4113 田岡化学工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-07-30	12,090	12,570	12,000	12,440	31,400	12,440
2021-07-29	11,900	12,050	11,780	12,000	10,500	12,000
2021-07-28	11,900	12,040	11,840	11,860	6,300	11,860
2021-07-27	12,070	12,070	11,890	11,900	7,400	11,900
2021-07-26	11,760	12,050	11,760	11,820	7,600	11,820
2021-07-21	11,630	11,800	11,590	11,720	11,700	11,720
2021-07-20	11,640	11,780	11,640	11,690	7,400	11,690
2021-07-19	11,950	11,950	11,630	11,810	7,200	11,810
2021-07-16	12,030	12,120	11,930	11,960	11,600	11,960
2021-07-15	12,350	12,350	12,150	12,150	6,300	12,150
2021-07-14	12,310	12,320	12,230	12,280	1,700	12,280
2021-07-13	12,290	12,400	12,190	12,230	8,700	12,230
2021-07-12	12,130	12,330	12,070	12,290	8,900	12,290
2021-07-09	11,820	12,120	11,740	12,120	15,100	12,120
2021-07-08	12,130	12,130	11,760	11,850	18,400	11,850
2021-07-07	12,220	12,240	12,010	12,080	15,600	12,080
2021-07-06	12,550	12,550	12,300	12,300	7,000	12,300
2021-07-05	12,640	12,650	12,290	12,340	13,900	12,340
2021-07-02	12,720	12,720	12,440	12,490	16,400	12,490
2021-07-01	12,920	12,920	12,680	12,720	14,400	12,720
2021-06-30	13,130	13,130	12,910	12,920	12,700	12,920
2021-06-29	13,100	13,170	12,890	12,990	21,700	12,990
2021-06-28	13,250	13,250	12,600	13,090	31,700	13,090
2021-06-25	13,510	13,900	13,040	13,130	109,600	13,130
2021-06-24	12,450	12,590	12,220	12,380	5,400	12,380
2021-06-23	12,680	12,680	12,430	12,450	6,100	12,450
2021-06-22	12,740	12,780	12,540	12,560	8,500	12,560
2021-06-21	12,460	12,460	12,240	12,280	15,500	12,280
2021-06-18	13,150	13,150	12,750	12,760	22,100	12,760
2021-06-17	12,780	13,100	12,700	13,080	12,400	13,080
2021-06-16	12,840	13,030	12,830	12,870	9,700	12,870
2021-06-15	12,810	12,900	12,590	12,880	11,400	12,880
2021-06-14	12,430	12,470	12,230	12,440	6,800	12,440
2021-06-11	12,640	12,640	12,400	12,460	10,000	12,460
2021-06-10	13,070	13,070	12,650	12,650	14,300	12,650
2021-06-09	13,240	13,380	12,960	13,230	21,200	13,230
2021-06-08	13,270	13,290	13,050	13,230	16,300	13,230
2021-06-07	13,150	13,340	12,990	13,070	32,100	13,070
2021-06-04	13,000	13,120	12,800	12,850	23,400	12,850
2021-06-03	12,860	13,090	12,570	12,840	35,400	12,840
2021-06-02	12,400	12,840	12,100	12,670	46,400	12,670
2021-06-01	12,250	12,360	11,960	12,230	21,700	12,230
2021-05-31	12,150	12,150	11,890	12,100	12,900	12,100
2021-05-28	11,700	12,120	11,700	11,920	25,900	11,920
2021-05-27	11,850	11,940	11,400	11,400	22,500	11,400
2021-05-26	11,620	11,880	11,530	11,830	18,600	11,830
2021-05-25	11,690	11,690	11,360	11,620	11,000	11,620
2021-05-24	11,550	11,700	11,410	11,500	15,000	11,500
2021-05-21	11,830	12,020	11,480	11,530	27,800	11,530
2021-05-20	10,890	11,680	10,890	11,580	30,700	11,580
2021-05-19	10,920	11,300	10,840	10,890	39,800	10,890
2021-05-18	10,160	10,760	10,160	10,620	28,500	10,620
2021-05-17	10,470	10,570	9,980	10,110	29,800	10,110
2021-05-14	10,800	10,810	10,380	10,500	22,100	10,500
2021-05-13	9,800	10,850	9,800	10,410	74,700	10,410
2021-05-12	12,020	12,140	11,510	11,750	55,900	11,750
2021-05-11	12,190	12,190	11,900	12,020	30,000	12,020
2021-05-10	12,060	12,230	11,950	12,210	14,900	12,210
2021-05-07	12,060	12,060	11,850	12,020	30,600	12,020
2021-05-06	12,120	12,220	11,930	12,060	26,700	12,060
2021-04-30	12,280	12,290	11,970	12,110	28,400	12,110
2021-04-28	12,620	12,660	12,130	12,290	52,500	12,290
2021-04-27	12,840	12,890	12,700	12,780	17,600	12,780
2021-04-26	13,400	13,400	12,820	12,840	30,500	12,840
2021-04-23	13,400	13,400	13,080	13,150	17,200	13,150
2021-04-22	13,040	13,540	12,990	13,500	35,800	13,500
2021-04-21	13,320	13,400	12,730	12,740	55,400	12,740
2021-04-20	13,640	13,970	13,440	13,520	33,500	13,520
2021-04-19	13,790	14,050	13,790	13,820	14,300	13,820
2021-04-16	13,850	14,190	13,620	13,760	33,800	13,760
2021-04-15	13,500	13,790	13,420	13,660	26,600	13,660
2021-04-14	13,350	13,720	13,340	13,540	20,100	13,540
2021-04-13	13,230	13,560	13,230	13,300	14,500	13,300
2021-04-12	13,210	13,270	12,990	13,210	16,300	13,210
2021-04-09	13,210	13,320	13,050	13,140	13,000	13,140
2021-04-08	13,410	13,430	13,140	13,140	14,900	13,140
2021-04-07	13,350	13,660	13,340	13,450	18,100	13,450
2021-04-06	13,780	13,780	13,370	13,370	30,400	13,370
2021-04-05	13,920	14,400	13,540	13,780	32,300	13,780
2021-04-02	13,800	13,900	13,430	13,650	34,300	13,650
2021-04-01	13,590	13,710	13,410	13,590	22,200	13,590
2021-03-31	13,240	13,820	13,180	13,540	30,600	13,540
2021-03-30	13,120	13,440	13,110	13,240	13,800	13,240
2021-03-29	13,380	13,470	13,150	13,280	22,800	13,280
2021-03-26	12,960	13,280	12,860	13,180	28,900	13,180
2021-03-25	12,490	12,510	12,120	12,360	26,200	12,360
2021-03-24	12,800	13,010	12,570	12,570	23,500	12,570
2021-03-23	13,140	13,610	13,000	13,000	34,800	13,000
2021-03-22	13,300	13,300	12,940	12,980	15,200	12,980
2021-03-19	13,210	13,210	12,960	13,020	16,000	13,020
2021-03-18	13,400	13,400	13,130	13,270	20,100	13,270
2021-03-17	12,930	13,260	12,710	13,170	17,800	13,170
2021-03-16	12,660	13,190	12,660	13,000	15,500	13,000
2021-03-15	13,010	13,060	12,550	12,650	13,900	12,650
2021-03-12	12,460	12,910	12,270	12,780	24,200	12,780
2021-03-11	12,240	12,310	11,950	12,240	9,400	12,240
2021-03-10	12,200	12,570	12,060	12,060	25,200	12,060
2021-03-09	12,360	12,360	11,810	11,950	23,400	11,950
2021-03-08	12,500	12,590	12,190	12,240	14,100	12,240
2021-03-05	12,100	12,380	11,880	12,290	16,700	12,290
2021-03-04	12,340	12,490	12,010	12,190	21,400	12,190
2021-03-03	13,060	13,110	12,430	12,600	38,200	12,600
2021-03-02	12,920	13,210	12,840	13,190	29,100	13,190
2021-03-01	12,600	12,960	12,500	12,650	11,300	12,650
2021-02-26	12,420	12,900	12,340	12,600	21,700	12,600
2021-02-25	13,220	13,220	12,810	12,810	15,000	12,810
2021-02-24	13,170	13,420	12,710	13,020	44,400	13,020
2021-02-22	13,400	13,530	13,030	13,170	26,500	13,170
2021-02-19	13,300	13,440	13,030	13,400	44,500	13,400
2021-02-18	13,950	13,950	13,500	13,600	41,300	13,600
2021-02-17	14,770	14,770	13,900	14,000	66,200	14,000
2021-02-16	14,250	14,920	14,100	14,740	50,900	14,740
2021-02-15	13,970	14,190	13,600	14,130	31,700	14,130
2021-02-12	14,400	14,500	14,000	14,080	43,800	14,080
2021-02-10	14,390	14,900	14,350	14,460	22,800	14,460
2021-02-09	14,640	14,750	14,300	14,420	28,600	14,420
2021-02-08	14,730	14,750	14,370	14,600	30,800	14,600
2021-02-05	15,220	15,330	14,460	14,670	45,800	14,670
2021-02-04	15,290	15,290	14,500	14,840	53,000	14,840
2021-02-03	15,920	16,170	15,010	15,290	66,400	15,290
2021-02-02	14,590	15,890	14,440	15,120	74,000	15,120
2021-02-01	15,050	15,050	14,220	14,290	43,600	14,290
2021-01-29	16,200	16,330	14,690	14,870	94,100	14,870
2021-01-28	16,130	17,050	16,130	16,300	41,900	16,300
2021-01-27	16,410	16,550	16,020	16,450	22,300	16,450
2021-01-26	16,570	16,990	16,300	16,300	30,300	16,300
2021-01-25	17,630	17,630	16,200	16,610	53,000	16,610
2021-01-22	18,640	18,800	17,720	17,800	47,300	17,800
2021-01-21	18,530	19,500	18,250	18,900	93,500	18,900
2021-01-20	16,750	18,780	16,750	18,750	107,200	18,750
2021-01-19	15,800	16,890	15,690	16,610	77,200	16,610
2021-01-18	14,420	15,850	14,420	15,650	68,900	15,650
2021-01-15	14,550	14,760	14,290	14,390	24,800	14,390
2021-01-14	14,500	14,960	14,230	14,590	25,500	14,590
2021-01-13	14,350	14,860	14,320	14,530	19,700	14,530
2021-01-12	14,390	14,440	13,950	14,390	19,300	14,390
2021-01-08	13,340	14,170	13,340	14,110	31,000	14,110
2021-01-07	13,040	13,510	13,040	13,360	19,000	13,360
2021-01-06	13,200	13,280	12,950	12,960	13,900	12,960
2021-01-05	13,000	13,280	12,970	13,200	15,300	13,200
2021-01-04	13,240	13,410	13,020	13,140	13,600	13,140

分割・併合履歴： [2017-09-27]1株→0.2株 [1988-09-27]1株→1.129株