4113 田岡化学工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,102 | 1,111 | 1,001 | 1,020 | 122,900 | 1,020 |
| 2025-04-03 | 1,106 | 1,135 | 1,104 | 1,111 | 76,600 | 1,111 |
| 2025-04-02 | 1,171 | 1,179 | 1,150 | 1,150 | 35,900 | 1,150 |
| 2025-04-01 | 1,182 | 1,188 | 1,165 | 1,171 | 46,800 | 1,171 |
| 2025-03-31 | 1,158 | 1,188 | 1,151 | 1,181 | 43,100 | 1,181 |
| 2025-03-28 | 1,184 | 1,189 | 1,173 | 1,180 | 34,200 | 1,180 |
| 2025-03-27 | 1,214 | 1,220 | 1,201 | 1,201 | 31,100 | 1,201 |
| 2025-03-26 | 1,266 | 1,277 | 1,228 | 1,229 | 37,800 | 1,229 |
| 2025-03-25 | 1,224 | 1,264 | 1,224 | 1,253 | 60,800 | 1,253 |
| 2025-03-24 | 1,200 | 1,223 | 1,190 | 1,217 | 26,100 | 1,217 |
| 2025-03-21 | 1,208 | 1,225 | 1,195 | 1,200 | 43,500 | 1,200 |
| 2025-03-19 | 1,182 | 1,203 | 1,177 | 1,200 | 32,900 | 1,200 |
| 2025-03-18 | 1,187 | 1,206 | 1,168 | 1,168 | 53,300 | 1,168 |
| 2025-03-17 | 1,180 | 1,196 | 1,164 | 1,187 | 38,100 | 1,187 |
| 2025-03-14 | 1,148 | 1,172 | 1,148 | 1,165 | 11,100 | 1,165 |
| 2025-03-13 | 1,160 | 1,182 | 1,157 | 1,157 | 28,900 | 1,157 |
| 2025-03-12 | 1,177 | 1,180 | 1,139 | 1,141 | 39,900 | 1,141 |
| 2025-03-11 | 1,139 | 1,182 | 1,134 | 1,170 | 40,600 | 1,170 |
| 2025-03-10 | 1,155 | 1,174 | 1,131 | 1,155 | 32,000 | 1,155 |
| 2025-03-07 | 1,170 | 1,170 | 1,116 | 1,126 | 86,500 | 1,126 |
| 2025-03-06 | 1,089 | 1,226 | 1,084 | 1,199 | 264,300 | 1,199 |
| 2025-03-05 | 1,049 | 1,065 | 1,049 | 1,061 | 8,600 | 1,061 |
| 2025-03-04 | 1,087 | 1,087 | 1,042 | 1,059 | 31,900 | 1,059 |
| 2025-03-03 | 1,080 | 1,094 | 1,072 | 1,087 | 17,200 | 1,087 |
| 2025-02-28 | 1,053 | 1,077 | 1,045 | 1,064 | 49,600 | 1,064 |
| 2025-02-27 | 1,061 | 1,075 | 1,051 | 1,062 | 23,900 | 1,062 |
| 2025-02-26 | 1,070 | 1,077 | 1,056 | 1,061 | 44,100 | 1,061 |
| 2025-02-25 | 1,088 | 1,089 | 1,061 | 1,071 | 29,900 | 1,071 |
| 2025-02-21 | 1,100 | 1,116 | 1,088 | 1,094 | 40,600 | 1,094 |
| 2025-02-20 | 1,118 | 1,118 | 1,094 | 1,105 | 52,300 | 1,105 |
| 2025-02-19 | 1,160 | 1,160 | 1,118 | 1,126 | 43,700 | 1,126 |
| 2025-02-18 | 1,159 | 1,182 | 1,146 | 1,160 | 63,400 | 1,160 |
| 2025-02-17 | 1,177 | 1,177 | 1,148 | 1,154 | 31,100 | 1,154 |
| 2025-02-14 | 1,158 | 1,185 | 1,139 | 1,166 | 95,200 | 1,166 |
| 2025-02-13 | 1,135 | 1,139 | 1,113 | 1,125 | 27,700 | 1,125 |
| 2025-02-12 | 1,152 | 1,159 | 1,124 | 1,147 | 44,100 | 1,147 |
| 2025-02-10 | 1,094 | 1,133 | 1,094 | 1,133 | 61,800 | 1,133 |
| 2025-02-07 | 1,169 | 1,189 | 1,092 | 1,094 | 61,900 | 1,094 |
| 2025-02-06 | 1,086 | 1,174 | 1,086 | 1,170 | 143,200 | 1,170 |
| 2025-02-05 | 1,072 | 1,129 | 1,065 | 1,085 | 143,300 | 1,085 |
| 2025-02-04 | 1,021 | 1,043 | 1,009 | 1,012 | 59,000 | 1,012 |
| 2025-02-03 | 995 | 1,040 | 988 | 1,015 | 104,100 | 1,015 |
| 2025-01-31 | 1,011 | 1,011 | 966 | 996 | 165,900 | 996 |
| 2025-01-30 | 999 | 999 | 961 | 996 | 62,700 | 996 |
| 2025-01-29 | 1,010 | 1,010 | 1,000 | 1,000 | 8,800 | 1,000 |
| 2025-01-28 | 996 | 1,019 | 996 | 999 | 12,600 | 999 |
| 2025-01-27 | 1,020 | 1,020 | 990 | 996 | 49,200 | 996 |
| 2025-01-24 | 998 | 1,019 | 993 | 1,019 | 18,400 | 1,019 |
| 2025-01-23 | 1,000 | 1,000 | 978 | 993 | 18,900 | 993 |
| 2025-01-22 | 990 | 1,001 | 985 | 995 | 12,000 | 995 |
| 2025-01-21 | 986 | 992 | 980 | 981 | 8,300 | 981 |
| 2025-01-20 | 988 | 996 | 974 | 981 | 18,500 | 981 |
| 2025-01-17 | 966 | 980 | 961 | 980 | 24,700 | 980 |
| 2025-01-16 | 955 | 979 | 955 | 976 | 17,000 | 976 |
| 2025-01-15 | 957 | 967 | 946 | 947 | 22,800 | 947 |
| 2025-01-14 | 991 | 991 | 920 | 950 | 125,300 | 950 |
| 2025-01-10 | 1,013 | 1,021 | 1,001 | 1,001 | 19,100 | 1,001 |
| 2025-01-09 | 1,033 | 1,038 | 1,018 | 1,022 | 13,500 | 1,022 |
| 2025-01-08 | 1,050 | 1,055 | 1,033 | 1,042 | 24,300 | 1,042 |
| 2025-01-07 | 1,057 | 1,067 | 1,050 | 1,050 | 19,900 | 1,050 |
| 2025-01-06 | 1,051 | 1,059 | 1,045 | 1,049 | 32,900 | 1,049 |
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