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 |
|---|---|---|---|---|---|
| 2018/12/28 | 810 | 835 | 801 | 828 | 133,000 |
| 2018/12/27 | 840 | 844 | 808 | 812 | 105,100 |
| 2018/12/26 | 760 | 786 | 744 | 774 | 145,600 |
| 2018/12/25 | 730 | 777 | 720 | 726 | 288,000 |
| 2018/12/21 | 790 | 821 | 755 | 809 | 288,900 |
| 2018/12/20 | 814 | 841 | 785 | 791 | 335,900 |
| 2018/12/19 | 867 | 889 | 826 | 844 | 412,400 |
| 2018/12/18 | 899 | 925 | 890 | 898 | 192,700 |
| 2018/12/17 | 968 | 979 | 922 | 927 | 143,900 |
| 2018/12/14 | 998 | 1,000 | 968 | 977 | 87,800 |
| 2018/12/13 | 989 | 1,012 | 982 | 1,002 | 82,800 |
| 2018/12/12 | 974 | 1,007 | 971 | 985 | 232,900 |
| 2018/12/11 | 992 | 1,018 | 990 | 1,003 | 107,200 |
| 2018/12/10 | 999 | 1,007 | 989 | 1,000 | 85,800 |
| 2018/12/07 | 1,040 | 1,052 | 1,018 | 1,021 | 66,700 |
| 2018/12/06 | 1,104 | 1,104 | 1,034 | 1,040 | 82,400 |
| 2018/12/05 | 1,052 | 1,090 | 1,045 | 1,067 | 57,300 |
| 2018/12/04 | 1,111 | 1,140 | 1,077 | 1,082 | 96,600 |
| 2018/12/03 | 1,082 | 1,130 | 1,080 | 1,119 | 166,600 |
| 2018/11/30 | 1,151 | 1,171 | 1,138 | 1,139 | 50,000 |
| 2018/11/29 | 1,140 | 1,164 | 1,136 | 1,154 | 46,400 |
| 2018/11/28 | 1,091 | 1,142 | 1,078 | 1,139 | 64,500 |
| 2018/11/27 | 1,080 | 1,096 | 1,071 | 1,091 | 45,700 |
| 2018/11/26 | 1,052 | 1,097 | 1,050 | 1,075 | 47,800 |
| 2018/11/22 | 1,060 | 1,081 | 1,046 | 1,068 | 30,600 |
| 2018/11/21 | 1,053 | 1,078 | 1,022 | 1,066 | 66,800 |
| 2018/11/20 | 1,084 | 1,116 | 1,083 | 1,083 | 43,000 |
| 2018/11/19 | 1,126 | 1,148 | 1,108 | 1,116 | 41,000 |
| 2018/11/16 | 1,170 | 1,170 | 1,130 | 1,138 | 42,500 |
| 2018/11/15 | 1,186 | 1,192 | 1,122 | 1,134 | 86,100 |
| 2018/11/14 | 1,087 | 1,198 | 1,085 | 1,175 | 183,100 |
| 2018/11/13 | 991 | 1,115 | 991 | 1,087 | 153,500 |
| 2018/11/12 | 1,108 | 1,127 | 1,097 | 1,113 | 102,700 |
| 2018/11/09 | 1,100 | 1,114 | 1,078 | 1,114 | 79,900 |
| 2018/11/08 | 1,108 | 1,134 | 1,091 | 1,092 | 75,500 |
| 2018/11/07 | 1,104 | 1,123 | 1,084 | 1,087 | 64,000 |
| 2018/11/06 | 1,120 | 1,125 | 1,084 | 1,086 | 41,500 |
| 2018/11/05 | 1,087 | 1,124 | 1,083 | 1,116 | 39,900 |
| 2018/11/02 | 1,104 | 1,122 | 1,097 | 1,111 | 67,100 |
| 2018/11/01 | 1,099 | 1,127 | 1,081 | 1,090 | 76,000 |
| 2018/10/31 | 1,100 | 1,100 | 1,064 | 1,074 | 69,700 |
| 2018/10/30 | 963 | 1,044 | 950 | 1,031 | 123,800 |
| 2018/10/29 | 1,030 | 1,040 | 983 | 983 | 135,200 |
| 2018/10/26 | 1,125 | 1,128 | 1,011 | 1,043 | 127,100 |
| 2018/10/25 | 1,111 | 1,115 | 1,067 | 1,071 | 113,000 |
| 2018/10/24 | 1,160 | 1,182 | 1,153 | 1,153 | 63,000 |
| 2018/10/23 | 1,193 | 1,202 | 1,158 | 1,174 | 68,900 |
| 2018/10/22 | 1,211 | 1,211 | 1,187 | 1,199 | 45,600 |
| 2018/10/19 | 1,200 | 1,218 | 1,185 | 1,212 | 40,400 |
| 2018/10/18 | 1,218 | 1,241 | 1,203 | 1,207 | 59,700 |
| 2018/10/17 | 1,217 | 1,240 | 1,206 | 1,222 | 86,300 |
| 2018/10/16 | 1,218 | 1,231 | 1,171 | 1,178 | 104,300 |
| 2018/10/15 | 1,250 | 1,255 | 1,208 | 1,208 | 75,900 |
| 2018/10/12 | 1,230 | 1,250 | 1,220 | 1,242 | 140,000 |
| 2018/10/11 | 1,209 | 1,308 | 1,209 | 1,259 | 160,900 |
| 2018/10/10 | 1,350 | 1,358 | 1,299 | 1,329 | 101,500 |
| 2018/10/09 | 1,270 | 1,310 | 1,210 | 1,310 | 112,600 |
| 2018/10/05 | 1,302 | 1,304 | 1,267 | 1,280 | 186,100 |
| 2018/10/04 | 1,391 | 1,391 | 1,317 | 1,325 | 200,700 |
| 2018/10/03 | 1,435 | 1,445 | 1,401 | 1,401 | 98,900 |
| 2018/10/02 | 1,470 | 1,470 | 1,426 | 1,449 | 87,100 |
| 2018/10/01 | 1,419 | 1,449 | 1,405 | 1,446 | 90,800 |
| 2018/09/28 | 1,410 | 1,422 | 1,400 | 1,407 | 49,000 |
| 2018/09/27 | 1,416 | 1,419 | 1,398 | 1,400 | 65,800 |
| 2018/09/26 | 1,412 | 1,430 | 1,398 | 1,419 | 90,900 |
| 2018/09/25 | 1,435 | 1,443 | 1,401 | 1,408 | 72,700 |
| 2018/09/21 | 1,491 | 1,499 | 1,431 | 1,435 | 147,300 |
| 2018/09/20 | 1,494 | 1,500 | 1,483 | 1,485 | 38,500 |
| 2018/09/19 | 1,514 | 1,515 | 1,471 | 1,482 | 86,700 |
| 2018/09/18 | 1,480 | 1,510 | 1,472 | 1,485 | 53,800 |
| 2018/09/14 | 1,501 | 1,515 | 1,481 | 1,494 | 64,500 |
| 2018/09/13 | 1,500 | 1,519 | 1,488 | 1,493 | 44,600 |
| 2018/09/12 | 1,545 | 1,549 | 1,497 | 1,510 | 68,200 |
| 2018/09/11 | 1,543 | 1,562 | 1,537 | 1,542 | 54,300 |
| 2018/09/10 | 1,560 | 1,600 | 1,543 | 1,566 | 161,000 |
| 2018/09/07 | 1,486 | 1,555 | 1,486 | 1,554 | 155,900 |
| 2018/09/06 | 1,501 | 1,527 | 1,474 | 1,524 | 45,500 |
| 2018/09/05 | 1,460 | 1,523 | 1,460 | 1,513 | 48,600 |
| 2018/09/04 | 1,466 | 1,488 | 1,455 | 1,480 | 46,900 |
| 2018/09/03 | 1,507 | 1,515 | 1,466 | 1,470 | 53,000 |
| 2018/08/31 | 1,516 | 1,549 | 1,506 | 1,507 | 66,900 |
| 2018/08/30 | 1,576 | 1,584 | 1,535 | 1,540 | 116,200 |
| 2018/08/29 | 1,471 | 1,576 | 1,471 | 1,565 | 227,900 |
| 2018/08/28 | 1,539 | 1,547 | 1,471 | 1,480 | 101,000 |
| 2018/08/27 | 1,520 | 1,547 | 1,511 | 1,527 | 94,400 |
| 2018/08/24 | 1,490 | 1,548 | 1,480 | 1,498 | 126,600 |
| 2018/08/23 | 1,446 | 1,498 | 1,430 | 1,490 | 122,600 |
| 2018/08/22 | 1,382 | 1,435 | 1,358 | 1,425 | 63,000 |
| 2018/08/21 | 1,382 | 1,394 | 1,356 | 1,382 | 46,900 |
| 2018/08/20 | 1,370 | 1,440 | 1,362 | 1,397 | 105,000 |
| 2018/08/17 | 1,331 | 1,367 | 1,312 | 1,360 | 56,600 |
| 2018/08/16 | 1,331 | 1,332 | 1,286 | 1,303 | 118,700 |
| 2018/08/15 | 1,390 | 1,403 | 1,360 | 1,361 | 70,800 |
| 2018/08/14 | 1,405 | 1,418 | 1,390 | 1,390 | 74,300 |
| 2018/08/13 | 1,453 | 1,460 | 1,381 | 1,386 | 180,300 |
| 2018/08/10 | 1,527 | 1,544 | 1,475 | 1,483 | 124,200 |
| 2018/08/09 | 1,506 | 1,550 | 1,461 | 1,497 | 190,500 |
| 2018/08/08 | 1,435 | 1,598 | 1,432 | 1,532 | 492,800 |
| 2018/08/07 | 1,348 | 1,513 | 1,348 | 1,435 | 225,900 |
| 2018/08/06 | 1,375 | 1,379 | 1,348 | 1,357 | 109,300 |
| 2018/08/03 | 1,428 | 1,440 | 1,401 | 1,404 | 84,200 |
| 2018/08/02 | 1,417 | 1,455 | 1,403 | 1,427 | 94,400 |
| 2018/08/01 | 1,470 | 1,488 | 1,399 | 1,429 | 167,100 |
| 2018/07/31 | 1,500 | 1,517 | 1,441 | 1,470 | 146,500 |
| 2018/07/30 | 1,540 | 1,566 | 1,517 | 1,525 | 149,600 |
| 2018/07/27 | 1,579 | 1,584 | 1,500 | 1,508 | 233,200 |
| 2018/07/26 | 1,591 | 1,593 | 1,538 | 1,574 | 333,000 |
| 2018/07/25 | 1,515 | 1,700 | 1,512 | 1,605 | 1,547,400 |
| 2018/07/24 | 1,360 | 1,465 | 1,345 | 1,456 | 568,400 |
| 2018/07/23 | 1,275 | 1,337 | 1,269 | 1,330 | 246,400 |
| 2018/07/20 | 1,268 | 1,284 | 1,240 | 1,246 | 94,200 |
| 2018/07/19 | 1,267 | 1,289 | 1,262 | 1,274 | 107,200 |
| 2018/07/18 | 1,249 | 1,298 | 1,247 | 1,260 | 121,600 |
| 2018/07/17 | 1,249 | 1,259 | 1,217 | 1,232 | 106,600 |
| 2018/07/13 | 1,163 | 1,268 | 1,163 | 1,231 | 151,300 |
| 2018/07/12 | 1,152 | 1,176 | 1,143 | 1,160 | 64,200 |
| 2018/07/11 | 1,178 | 1,178 | 1,136 | 1,155 | 109,500 |
| 2018/07/10 | 1,122 | 1,157 | 1,122 | 1,148 | 102,300 |
| 2018/07/09 | 1,087 | 1,143 | 1,078 | 1,130 | 104,900 |
| 2018/07/06 | 1,051 | 1,088 | 1,035 | 1,072 | 197,100 |
| 2018/07/05 | 1,122 | 1,137 | 1,050 | 1,053 | 153,600 |
| 2018/07/04 | 1,137 | 1,154 | 1,119 | 1,134 | 92,100 |
| 2018/07/03 | 1,190 | 1,206 | 1,150 | 1,155 | 78,100 |
| 2018/07/02 | 1,199 | 1,265 | 1,186 | 1,190 | 133,400 |
| 2018/06/29 | 1,176 | 1,206 | 1,175 | 1,199 | 59,900 |
| 2018/06/28 | 1,215 | 1,215 | 1,157 | 1,175 | 125,000 |
| 2018/06/27 | 1,220 | 1,248 | 1,213 | 1,215 | 59,000 |
| 2018/06/26 | 1,223 | 1,253 | 1,204 | 1,220 | 119,800 |
| 2018/06/25 | 1,293 | 1,320 | 1,252 | 1,255 | 94,700 |
| 2018/06/22 | 1,292 | 1,318 | 1,291 | 1,314 | 46,700 |
| 2018/06/21 | 1,339 | 1,340 | 1,315 | 1,315 | 31,900 |
| 2018/06/20 | 1,325 | 1,344 | 1,278 | 1,317 | 107,100 |
| 2018/06/19 | 1,352 | 1,375 | 1,320 | 1,335 | 75,800 |
| 2018/06/18 | 1,414 | 1,415 | 1,364 | 1,367 | 84,500 |
| 2018/06/15 | 1,400 | 1,439 | 1,400 | 1,429 | 95,700 |
| 2018/06/14 | 1,425 | 1,443 | 1,388 | 1,392 | 57,700 |
| 2018/06/13 | 1,441 | 1,445 | 1,421 | 1,421 | 48,600 |
| 2018/06/12 | 1,445 | 1,458 | 1,436 | 1,441 | 42,600 |
| 2018/06/11 | 1,458 | 1,458 | 1,433 | 1,445 | 61,200 |
| 2018/06/08 | 1,415 | 1,454 | 1,387 | 1,451 | 136,800 |
| 2018/06/07 | 1,344 | 1,408 | 1,344 | 1,398 | 82,100 |
| 2018/06/06 | 1,351 | 1,368 | 1,332 | 1,352 | 92,100 |
| 2018/06/05 | 1,400 | 1,405 | 1,364 | 1,365 | 88,800 |
| 2018/06/04 | 1,416 | 1,416 | 1,391 | 1,393 | 67,000 |
| 2018/06/01 | 1,392 | 1,418 | 1,392 | 1,403 | 52,800 |
| 2018/05/31 | 1,410 | 1,434 | 1,394 | 1,399 | 56,100 |
| 2018/05/30 | 1,358 | 1,417 | 1,357 | 1,397 | 106,600 |
| 2018/05/29 | 1,459 | 1,460 | 1,387 | 1,409 | 166,000 |
| 2018/05/28 | 1,474 | 1,494 | 1,458 | 1,459 | 58,600 |
| 2018/05/25 | 1,460 | 1,505 | 1,457 | 1,481 | 63,400 |
| 2018/05/24 | 1,511 | 1,515 | 1,481 | 1,481 | 115,400 |
| 2018/05/23 | 1,527 | 1,546 | 1,506 | 1,515 | 134,600 |
| 2018/05/22 | 1,526 | 1,560 | 1,525 | 1,539 | 93,300 |
| 2018/05/21 | 1,525 | 1,540 | 1,512 | 1,540 | 98,700 |
| 2018/05/18 | 1,555 | 1,555 | 1,525 | 1,528 | 90,000 |
| 2018/05/17 | 1,558 | 1,575 | 1,530 | 1,542 | 107,800 |
| 2018/05/16 | 1,530 | 1,550 | 1,520 | 1,535 | 138,400 |
| 2018/05/15 | 1,675 | 1,687 | 1,496 | 1,530 | 583,100 |
| 2018/05/14 | 1,604 | 1,720 | 1,590 | 1,677 | 511,100 |
| 2018/05/11 | 1,830 | 1,855 | 1,787 | 1,844 | 288,400 |
| 2018/05/10 | 1,759 | 1,850 | 1,759 | 1,844 | 485,500 |
| 2018/05/09 | 1,700 | 1,765 | 1,687 | 1,749 | 260,700 |
| 2018/05/08 | 1,677 | 1,712 | 1,663 | 1,687 | 110,800 |
| 2018/05/07 | 1,666 | 1,688 | 1,645 | 1,678 | 85,300 |
| 2018/05/02 | 1,590 | 1,673 | 1,590 | 1,666 | 93,200 |
| 2018/05/01 | 1,637 | 1,640 | 1,595 | 1,610 | 78,100 |
| 2018/04/27 | 1,705 | 1,705 | 1,633 | 1,647 | 130,500 |
| 2018/04/26 | 1,736 | 1,738 | 1,683 | 1,692 | 129,300 |
| 2018/04/25 | 1,688 | 1,732 | 1,670 | 1,719 | 177,900 |
| 2018/04/24 | 1,679 | 1,752 | 1,663 | 1,716 | 349,900 |
| 2018/04/23 | 1,615 | 1,692 | 1,578 | 1,679 | 264,100 |
| 2018/04/20 | 1,566 | 1,615 | 1,566 | 1,586 | 143,800 |
| 2018/04/19 | 1,540 | 1,618 | 1,522 | 1,596 | 266,800 |
| 2018/04/18 | 1,465 | 1,537 | 1,465 | 1,523 | 117,900 |
| 2018/04/17 | 1,493 | 1,525 | 1,425 | 1,482 | 141,000 |
| 2018/04/16 | 1,559 | 1,586 | 1,507 | 1,513 | 83,800 |
| 2018/04/13 | 1,525 | 1,561 | 1,525 | 1,546 | 42,000 |
| 2018/04/12 | 1,529 | 1,552 | 1,509 | 1,525 | 52,000 |
| 2018/04/11 | 1,533 | 1,574 | 1,531 | 1,534 | 91,300 |
| 2018/04/10 | 1,499 | 1,549 | 1,484 | 1,545 | 91,500 |
| 2018/04/09 | 1,500 | 1,510 | 1,466 | 1,498 | 118,700 |
| 2018/04/06 | 1,592 | 1,602 | 1,510 | 1,518 | 169,900 |
| 2018/04/05 | 1,628 | 1,631 | 1,585 | 1,597 | 96,000 |
| 2018/04/04 | 1,680 | 1,680 | 1,612 | 1,627 | 121,400 |
| 2018/04/03 | 1,650 | 1,685 | 1,636 | 1,650 | 174,500 |
| 2018/04/02 | 1,605 | 1,691 | 1,600 | 1,689 | 175,400 |
| 2018/03/30 | 1,532 | 1,609 | 1,532 | 1,591 | 159,400 |
| 2018/03/29 | 1,580 | 1,584 | 1,510 | 1,530 | 111,300 |
| 2018/03/28 | 1,488 | 1,558 | 1,468 | 1,537 | 130,200 |
| 2018/03/27 | 1,526 | 1,600 | 1,487 | 1,488 | 205,500 |
| 2018/03/26 | 1,480 | 1,503 | 1,400 | 1,503 | 225,700 |
| 2018/03/23 | 1,550 | 1,598 | 1,515 | 1,524 | 238,000 |
| 2018/03/22 | 1,587 | 1,666 | 1,577 | 1,660 | 190,600 |
| 2018/03/20 | 1,575 | 1,604 | 1,566 | 1,587 | 122,500 |
| 2018/03/19 | 1,648 | 1,681 | 1,590 | 1,617 | 111,500 |
| 2018/03/16 | 1,674 | 1,679 | 1,655 | 1,660 | 64,900 |
| 2018/03/15 | 1,686 | 1,700 | 1,655 | 1,674 | 124,100 |
| 2018/03/14 | 1,651 | 1,710 | 1,651 | 1,704 | 134,800 |
| 2018/03/13 | 1,633 | 1,676 | 1,632 | 1,672 | 101,900 |
| 2018/03/12 | 1,677 | 1,688 | 1,629 | 1,652 | 106,400 |
| 2018/03/09 | 1,636 | 1,656 | 1,615 | 1,637 | 116,500 |
| 2018/03/08 | 1,630 | 1,657 | 1,613 | 1,623 | 110,300 |
| 2018/03/07 | 1,670 | 1,675 | 1,610 | 1,617 | 174,400 |
| 2018/03/06 | 1,688 | 1,719 | 1,659 | 1,666 | 210,600 |
| 2018/03/05 | 1,763 | 1,780 | 1,638 | 1,648 | 324,500 |
| 2018/03/02 | 1,780 | 1,807 | 1,756 | 1,801 | 141,200 |
| 2018/03/01 | 1,822 | 1,841 | 1,812 | 1,827 | 142,200 |
| 2018/02/28 | 1,844 | 1,875 | 1,840 | 1,859 | 131,100 |
| 2018/02/27 | 1,940 | 1,940 | 1,860 | 1,865 | 242,600 |
| 2018/02/26 | 1,918 | 1,945 | 1,905 | 1,911 | 128,400 |
| 2018/02/23 | 1,898 | 1,910 | 1,860 | 1,901 | 132,700 |
| 2018/02/22 | 1,909 | 1,909 | 1,856 | 1,887 | 200,300 |
| 2018/02/21 | 1,890 | 1,945 | 1,890 | 1,929 | 201,400 |
| 2018/02/20 | 1,884 | 1,923 | 1,861 | 1,892 | 142,600 |
| 2018/02/19 | 1,861 | 1,881 | 1,837 | 1,881 | 165,400 |
| 2018/02/16 | 1,800 | 1,851 | 1,790 | 1,837 | 220,900 |
| 2018/02/15 | 1,875 | 1,898 | 1,808 | 1,815 | 361,500 |
| 2018/02/14 | 1,974 | 2,020 | 1,830 | 1,855 | 284,900 |
| 2018/02/13 | 2,035 | 2,072 | 1,860 | 1,974 | 636,400 |
| 2018/02/09 | 1,762 | 1,920 | 1,762 | 1,915 | 258,500 |
| 2018/02/08 | 1,910 | 1,970 | 1,893 | 1,954 | 155,500 |
| 2018/02/07 | 2,040 | 2,040 | 1,901 | 1,904 | 219,300 |
| 2018/02/06 | 1,830 | 1,930 | 1,725 | 1,895 | 604,000 |
| 2018/02/05 | 2,092 | 2,135 | 2,054 | 2,090 | 229,300 |
| 2018/02/02 | 2,215 | 2,215 | 2,170 | 2,192 | 144,100 |
| 2018/02/01 | 2,245 | 2,245 | 2,184 | 2,218 | 125,600 |
| 2018/01/31 | 2,150 | 2,232 | 2,145 | 2,199 | 139,400 |
| 2018/01/30 | 2,216 | 2,240 | 2,167 | 2,200 | 179,100 |
| 2018/01/29 | 2,254 | 2,261 | 2,218 | 2,244 | 141,700 |
| 2018/01/26 | 2,315 | 2,315 | 2,255 | 2,260 | 236,300 |
| 2018/01/25 | 2,250 | 2,319 | 2,238 | 2,313 | 461,700 |
| 2018/01/24 | 2,273 | 2,285 | 2,211 | 2,238 | 175,700 |
| 2018/01/23 | 2,287 | 2,307 | 2,245 | 2,258 | 283,900 |
| 2018/01/22 | 2,160 | 2,284 | 2,130 | 2,277 | 446,700 |
| 2018/01/19 | 2,200 | 2,202 | 2,121 | 2,164 | 213,700 |
| 2018/01/18 | 2,240 | 2,268 | 2,169 | 2,186 | 251,700 |
| 2018/01/17 | 2,260 | 2,260 | 2,207 | 2,242 | 287,800 |
| 2018/01/16 | 2,323 | 2,334 | 2,256 | 2,274 | 327,600 |
| 2018/01/15 | 2,357 | 2,365 | 2,305 | 2,334 | 331,800 |
| 2018/01/12 | 2,355 | 2,394 | 2,313 | 2,339 | 363,100 |
| 2018/01/11 | 2,310 | 2,366 | 2,306 | 2,339 | 301,600 |
| 2018/01/10 | 2,382 | 2,395 | 2,297 | 2,359 | 683,900 |
| 2018/01/09 | 2,295 | 2,384 | 2,252 | 2,360 | 1,427,900 |
| 2018/01/05 | 1,998 | 2,235 | 1,991 | 2,211 | 1,975,500 |
| 2018/01/04 | 1,985 | 1,986 | 1,945 | 1,960 | 176,400 |