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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,406 | 1,423 | 1,385 | 1,414 | 197,100 |
| 2022/12/29 | 1,357 | 1,408 | 1,351 | 1,398 | 237,900 |
| 2022/12/28 | 1,393 | 1,410 | 1,332 | 1,348 | 463,700 |
| 2022/12/27 | 1,395 | 1,439 | 1,391 | 1,400 | 245,400 |
| 2022/12/26 | 1,411 | 1,430 | 1,391 | 1,403 | 200,300 |
| 2022/12/23 | 1,450 | 1,452 | 1,408 | 1,416 | 396,100 |
| 2022/12/22 | 1,525 | 1,553 | 1,480 | 1,482 | 215,700 |
| 2022/12/21 | 1,539 | 1,575 | 1,515 | 1,524 | 215,600 |
| 2022/12/20 | 1,591 | 1,615 | 1,520 | 1,545 | 287,600 |
| 2022/12/19 | 1,617 | 1,627 | 1,585 | 1,591 | 126,700 |
| 2022/12/16 | 1,654 | 1,660 | 1,614 | 1,618 | 245,000 |
| 2022/12/15 | 1,652 | 1,697 | 1,643 | 1,683 | 188,900 |
| 2022/12/14 | 1,620 | 1,677 | 1,616 | 1,670 | 269,300 |
| 2022/12/13 | 1,569 | 1,687 | 1,553 | 1,629 | 751,500 |
| 2022/12/12 | 1,557 | 1,577 | 1,545 | 1,552 | 189,300 |
| 2022/12/09 | 1,558 | 1,588 | 1,558 | 1,566 | 186,400 |
| 2022/12/08 | 1,594 | 1,604 | 1,543 | 1,564 | 372,200 |
| 2022/12/07 | 1,600 | 1,641 | 1,595 | 1,607 | 237,800 |
| 2022/12/06 | 1,648 | 1,648 | 1,605 | 1,613 | 318,400 |
| 2022/12/05 | 1,688 | 1,710 | 1,657 | 1,661 | 171,100 |
| 2022/12/02 | 1,697 | 1,722 | 1,675 | 1,683 | 168,800 |
| 2022/12/01 | 1,731 | 1,732 | 1,696 | 1,706 | 253,200 |
| 2022/11/30 | 1,700 | 1,729 | 1,670 | 1,725 | 331,600 |
| 2022/11/29 | 1,710 | 1,729 | 1,686 | 1,717 | 300,000 |
| 2022/11/28 | 1,835 | 1,840 | 1,733 | 1,741 | 609,100 |
| 2022/11/25 | 1,786 | 1,836 | 1,773 | 1,818 | 501,400 |
| 2022/11/24 | 1,759 | 1,792 | 1,757 | 1,777 | 387,100 |
| 2022/11/22 | 1,703 | 1,740 | 1,688 | 1,731 | 324,300 |
| 2022/11/21 | 1,675 | 1,712 | 1,650 | 1,709 | 285,200 |
| 2022/11/18 | 1,660 | 1,734 | 1,650 | 1,676 | 477,800 |
| 2022/11/17 | 1,700 | 1,712 | 1,652 | 1,662 | 405,500 |
| 2022/11/16 | 1,782 | 1,790 | 1,710 | 1,712 | 379,300 |
| 2022/11/15 | 1,776 | 1,790 | 1,762 | 1,768 | 222,900 |
| 2022/11/14 | 1,800 | 1,849 | 1,773 | 1,792 | 347,900 |
| 2022/11/11 | 1,891 | 1,904 | 1,800 | 1,808 | 579,400 |
| 2022/11/10 | 1,817 | 1,888 | 1,803 | 1,837 | 600,500 |
| 2022/11/09 | 1,736 | 1,848 | 1,734 | 1,832 | 663,300 |
| 2022/11/08 | 1,805 | 1,815 | 1,750 | 1,751 | 403,000 |
| 2022/11/07 | 1,788 | 1,844 | 1,783 | 1,802 | 400,100 |
| 2022/11/04 | 1,755 | 1,826 | 1,741 | 1,795 | 475,500 |
| 2022/11/02 | 1,857 | 1,880 | 1,790 | 1,790 | 725,700 |
| 2022/11/01 | 1,785 | 1,863 | 1,760 | 1,848 | 1,336,100 |
| 2022/10/31 | 1,900 | 2,023 | 1,790 | 1,806 | 4,794,900 |
| 2022/10/28 | 1,580 | 1,695 | 1,556 | 1,662 | 570,000 |
| 2022/10/27 | 1,640 | 1,640 | 1,574 | 1,590 | 413,700 |
| 2022/10/26 | 1,688 | 1,696 | 1,631 | 1,650 | 521,300 |
| 2022/10/25 | 1,779 | 1,783 | 1,679 | 1,706 | 547,500 |
| 2022/10/24 | 1,727 | 1,784 | 1,718 | 1,760 | 391,600 |
| 2022/10/21 | 1,702 | 1,748 | 1,688 | 1,693 | 309,000 |
| 2022/10/20 | 1,730 | 1,754 | 1,696 | 1,706 | 371,600 |
| 2022/10/19 | 1,791 | 1,815 | 1,717 | 1,765 | 838,100 |
| 2022/10/18 | 1,652 | 1,750 | 1,646 | 1,737 | 728,600 |
| 2022/10/17 | 1,546 | 1,628 | 1,543 | 1,620 | 309,000 |
| 2022/10/14 | 1,557 | 1,573 | 1,519 | 1,548 | 257,400 |
| 2022/10/13 | 1,560 | 1,596 | 1,510 | 1,511 | 271,000 |
| 2022/10/12 | 1,541 | 1,590 | 1,512 | 1,553 | 326,700 |
| 2022/10/11 | 1,514 | 1,564 | 1,485 | 1,553 | 323,500 |
| 2022/10/07 | 1,540 | 1,545 | 1,506 | 1,518 | 304,800 |
| 2022/10/06 | 1,498 | 1,572 | 1,494 | 1,561 | 392,100 |
| 2022/10/05 | 1,522 | 1,559 | 1,494 | 1,508 | 294,600 |
| 2022/10/04 | 1,573 | 1,580 | 1,519 | 1,519 | 336,000 |
| 2022/10/03 | 1,453 | 1,525 | 1,414 | 1,518 | 376,000 |
| 2022/09/30 | 1,486 | 1,506 | 1,441 | 1,473 | 453,300 |
| 2022/09/29 | 1,593 | 1,596 | 1,488 | 1,511 | 464,100 |
| 2022/09/28 | 1,550 | 1,595 | 1,501 | 1,534 | 540,500 |
| 2022/09/27 | 1,642 | 1,680 | 1,568 | 1,571 | 557,000 |
| 2022/09/26 | 1,651 | 1,718 | 1,620 | 1,647 | 442,100 |
| 2022/09/22 | 1,621 | 1,815 | 1,609 | 1,697 | 1,676,100 |
| 2022/09/21 | 1,717 | 1,720 | 1,526 | 1,619 | 1,864,800 |
| 2022/09/20 | 1,810 | 1,846 | 1,740 | 1,769 | 994,300 |
| 2022/09/16 | 2,044 | 2,050 | 1,834 | 1,850 | 1,938,800 |
| 2022/09/15 | 1,970 | 2,091 | 1,960 | 2,054 | 1,510,600 |
| 2022/09/14 | 1,870 | 1,979 | 1,863 | 1,947 | 766,400 |
| 2022/09/13 | 1,908 | 1,960 | 1,885 | 1,927 | 580,600 |
| 2022/09/12 | 1,900 | 1,953 | 1,877 | 1,908 | 1,039,400 |
| 2022/09/09 | 1,780 | 1,854 | 1,767 | 1,826 | 865,700 |
| 2022/09/08 | 1,741 | 1,788 | 1,727 | 1,761 | 639,900 |
| 2022/09/07 | 1,756 | 1,784 | 1,710 | 1,746 | 650,500 |
| 2022/09/06 | 1,705 | 1,750 | 1,692 | 1,750 | 507,000 |
| 2022/09/05 | 1,689 | 1,758 | 1,687 | 1,721 | 708,000 |
| 2022/09/02 | 1,698 | 1,715 | 1,653 | 1,679 | 867,500 |
| 2022/09/01 | 1,610 | 1,790 | 1,595 | 1,720 | 2,896,800 |
| 2022/08/31 | 1,586 | 1,606 | 1,555 | 1,556 | 284,900 |
| 2022/08/30 | 1,638 | 1,644 | 1,561 | 1,588 | 706,400 |
| 2022/08/29 | 1,525 | 1,623 | 1,519 | 1,618 | 651,500 |
| 2022/08/26 | 1,539 | 1,594 | 1,496 | 1,571 | 795,100 |
| 2022/08/25 | 1,598 | 1,631 | 1,540 | 1,548 | 804,800 |
| 2022/08/24 | 1,670 | 1,693 | 1,620 | 1,638 | 824,700 |
| 2022/08/23 | 1,591 | 1,665 | 1,581 | 1,630 | 1,690,400 |
| 2022/08/22 | 1,502 | 1,678 | 1,490 | 1,591 | 2,749,400 |
| 2022/08/19 | 1,369 | 1,474 | 1,360 | 1,458 | 1,138,900 |
| 2022/08/18 | 1,326 | 1,351 | 1,296 | 1,340 | 215,700 |
| 2022/08/17 | 1,395 | 1,403 | 1,341 | 1,351 | 519,700 |
| 2022/08/16 | 1,298 | 1,364 | 1,287 | 1,350 | 597,500 |
| 2022/08/15 | 1,187 | 1,296 | 1,187 | 1,280 | 425,800 |
| 2022/08/12 | 1,204 | 1,210 | 1,178 | 1,186 | 180,200 |
| 2022/08/10 | 1,203 | 1,203 | 1,170 | 1,174 | 192,700 |
| 2022/08/09 | 1,220 | 1,242 | 1,212 | 1,218 | 163,600 |
| 2022/08/08 | 1,280 | 1,280 | 1,230 | 1,233 | 321,000 |
| 2022/08/05 | 1,334 | 1,339 | 1,280 | 1,282 | 368,800 |
| 2022/08/04 | 1,318 | 1,354 | 1,288 | 1,330 | 511,400 |
| 2022/08/03 | 1,305 | 1,334 | 1,255 | 1,312 | 927,900 |
| 2022/08/02 | 1,368 | 1,415 | 1,290 | 1,305 | 2,476,600 |
| 2022/08/01 | 1,278 | 1,368 | 1,241 | 1,368 | 1,776,600 |
| 2022/07/29 | 1,088 | 1,096 | 1,066 | 1,068 | 930,900 |
| 2022/07/28 | 1,072 | 1,085 | 1,056 | 1,070 | 163,900 |
| 2022/07/27 | 1,064 | 1,072 | 1,053 | 1,056 | 112,300 |
| 2022/07/26 | 1,044 | 1,061 | 1,039 | 1,059 | 150,000 |
| 2022/07/25 | 1,075 | 1,083 | 1,041 | 1,049 | 228,900 |
| 2022/07/22 | 1,094 | 1,094 | 1,057 | 1,078 | 390,700 |
| 2022/07/21 | 1,085 | 1,103 | 1,068 | 1,101 | 181,000 |
| 2022/07/20 | 1,075 | 1,087 | 1,069 | 1,074 | 96,900 |
| 2022/07/19 | 1,053 | 1,063 | 1,036 | 1,057 | 77,300 |
| 2022/07/15 | 1,050 | 1,062 | 1,041 | 1,048 | 59,500 |
| 2022/07/14 | 1,055 | 1,077 | 1,034 | 1,062 | 102,500 |
| 2022/07/13 | 1,046 | 1,046 | 1,028 | 1,041 | 99,800 |
| 2022/07/12 | 1,065 | 1,065 | 1,035 | 1,035 | 107,100 |
| 2022/07/11 | 1,095 | 1,095 | 1,065 | 1,065 | 99,200 |
| 2022/07/08 | 1,073 | 1,094 | 1,063 | 1,077 | 180,200 |
| 2022/07/07 | 1,071 | 1,078 | 1,032 | 1,070 | 207,600 |
| 2022/07/06 | 1,108 | 1,119 | 1,080 | 1,081 | 210,700 |
| 2022/07/05 | 1,059 | 1,120 | 1,056 | 1,118 | 290,200 |
| 2022/07/04 | 1,061 | 1,068 | 1,026 | 1,055 | 255,400 |
| 2022/07/01 | 1,100 | 1,109 | 1,051 | 1,057 | 268,400 |
| 2022/06/30 | 1,140 | 1,145 | 1,107 | 1,112 | 165,800 |
| 2022/06/29 | 1,190 | 1,193 | 1,141 | 1,145 | 214,000 |
| 2022/06/28 | 1,216 | 1,216 | 1,161 | 1,176 | 217,900 |
| 2022/06/27 | 1,204 | 1,229 | 1,186 | 1,203 | 205,200 |
| 2022/06/24 | 1,180 | 1,209 | 1,180 | 1,204 | 124,500 |
| 2022/06/23 | 1,185 | 1,208 | 1,165 | 1,174 | 90,500 |
| 2022/06/22 | 1,225 | 1,231 | 1,186 | 1,198 | 179,400 |
| 2022/06/21 | 1,143 | 1,203 | 1,136 | 1,193 | 194,400 |
| 2022/06/20 | 1,167 | 1,184 | 1,100 | 1,113 | 220,800 |
| 2022/06/17 | 1,187 | 1,206 | 1,167 | 1,182 | 230,800 |
| 2022/06/16 | 1,298 | 1,299 | 1,232 | 1,237 | 160,300 |
| 2022/06/15 | 1,300 | 1,310 | 1,253 | 1,253 | 107,800 |
| 2022/06/14 | 1,281 | 1,295 | 1,270 | 1,290 | 119,500 |
| 2022/06/13 | 1,319 | 1,332 | 1,290 | 1,303 | 159,700 |
| 2022/06/10 | 1,327 | 1,354 | 1,305 | 1,349 | 121,500 |
| 2022/06/09 | 1,300 | 1,339 | 1,282 | 1,328 | 186,800 |
| 2022/06/08 | 1,267 | 1,322 | 1,265 | 1,305 | 239,400 |
| 2022/06/07 | 1,270 | 1,279 | 1,252 | 1,265 | 117,300 |
| 2022/06/06 | 1,290 | 1,302 | 1,279 | 1,279 | 123,100 |
| 2022/06/03 | 1,330 | 1,337 | 1,297 | 1,305 | 189,800 |
| 2022/06/02 | 1,262 | 1,347 | 1,247 | 1,318 | 311,300 |
| 2022/06/01 | 1,262 | 1,272 | 1,245 | 1,272 | 123,100 |
| 2022/05/31 | 1,295 | 1,295 | 1,261 | 1,276 | 112,800 |
| 2022/05/30 | 1,227 | 1,270 | 1,216 | 1,267 | 185,100 |
| 2022/05/27 | 1,240 | 1,242 | 1,196 | 1,204 | 149,800 |
| 2022/05/26 | 1,215 | 1,247 | 1,206 | 1,220 | 103,100 |
| 2022/05/25 | 1,224 | 1,240 | 1,198 | 1,225 | 126,400 |
| 2022/05/24 | 1,287 | 1,287 | 1,236 | 1,241 | 183,800 |
| 2022/05/23 | 1,344 | 1,349 | 1,281 | 1,286 | 380,300 |
| 2022/05/20 | 1,212 | 1,368 | 1,196 | 1,327 | 858,800 |
| 2022/05/19 | 1,189 | 1,312 | 1,189 | 1,204 | 508,100 |
| 2022/05/18 | 1,169 | 1,278 | 1,149 | 1,238 | 495,000 |
| 2022/05/17 | 1,131 | 1,172 | 1,119 | 1,163 | 268,400 |
| 2022/05/16 | 1,213 | 1,230 | 1,133 | 1,147 | 422,400 |
| 2022/05/13 | 1,047 | 1,280 | 1,047 | 1,233 | 986,700 |
| 2022/05/12 | 1,411 | 1,414 | 1,340 | 1,347 | 274,800 |
| 2022/05/11 | 1,420 | 1,421 | 1,389 | 1,409 | 96,400 |
| 2022/05/10 | 1,410 | 1,422 | 1,379 | 1,413 | 198,600 |
| 2022/05/09 | 1,470 | 1,470 | 1,418 | 1,421 | 159,900 |
| 2022/05/06 | 1,476 | 1,486 | 1,431 | 1,475 | 154,800 |
| 2022/05/02 | 1,429 | 1,464 | 1,410 | 1,457 | 125,400 |
| 2022/04/28 | 1,428 | 1,441 | 1,400 | 1,430 | 153,000 |
| 2022/04/27 | 1,432 | 1,437 | 1,414 | 1,435 | 207,200 |
| 2022/04/26 | 1,500 | 1,506 | 1,463 | 1,478 | 161,100 |
| 2022/04/25 | 1,466 | 1,502 | 1,461 | 1,493 | 204,100 |
| 2022/04/22 | 1,589 | 1,589 | 1,512 | 1,516 | 318,700 |
| 2022/04/21 | 1,585 | 1,629 | 1,573 | 1,593 | 241,800 |
| 2022/04/20 | 1,590 | 1,604 | 1,545 | 1,547 | 200,200 |
| 2022/04/19 | 1,600 | 1,602 | 1,573 | 1,575 | 113,100 |
| 2022/04/18 | 1,578 | 1,595 | 1,547 | 1,575 | 189,800 |
| 2022/04/15 | 1,627 | 1,627 | 1,590 | 1,590 | 212,100 |
| 2022/04/14 | 1,688 | 1,700 | 1,646 | 1,649 | 268,900 |
| 2022/04/13 | 1,595 | 1,684 | 1,594 | 1,680 | 363,900 |
| 2022/04/12 | 1,584 | 1,603 | 1,547 | 1,560 | 118,300 |
| 2022/04/11 | 1,600 | 1,614 | 1,578 | 1,605 | 94,400 |
| 2022/04/08 | 1,578 | 1,623 | 1,567 | 1,620 | 179,000 |
| 2022/04/07 | 1,576 | 1,579 | 1,537 | 1,558 | 271,500 |
| 2022/04/06 | 1,676 | 1,676 | 1,585 | 1,611 | 513,700 |
| 2022/04/05 | 1,689 | 1,723 | 1,675 | 1,707 | 227,000 |
| 2022/04/04 | 1,678 | 1,697 | 1,652 | 1,678 | 149,500 |
| 2022/04/01 | 1,720 | 1,720 | 1,671 | 1,675 | 285,200 |
| 2022/03/31 | 1,715 | 1,756 | 1,676 | 1,740 | 222,300 |
| 2022/03/30 | 1,699 | 1,735 | 1,665 | 1,721 | 279,500 |
| 2022/03/29 | 1,619 | 1,660 | 1,595 | 1,660 | 171,900 |
| 2022/03/28 | 1,650 | 1,656 | 1,600 | 1,600 | 204,600 |
| 2022/03/25 | 1,740 | 1,741 | 1,658 | 1,661 | 271,800 |
| 2022/03/24 | 1,686 | 1,701 | 1,660 | 1,698 | 200,300 |
| 2022/03/23 | 1,753 | 1,767 | 1,700 | 1,701 | 269,200 |
| 2022/03/22 | 1,759 | 1,798 | 1,702 | 1,720 | 378,200 |
| 2022/03/18 | 1,619 | 1,760 | 1,609 | 1,744 | 679,800 |
| 2022/03/17 | 1,558 | 1,609 | 1,524 | 1,586 | 371,100 |
| 2022/03/16 | 1,570 | 1,570 | 1,513 | 1,520 | 220,600 |
| 2022/03/15 | 1,482 | 1,551 | 1,471 | 1,527 | 374,500 |
| 2022/03/14 | 1,539 | 1,549 | 1,485 | 1,485 | 203,000 |
| 2022/03/11 | 1,527 | 1,553 | 1,490 | 1,506 | 178,600 |
| 2022/03/10 | 1,580 | 1,590 | 1,527 | 1,536 | 218,800 |
| 2022/03/09 | 1,474 | 1,517 | 1,442 | 1,491 | 282,400 |
| 2022/03/08 | 1,438 | 1,499 | 1,400 | 1,425 | 377,400 |
| 2022/03/07 | 1,531 | 1,559 | 1,475 | 1,498 | 389,300 |
| 2022/03/04 | 1,700 | 1,714 | 1,570 | 1,589 | 588,200 |
| 2022/03/03 | 1,600 | 1,679 | 1,587 | 1,629 | 637,100 |
| 2022/03/02 | 1,539 | 1,574 | 1,522 | 1,552 | 304,800 |
| 2022/03/01 | 1,540 | 1,631 | 1,532 | 1,579 | 568,100 |
| 2022/02/28 | 1,503 | 1,545 | 1,491 | 1,505 | 361,200 |
| 2022/02/25 | 1,507 | 1,555 | 1,495 | 1,518 | 534,900 |
| 2022/02/24 | 1,473 | 1,540 | 1,452 | 1,465 | 581,500 |
| 2022/02/22 | 1,474 | 1,537 | 1,452 | 1,474 | 477,200 |
| 2022/02/21 | 1,515 | 1,548 | 1,456 | 1,528 | 583,300 |
| 2022/02/18 | 1,575 | 1,594 | 1,536 | 1,567 | 447,500 |
| 2022/02/17 | 1,635 | 1,644 | 1,572 | 1,601 | 612,300 |
| 2022/02/16 | 1,718 | 1,735 | 1,631 | 1,645 | 504,900 |
| 2022/02/15 | 1,693 | 1,727 | 1,660 | 1,678 | 578,200 |
| 2022/02/14 | 1,737 | 1,737 | 1,668 | 1,707 | 597,400 |
| 2022/02/10 | 1,861 | 1,885 | 1,790 | 1,792 | 509,100 |
| 2022/02/09 | 1,830 | 1,874 | 1,780 | 1,836 | 430,000 |
| 2022/02/08 | 1,814 | 1,859 | 1,773 | 1,810 | 589,700 |
| 2022/02/07 | 1,895 | 1,962 | 1,806 | 1,830 | 601,300 |
| 2022/02/04 | 1,845 | 1,981 | 1,800 | 1,895 | 998,300 |
| 2022/02/03 | 1,990 | 2,065 | 1,845 | 1,850 | 1,057,400 |
| 2022/02/02 | 2,078 | 2,103 | 1,981 | 1,985 | 852,300 |
| 2022/02/01 | 2,175 | 2,220 | 2,005 | 2,017 | 1,918,900 |
| 2022/01/31 | 1,702 | 2,330 | 1,702 | 2,258 | 5,711,200 |
| 2022/01/28 | 2,147 | 2,220 | 2,067 | 2,202 | 1,531,600 |
| 2022/01/27 | 2,197 | 2,220 | 1,960 | 2,130 | 2,220,200 |
| 2022/01/26 | 1,948 | 2,104 | 1,925 | 2,097 | 1,741,700 |
| 2022/01/25 | 1,831 | 1,949 | 1,816 | 1,924 | 1,022,800 |
| 2022/01/24 | 1,761 | 1,890 | 1,702 | 1,831 | 731,300 |
| 2022/01/21 | 1,899 | 1,906 | 1,800 | 1,825 | 704,400 |
| 2022/01/20 | 1,980 | 1,987 | 1,883 | 1,950 | 621,500 |
| 2022/01/19 | 1,895 | 2,015 | 1,861 | 2,000 | 1,328,000 |
| 2022/01/18 | 2,026 | 2,114 | 2,000 | 2,025 | 722,600 |
| 2022/01/17 | 2,164 | 2,174 | 2,040 | 2,062 | 696,400 |
| 2022/01/14 | 2,196 | 2,231 | 2,104 | 2,158 | 1,007,500 |
| 2022/01/13 | 2,150 | 2,307 | 2,137 | 2,255 | 1,539,100 |
| 2022/01/12 | 2,082 | 2,168 | 2,052 | 2,103 | 835,300 |
| 2022/01/11 | 2,086 | 2,124 | 1,988 | 2,019 | 1,202,500 |
| 2022/01/07 | 2,296 | 2,307 | 2,085 | 2,171 | 1,768,200 |
| 2022/01/06 | 2,264 | 2,338 | 2,182 | 2,266 | 1,200,200 |
| 2022/01/05 | 2,454 | 2,473 | 2,341 | 2,382 | 1,798,400 |
| 2022/01/04 | 2,385 | 2,462 | 2,349 | 2,448 | 3,340,300 |