200
2017/10/13 2,340 2,395 2,265 2,340 675,400
2017/10/12 2,349 2,415 2,304 2,332 538,700
2017/10/11 2,420 2,474 2,340 2,350 806,500
2017/10/10 2,511 2,539 2,402 2,440 2,934,900
2017/10/06 2,260 2,425 2,250 2,419 1,509,000
2017/10/05 2,270 2,327 2,188 2,210 573,000
2017/10/04 2,296 2,315 2,234 2,261 482,100
2017/10/03 2,295 2,304 2,210 2,256 640,300
2017/10/02 2,360 2,407 2,278 2,305 602,800
2017/09/29 2,349 2,415 2,330 2,332 893,800
2017/09/28 2,270 2,340 2,261 2,313 1,095,400
2017/09/27 2,160 2,319 2,155 2,226 1,618,600
2017/09/26 2,200 2,200 2,040 2,075 859,300
2017/09/25 2,201 2,268 2,180 2,206 508,300
2017/09/22 2,335 2,337 2,125 2,219 1,054,800
2017/09/21 2,344 2,417 2,305 2,310 746,500
2017/09/20 2,327 2,449 2,301 2,344 1,040,700
2017/09/19 2,497 2,543 2,402 2,407 2,146,000
2017/09/15 2,105 2,443 2,105 2,347 3,214,400
2017/09/14 2,300 2,376 2,066 2,168 2,857,000
2017/09/13 2,499 2,544 2,336 2,400 7,888,800
2017/09/12 2,134 2,534 2,130 2,534 8,770,700
2017/09/11 1,840 2,135 1,825 2,034 5,883,800
2017/09/08 1,690 1,739 1,653 1,737 864,600
2017/09/07 1,690 1,780 1,655 1,677 1,532,800
2017/09/06 1,490 1,679 1,480 1,657 797,500
2017/09/05 1,655 1,707 1,493 1,540 760,900
2017/09/04 1,640 1,669 1,589 1,655 513,100
2017/09/01 1,730 1,747 1,673 1,693 699,400
2017/08/31 1,648 1,740 1,636 1,736 1,224,300
2017/08/30 1,601 1,646 1,572 1,618 484,000
2017/08/29 1,507 1,620 1,506 1,601 912,500
2017/08/28 1,598 1,614 1,503 1,523 1,048,500
2017/08/25 1,621 1,657 1,553 1,578 1,322,200
2017/08/24 1,699 1,723 1,663 1,687 1,361,800
2017/08/23 1,799 1,848 1,717 1,755 2,869,400
2017/08/22 1,570 1,799 1,551 1,740 4,363,500
2017/08/21 1,518 1,570 1,440 1,540 1,053,900
2017/08/18 1,495 1,570 1,480 1,518 1,729,200
2017/08/17 1,400 1,553 1,377 1,550 2,411,900
2017/08/16 1,409 1,434 1,365 1,402 783,500
2017/08/15 1,360 1,470 1,338 1,409 2,279,600
2017/08/14 1,245 1,346 1,227 1,330 701,000
2017/08/10 1,284 1,340 1,214 1,275 933,800
2017/08/09 1,356 1,426 1,300 1,302 3,008,200
2017/08/08 1,221 1,290 1,202 1,280 697,200
2017/08/07 1,210 1,285 1,200 1,230 1,015,600
2017/08/04 1,180 1,210 1,161 1,198 388,600
2017/08/03 1,203 1,208 1,136 1,159 321,700
2017/08/02 1,160 1,232 1,159 1,210 749,600
2017/08/01 1,223 1,231 1,123 1,137 1,213,600
2017/07/31 1,305 1,350 1,250 1,277 2,550,500
2017/07/28 1,300 1,329 1,200 1,227 2,075,000
2017/07/27 1,140 1,375 1,130 1,250 6,517,500
2017/07/26 987 1,110 981 1,110 1,140,500
2017/07/25 1,000 1,003 958 960 295,700
2017/07/24 1,025 1,039 988 998 561,700
2017/07/21 927 983 921 976 895,400
2017/07/20 889 915 881 915 220,500
2017/07/19 929 931 898 898 404,700
2017/07/18 880 939 871 907 1,257,000
2017/07/14 839 854 836 847 121,900
2017/07/13 846 850 831 833 64,100
2017/07/12 855 855 840 841 100,600
2017/07/11 827 858 827 840 135,100
2017/07/10 826 839 819 829 75,200
2017/07/07 801 819 801 818 61,600
2017/07/06 809 811 798 801 48,300
2017/07/05 805 816 796 810 60,600
2017/07/04 828 831 810 810 65,700
2017/07/03 824 824 812 822 26,100
2017/06/30 810 819 806 819 36,700
2017/06/29 834 835 814 814 64,300
2017/06/28 820 845 819 834 124,300
2017/06/27 813 819 804 819 50,500
2017/06/26 805 822 803 812 53,400
2017/06/23 840 849 801 811 119,900
2017/06/22 817 839 817 839 67,900
2017/06/21 815 827 815 825 39,700
2017/06/20 825 838 817 824 87,900
2017/06/19 792 855 792 830 393,400
2017/06/16 777 786 771 784 80,000
2017/06/15 778 778 768 777 27,800
2017/06/14 782 783 770 772 27,200
2017/06/13 779 783 759 781 51,200
2017/06/12 778 785 765 779 58,700
2017/06/09 777 781 770 778 36,400
2017/06/08 785 789 770 779 151,300
2017/06/07 756 777 756 775 89,100
2017/06/06 765 768 756 757 38,700
2017/06/05 758 765 755 758 32,100
2017/06/02 769 772 749 750 59,000
2017/06/01 740 761 740 759 46,200
2017/05/31 750 754 743 746 61,700
2017/05/30 765 765 750 755 42,200
2017/05/29 765 768 752 766 42,900
2017/05/26 764 764 748 758 48,200
2017/05/25 755 767 752 758 33,000
2017/05/24 772 772 756 757 76,200
2017/05/23 767 777 750 762 87,700
2017/05/22 750 792 748 767 378,200
2017/05/19 714 743 711 742 107,800
2017/05/18 703 716 701 707 46,300
2017/05/17 696 725 695 722 58,500
2017/05/16 715 717 700 704 65,100
2017/05/15 680 723 679 717 169,800
2017/05/12 678 684 670 671 45,600
2017/05/11 685 689 680 680 46,600
2017/05/10 690 690 680 680 31,700
2017/05/09 675 690 675 689 31,100
2017/05/08 676 678 672 677 33,900
2017/05/02 672 675 665 669 25,600
2017/05/01 666 668 661 667 17,800
2017/04/28 680 682 665 665 33,000
2017/04/27 679 684 669 677 52,700
2017/04/26 667 693 664 679 107,300
2017/04/25 650 666 650 660 22,300
2017/04/24 662 665 653 654 38,500
2017/04/21 654 665 650 661 36,400
2017/04/20 648 659 648 656 27,500
2017/04/19 645 667 645 648 49,600
2017/04/18 650 658 647 653 24,400
2017/04/17 653 658 645 648 27,600
2017/04/14 636 656 635 645 26,300
2017/04/13 630 651 621 646 58,000
2017/04/12 660 661 632 640 103,100
2017/04/11 676 685 661 662 92,200
2017/04/10 696 713 680 680 83,200
2017/04/07 693 703 691 700 63,300
2017/04/06 700 703 692 693 52,100
2017/04/05 700 719 700 707 44,500
2017/04/04 709 712 696 697 81,300
2017/04/03 722 730 705 720 57,200
2017/03/31 708 732 705 732 64,800
2017/03/30 718 718 699 708 56,200
2017/03/29 689 718 689 713 77,200
2017/03/28 690 700 689 697 44,600
2017/03/27 705 705 690 691 85,700
2017/03/24 710 718 703 706 35,100
2017/03/23 701 721 700 713 73,600
2017/03/22 716 716 702 702 95,200
2017/03/21 732 736 722 722 131,300
2017/03/17 750 758 745 745 50,800
2017/03/16 744 759 743 753 49,100
2017/03/15 750 752 744 744 57,500
2017/03/14 751 763 751 751 28,900
2017/03/13 753 758 748 754 101,300
2017/03/10 753 764 751 763 68,400
2017/03/09 748 759 747 749 81,300
2017/03/08 750 755 744 744 112,400
2017/03/07 760 762 750 750 153,600
2017/03/06 776 776 760 760 146,900
2017/03/03 797 797 774 776 101,000
2017/03/02 774 828 774 788 232,700
2017/03/01 780 780 766 773 51,300
2017/02/28 778 783 773 773 48,300
2017/02/27 779 793 773 777 62,400
2017/02/24 783 787 770 773 100,900
2017/02/23 795 798 785 787 56,100
2017/02/22 800 803 795 795 37,700
2017/02/21 797 805 797 798 44,400
2017/02/20 800 810 791 797 57,300
2017/02/17 800 814 795 800 142,500
2017/02/16 790 816 787 810 249,600
2017/02/15 762 785 762 777 190,700
2017/02/14 760 760 751 754 189,300
2017/02/13 747 777 744 760 940,600
2017/02/10 883 896 880 882 96,900
2017/02/09 899 909 896 896 63,600
2017/02/08 898 918 898 904 59,200
2017/02/07 915 915 895 910 76,000
2017/02/06 916 933 905 910 105,300
2017/02/03 928 941 884 899 266,700
2017/02/02 875 926 870 921 471,000
2017/02/01 856 872 856 872 40,800
2017/01/31 873 880 856 859 82,800
2017/01/30 870 885 870 875 131,800
2017/01/27 865 865 842 856 86,900
2017/01/26 870 878 860 861 78,200
2017/01/25 853 877 851 871 172,500
2017/01/24 849 854 836 853 87,900
2017/01/23 850 850 833 845 35,200
2017/01/20 837 853 837 845 47,900
2017/01/19 843 849 832 837 44,200
2017/01/18 836 840 816 829 80,700
2017/01/17 843 865 831 847 85,700
2017/01/16 834 846 825 844 54,900
2017/01/13 812 837 812 825 75,700
2017/01/12 840 840 814 814 85,400
2017/01/11 860 866 834 834 87,300
2017/01/10 871 883 862 870 67,200
2017/01/06 873 888 862 865 89,000
2017/01/05 852 891 852 880 228,800
2017/01/04 837 865 834 856 84,200

このページの先頭へ