4113 田岡化学工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 953 | 1,036 | 953 | 1,028 | 117,100 | 1,028 |
| 2024-11-20 | 979 | 980 | 952 | 956 | 16,000 | 956 |
| 2024-11-19 | 1,020 | 1,020 | 972 | 973 | 47,400 | 973 |
| 2024-11-18 | 980 | 1,016 | 980 | 1,013 | 65,600 | 1,013 |
| 2024-11-15 | 939 | 986 | 934 | 973 | 105,200 | 973 |
| 2024-11-14 | 887 | 929 | 884 | 926 | 124,300 | 926 |
| 2024-11-13 | 885 | 888 | 870 | 880 | 40,500 | 880 |
| 2024-11-12 | 894 | 911 | 884 | 885 | 27,900 | 885 |
| 2024-11-11 | 883 | 899 | 872 | 899 | 54,000 | 899 |
| 2024-11-08 | 882 | 891 | 878 | 889 | 31,500 | 889 |
| 2024-11-07 | 897 | 904 | 879 | 881 | 28,700 | 881 |
| 2024-11-06 | 899 | 904 | 890 | 895 | 31,200 | 895 |
| 2024-11-05 | 921 | 925 | 893 | 897 | 41,100 | 897 |
| 2024-11-01 | 952 | 953 | 918 | 919 | 40,100 | 919 |
| 2024-10-31 | 986 | 987 | 940 | 950 | 92,200 | 950 |
| 2024-10-30 | 874 | 987 | 874 | 986 | 283,000 | 986 |
| 2024-10-29 | 876 | 893 | 873 | 889 | 152,200 | 889 |
| 2024-10-28 | 842 | 876 | 841 | 876 | 42,200 | 876 |
| 2024-10-25 | 870 | 873 | 833 | 833 | 52,300 | 833 |
| 2024-10-24 | 871 | 876 | 855 | 869 | 41,600 | 869 |
| 2024-10-23 | 883 | 884 | 874 | 877 | 29,100 | 877 |
| 2024-10-22 | 900 | 900 | 879 | 883 | 48,600 | 883 |
| 2024-10-21 | 900 | 900 | 889 | 894 | 15,400 | 894 |
| 2024-10-18 | 905 | 925 | 899 | 899 | 37,500 | 899 |
| 2024-10-17 | 910 | 910 | 896 | 898 | 9,000 | 898 |
| 2024-10-16 | 897 | 906 | 893 | 904 | 13,100 | 904 |
| 2024-10-15 | 882 | 904 | 875 | 896 | 38,800 | 896 |
| 2024-10-11 | 885 | 888 | 870 | 872 | 22,700 | 872 |
| 2024-10-10 | 895 | 897 | 885 | 885 | 16,900 | 885 |
| 2024-10-09 | 899 | 907 | 892 | 900 | 12,800 | 900 |
| 2024-10-08 | 897 | 898 | 882 | 896 | 23,200 | 896 |
| 2024-10-07 | 903 | 905 | 886 | 900 | 24,800 | 900 |
| 2024-10-04 | 902 | 903 | 890 | 896 | 17,400 | 896 |
| 2024-10-03 | 916 | 916 | 892 | 902 | 18,800 | 902 |
| 2024-10-02 | 904 | 905 | 887 | 887 | 22,000 | 887 |
| 2024-10-01 | 901 | 919 | 897 | 914 | 18,800 | 914 |
| 2024-09-30 | 910 | 926 | 892 | 898 | 76,400 | 898 |
| 2024-09-27 | 908 | 936 | 902 | 936 | 49,300 | 936 |
| 2024-09-26 | 919 | 926 | 897 | 926 | 67,300 | 926 |
| 2024-09-25 | 924 | 924 | 907 | 919 | 19,000 | 919 |
| 2024-09-24 | 933 | 933 | 908 | 920 | 52,100 | 920 |
| 2024-09-20 | 906 | 918 | 899 | 915 | 34,000 | 915 |
| 2024-09-19 | 900 | 907 | 892 | 897 | 27,500 | 897 |
| 2024-09-18 | 885 | 903 | 875 | 891 | 30,900 | 891 |
| 2024-09-17 | 885 | 893 | 870 | 878 | 17,700 | 878 |
| 2024-09-13 | 899 | 899 | 875 | 885 | 28,600 | 885 |
| 2024-09-12 | 902 | 902 | 871 | 884 | 29,500 | 884 |
| 2024-09-11 | 898 | 898 | 850 | 874 | 52,100 | 874 |
| 2024-09-10 | 928 | 930 | 892 | 897 | 58,500 | 897 |
| 2024-09-09 | 893 | 931 | 883 | 913 | 53,200 | 913 |
| 2024-09-06 | 979 | 979 | 925 | 928 | 56,700 | 928 |
| 2024-09-05 | 938 | 988 | 938 | 960 | 58,700 | 960 |
| 2024-09-04 | 994 | 1,009 | 931 | 953 | 114,100 | 953 |
| 2024-09-03 | 1,006 | 1,050 | 1,004 | 1,045 | 106,400 | 1,045 |
| 2024-09-02 | 1,038 | 1,040 | 994 | 1,003 | 59,500 | 1,003 |
| 2024-08-30 | 1,006 | 1,040 | 985 | 1,009 | 68,700 | 1,009 |
| 2024-08-29 | 1,015 | 1,029 | 996 | 1,001 | 81,300 | 1,001 |
| 2024-08-28 | 992 | 1,015 | 986 | 995 | 78,700 | 995 |
| 2024-08-27 | 1,000 | 1,004 | 972 | 979 | 75,700 | 979 |
| 2024-08-26 | 954 | 990 | 951 | 987 | 108,800 | 987 |
| 2024-08-23 | 925 | 951 | 913 | 947 | 43,900 | 947 |
| 2024-08-22 | 873 | 960 | 873 | 925 | 137,300 | 925 |
| 2024-08-21 | 880 | 892 | 864 | 880 | 25,800 | 880 |
| 2024-08-20 | 881 | 895 | 867 | 890 | 31,700 | 890 |
| 2024-08-19 | 910 | 910 | 886 | 886 | 22,200 | 886 |
| 2024-08-16 | 924 | 924 | 895 | 906 | 63,300 | 906 |
| 2024-08-15 | 881 | 924 | 879 | 918 | 136,700 | 918 |
| 2024-08-14 | 816 | 878 | 815 | 874 | 95,300 | 874 |
| 2024-08-13 | 823 | 828 | 804 | 816 | 19,800 | 816 |
| 2024-08-09 | 820 | 840 | 795 | 814 | 38,700 | 814 |
| 2024-08-08 | 776 | 825 | 771 | 823 | 51,700 | 823 |
| 2024-08-07 | 749 | 795 | 740 | 777 | 22,400 | 777 |
| 2024-08-06 | 768 | 770 | 734 | 734 | 32,800 | 734 |
| 2024-08-05 | 760 | 793 | 686 | 688 | 77,200 | 688 |
| 2024-08-02 | 833 | 858 | 815 | 823 | 111,000 | 823 |
| 2024-08-01 | 882 | 884 | 850 | 877 | 152,400 | 877 |
| 2024-07-31 | 803 | 837 | 791 | 837 | 94,000 | 837 |
| 2024-07-30 | 796 | 803 | 793 | 803 | 14,900 | 803 |
| 2024-07-29 | 793 | 802 | 793 | 797 | 21,100 | 797 |
| 2024-07-26 | 788 | 804 | 787 | 788 | 26,100 | 788 |
| 2024-07-25 | 800 | 811 | 784 | 784 | 37,900 | 784 |
| 2024-07-24 | 816 | 820 | 803 | 807 | 22,400 | 807 |
| 2024-07-23 | 820 | 826 | 811 | 816 | 21,200 | 816 |
| 2024-07-22 | 823 | 829 | 809 | 809 | 30,400 | 809 |
| 2024-07-19 | 835 | 836 | 824 | 825 | 10,100 | 825 |
| 2024-07-18 | 827 | 842 | 825 | 835 | 20,600 | 835 |
| 2024-07-17 | 822 | 837 | 822 | 826 | 12,200 | 826 |
| 2024-07-16 | 832 | 832 | 821 | 821 | 7,100 | 821 |
| 2024-07-12 | 822 | 839 | 815 | 832 | 20,900 | 832 |
| 2024-07-11 | 823 | 831 | 813 | 816 | 32,500 | 816 |
| 2024-07-10 | 837 | 838 | 823 | 827 | 22,300 | 827 |
| 2024-07-09 | 843 | 852 | 828 | 838 | 61,800 | 838 |
| 2024-07-08 | 847 | 849 | 830 | 833 | 85,500 | 833 |
| 2024-07-05 | 799 | 811 | 798 | 811 | 37,000 | 811 |
| 2024-07-04 | 794 | 798 | 788 | 798 | 15,600 | 798 |
| 2024-07-03 | 788 | 799 | 788 | 794 | 41,900 | 794 |
| 2024-07-02 | 785 | 790 | 780 | 788 | 15,700 | 788 |
| 2024-07-01 | 796 | 796 | 779 | 787 | 17,000 | 787 |
| 2024-06-28 | 771 | 789 | 765 | 789 | 37,200 | 789 |
| 2024-06-27 | 763 | 774 | 763 | 767 | 17,900 | 767 |
| 2024-06-26 | 766 | 767 | 755 | 763 | 14,400 | 763 |
| 2024-06-25 | 758 | 765 | 757 | 765 | 14,800 | 765 |
| 2024-06-24 | 755 | 755 | 751 | 755 | 42,700 | 755 |
| 2024-06-21 | 752 | 756 | 751 | 753 | 9,100 | 753 |
| 2024-06-20 | 753 | 758 | 751 | 755 | 8,500 | 755 |
| 2024-06-19 | 756 | 760 | 750 | 752 | 12,800 | 752 |
| 2024-06-18 | 751 | 756 | 748 | 756 | 15,700 | 756 |
| 2024-06-17 | 753 | 755 | 747 | 750 | 8,700 | 750 |
| 2024-06-14 | 748 | 754 | 744 | 749 | 6,000 | 749 |
| 2024-06-13 | 751 | 752 | 742 | 747 | 11,300 | 747 |
| 2024-06-12 | 747 | 756 | 747 | 753 | 22,200 | 753 |
| 2024-06-11 | 755 | 755 | 748 | 750 | 54,500 | 750 |
| 2024-06-10 | 765 | 767 | 756 | 756 | 14,000 | 756 |
| 2024-06-07 | 766 | 767 | 764 | 767 | 2,600 | 767 |
| 2024-06-06 | 764 | 768 | 760 | 766 | 8,000 | 766 |
| 2024-06-05 | 763 | 769 | 760 | 767 | 11,000 | 767 |
| 2024-06-04 | 757 | 767 | 757 | 765 | 8,000 | 765 |
| 2024-06-03 | 754 | 766 | 752 | 756 | 23,000 | 756 |
| 2024-05-31 | 749 | 755 | 738 | 748 | 48,900 | 748 |
| 2024-05-30 | 753 | 758 | 749 | 753 | 8,700 | 753 |
| 2024-05-29 | 764 | 768 | 750 | 754 | 49,200 | 754 |
| 2024-05-28 | 778 | 784 | 765 | 765 | 44,900 | 765 |
| 2024-05-27 | 795 | 797 | 769 | 777 | 43,600 | 777 |
| 2024-05-24 | 780 | 795 | 780 | 794 | 14,400 | 794 |
| 2024-05-23 | 782 | 790 | 780 | 780 | 21,500 | 780 |
| 2024-05-22 | 858 | 858 | 778 | 779 | 305,100 | 779 |
| 2024-05-21 | 802 | 819 | 792 | 800 | 27,000 | 800 |
| 2024-05-20 | 788 | 808 | 788 | 805 | 17,200 | 805 |
| 2024-05-17 | 775 | 789 | 771 | 787 | 15,200 | 787 |
| 2024-05-16 | 794 | 802 | 754 | 775 | 38,700 | 775 |
| 2024-05-15 | 808 | 810 | 790 | 794 | 31,000 | 794 |
| 2024-05-14 | 803 | 820 | 798 | 808 | 31,400 | 808 |
| 2024-05-13 | 790 | 804 | 786 | 804 | 22,200 | 804 |
| 2024-05-10 | 794 | 794 | 778 | 786 | 3,700 | 786 |
| 2024-05-09 | 793 | 794 | 777 | 794 | 6,600 | 794 |
| 2024-05-08 | 785 | 797 | 784 | 789 | 17,000 | 789 |
| 2024-05-07 | 782 | 784 | 777 | 784 | 7,700 | 784 |
| 2024-05-02 | 779 | 780 | 774 | 777 | 6,500 | 777 |
| 2024-05-01 | 772 | 778 | 764 | 778 | 3,600 | 778 |
| 2024-04-30 | 780 | 781 | 774 | 775 | 7,200 | 775 |
| 2024-04-26 | 781 | 781 | 771 | 780 | 13,700 | 780 |
| 2024-04-25 | 771 | 782 | 766 | 776 | 12,400 | 776 |
| 2024-04-24 | 771 | 774 | 762 | 771 | 13,100 | 771 |
| 2024-04-23 | 770 | 772 | 762 | 770 | 6,000 | 770 |
| 2024-04-22 | 761 | 775 | 757 | 760 | 13,400 | 760 |
| 2024-04-19 | 772 | 775 | 750 | 750 | 38,600 | 750 |
| 2024-04-18 | 774 | 776 | 769 | 773 | 11,100 | 773 |
| 2024-04-17 | 777 | 782 | 771 | 782 | 17,900 | 782 |
| 2024-04-16 | 785 | 786 | 773 | 780 | 16,900 | 780 |
| 2024-04-15 | 790 | 793 | 784 | 785 | 13,100 | 785 |
| 2024-04-12 | 792 | 795 | 788 | 790 | 4,100 | 790 |
| 2024-04-11 | 786 | 797 | 785 | 792 | 11,200 | 792 |
| 2024-04-10 | 794 | 796 | 785 | 786 | 14,600 | 786 |
| 2024-04-09 | 795 | 795 | 787 | 793 | 3,900 | 793 |
| 2024-04-08 | 791 | 798 | 785 | 794 | 8,800 | 794 |
| 2024-04-05 | 781 | 794 | 780 | 791 | 11,100 | 791 |
| 2024-04-04 | 804 | 810 | 781 | 785 | 21,400 | 785 |
| 2024-04-03 | 805 | 812 | 800 | 800 | 11,800 | 800 |
| 2024-04-02 | 806 | 814 | 804 | 813 | 7,000 | 813 |
| 2024-04-01 | 810 | 824 | 804 | 810 | 11,300 | 810 |
| 2024-03-29 | 813 | 821 | 801 | 801 | 19,800 | 801 |
| 2024-03-28 | 830 | 840 | 811 | 811 | 36,100 | 811 |
| 2024-03-27 | 844 | 848 | 830 | 836 | 17,900 | 836 |
| 2024-03-26 | 836 | 847 | 824 | 840 | 16,900 | 840 |
| 2024-03-25 | 844 | 863 | 837 | 838 | 43,200 | 838 |
| 2024-03-22 | 845 | 855 | 840 | 842 | 16,100 | 842 |
| 2024-03-21 | 833 | 861 | 833 | 845 | 52,400 | 845 |
| 2024-03-19 | 820 | 835 | 817 | 832 | 22,800 | 832 |
| 2024-03-18 | 811 | 820 | 806 | 820 | 38,100 | 820 |
| 2024-03-15 | 802 | 816 | 800 | 813 | 26,900 | 813 |
| 2024-03-14 | 793 | 803 | 793 | 803 | 4,900 | 803 |
| 2024-03-13 | 793 | 800 | 780 | 795 | 23,200 | 795 |
| 2024-03-12 | 793 | 797 | 785 | 797 | 12,900 | 797 |
| 2024-03-11 | 798 | 806 | 786 | 792 | 19,400 | 792 |
| 2024-03-08 | 799 | 799 | 781 | 787 | 17,000 | 787 |
| 2024-03-07 | 801 | 804 | 782 | 790 | 18,400 | 790 |
| 2024-03-06 | 803 | 807 | 795 | 802 | 12,400 | 802 |
| 2024-03-05 | 798 | 804 | 794 | 803 | 9,300 | 803 |
| 2024-03-04 | 792 | 812 | 792 | 804 | 30,100 | 804 |
| 2024-03-01 | 797 | 800 | 789 | 789 | 19,200 | 789 |
| 2024-02-29 | 795 | 806 | 786 | 790 | 34,000 | 790 |
| 2024-02-28 | 788 | 798 | 788 | 795 | 38,300 | 795 |
| 2024-02-27 | 769 | 787 | 760 | 783 | 32,900 | 783 |
| 2024-02-26 | 760 | 772 | 757 | 764 | 29,200 | 764 |
| 2024-02-22 | 760 | 761 | 751 | 760 | 8,800 | 760 |
| 2024-02-21 | 750 | 761 | 750 | 754 | 12,300 | 754 |
| 2024-02-20 | 750 | 757 | 743 | 753 | 14,800 | 753 |
| 2024-02-19 | 741 | 756 | 741 | 748 | 14,900 | 748 |
| 2024-02-16 | 742 | 752 | 740 | 740 | 19,300 | 740 |
| 2024-02-15 | 745 | 752 | 741 | 742 | 22,000 | 742 |
| 2024-02-14 | 754 | 756 | 747 | 748 | 10,400 | 748 |
| 2024-02-13 | 759 | 765 | 753 | 754 | 22,300 | 754 |
| 2024-02-09 | 757 | 767 | 753 | 759 | 24,800 | 759 |
| 2024-02-08 | 763 | 768 | 757 | 764 | 50,400 | 764 |
| 2024-02-07 | 750 | 763 | 743 | 763 | 32,000 | 763 |
| 2024-02-06 | 754 | 754 | 748 | 750 | 24,400 | 750 |
| 2024-02-05 | 745 | 754 | 744 | 754 | 24,900 | 754 |
| 2024-02-02 | 740 | 748 | 739 | 748 | 23,200 | 748 |
| 2024-02-01 | 742 | 754 | 735 | 743 | 61,900 | 743 |
| 2024-01-31 | 769 | 769 | 755 | 767 | 57,700 | 767 |
| 2024-01-30 | 754 | 769 | 750 | 768 | 36,500 | 768 |
| 2024-01-29 | 754 | 756 | 747 | 752 | 29,100 | 752 |
| 2024-01-26 | 750 | 755 | 748 | 751 | 21,500 | 751 |
| 2024-01-25 | 749 | 753 | 747 | 752 | 22,100 | 752 |
| 2024-01-24 | 747 | 751 | 745 | 747 | 9,500 | 747 |
| 2024-01-23 | 749 | 751 | 743 | 748 | 15,500 | 748 |
| 2024-01-22 | 747 | 750 | 743 | 745 | 19,800 | 745 |
| 2024-01-19 | 741 | 747 | 738 | 742 | 18,300 | 742 |
| 2024-01-18 | 744 | 745 | 738 | 741 | 19,500 | 741 |
| 2024-01-17 | 741 | 745 | 735 | 738 | 17,200 | 738 |
| 2024-01-16 | 746 | 746 | 734 | 739 | 14,600 | 739 |
| 2024-01-15 | 741 | 743 | 729 | 740 | 33,000 | 740 |
| 2024-01-12 | 738 | 743 | 726 | 729 | 16,300 | 729 |
| 2024-01-11 | 739 | 740 | 732 | 738 | 15,900 | 738 |
| 2024-01-10 | 735 | 742 | 732 | 738 | 29,600 | 738 |
| 2024-01-09 | 724 | 734 | 724 | 732 | 15,000 | 732 |
| 2024-01-05 | 721 | 727 | 721 | 724 | 7,600 | 724 |
| 2024-01-04 | 715 | 726 | 715 | 726 | 12,700 | 726 |
分割・併合履歴 ： [2021-09-29]1株→5株 [2017-09-27]1株→0.2株 [1988-09-27]1株→1.129株
