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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
