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
2021-07-3012,09012,57012,00012,44031,40012,440
2021-07-2911,90012,05011,78012,00010,50012,000
2021-07-2811,90012,04011,84011,8606,30011,860
2021-07-2712,07012,07011,89011,9007,40011,900
2021-07-2611,76012,05011,76011,8207,60011,820
2021-07-2111,63011,80011,59011,72011,70011,720
2021-07-2011,64011,78011,64011,6907,40011,690
2021-07-1911,95011,95011,63011,8107,20011,810
2021-07-1612,03012,12011,93011,96011,60011,960
2021-07-1512,35012,35012,15012,1506,30012,150
2021-07-1412,31012,32012,23012,2801,70012,280
2021-07-1312,29012,40012,19012,2308,70012,230
2021-07-1212,13012,33012,07012,2908,90012,290
2021-07-0911,82012,12011,74012,12015,10012,120
2021-07-0812,13012,13011,76011,85018,40011,850
2021-07-0712,22012,24012,01012,08015,60012,080
2021-07-0612,55012,55012,30012,3007,00012,300
2021-07-0512,64012,65012,29012,34013,90012,340
2021-07-0212,72012,72012,44012,49016,40012,490
2021-07-0112,92012,92012,68012,72014,40012,720
2021-06-3013,13013,13012,91012,92012,70012,920
2021-06-2913,10013,17012,89012,99021,70012,990
2021-06-2813,25013,25012,60013,09031,70013,090
2021-06-2513,51013,90013,04013,130109,60013,130
2021-06-2412,45012,59012,22012,3805,40012,380
2021-06-2312,68012,68012,43012,4506,10012,450
2021-06-2212,74012,78012,54012,5608,50012,560
2021-06-2112,46012,46012,24012,28015,50012,280
2021-06-1813,15013,15012,75012,76022,10012,760
2021-06-1712,78013,10012,70013,08012,40013,080
2021-06-1612,84013,03012,83012,8709,70012,870
2021-06-1512,81012,90012,59012,88011,40012,880
2021-06-1412,43012,47012,23012,4406,80012,440
2021-06-1112,64012,64012,40012,46010,00012,460
2021-06-1013,07013,07012,65012,65014,30012,650
2021-06-0913,24013,38012,96013,23021,20013,230
2021-06-0813,27013,29013,05013,23016,30013,230
2021-06-0713,15013,34012,99013,07032,10013,070
2021-06-0413,00013,12012,80012,85023,40012,850
2021-06-0312,86013,09012,57012,84035,40012,840
2021-06-0212,40012,84012,10012,67046,40012,670
2021-06-0112,25012,36011,96012,23021,70012,230
2021-05-3112,15012,15011,89012,10012,90012,100
2021-05-2811,70012,12011,70011,92025,90011,920
2021-05-2711,85011,94011,40011,40022,50011,400
2021-05-2611,62011,88011,53011,83018,60011,830
2021-05-2511,69011,69011,36011,62011,00011,620
2021-05-2411,55011,70011,41011,50015,00011,500
2021-05-2111,83012,02011,48011,53027,80011,530
2021-05-2010,89011,68010,89011,58030,70011,580
2021-05-1910,92011,30010,84010,89039,80010,890
2021-05-1810,16010,76010,16010,62028,50010,620
2021-05-1710,47010,5709,98010,11029,80010,110
2021-05-1410,80010,81010,38010,50022,10010,500
2021-05-139,80010,8509,80010,41074,70010,410
2021-05-1212,02012,14011,51011,75055,90011,750
2021-05-1112,19012,19011,90012,02030,00012,020
2021-05-1012,06012,23011,95012,21014,90012,210
2021-05-0712,06012,06011,85012,02030,60012,020
2021-05-0612,12012,22011,93012,06026,70012,060
2021-04-3012,28012,29011,97012,11028,40012,110
2021-04-2812,62012,66012,13012,29052,50012,290
2021-04-2712,84012,89012,70012,78017,60012,780
2021-04-2613,40013,40012,82012,84030,50012,840
2021-04-2313,40013,40013,08013,15017,20013,150
2021-04-2213,04013,54012,99013,50035,80013,500
2021-04-2113,32013,40012,73012,74055,40012,740
2021-04-2013,64013,97013,44013,52033,50013,520
2021-04-1913,79014,05013,79013,82014,30013,820
2021-04-1613,85014,19013,62013,76033,80013,760
2021-04-1513,50013,79013,42013,66026,60013,660
2021-04-1413,35013,72013,34013,54020,10013,540
2021-04-1313,23013,56013,23013,30014,50013,300
2021-04-1213,21013,27012,99013,21016,30013,210
2021-04-0913,21013,32013,05013,14013,00013,140
2021-04-0813,41013,43013,14013,14014,90013,140
2021-04-0713,35013,66013,34013,45018,10013,450
2021-04-0613,78013,78013,37013,37030,40013,370
2021-04-0513,92014,40013,54013,78032,30013,780
2021-04-0213,80013,90013,43013,65034,30013,650
2021-04-0113,59013,71013,41013,59022,20013,590
2021-03-3113,24013,82013,18013,54030,60013,540
2021-03-3013,12013,44013,11013,24013,80013,240
2021-03-2913,38013,47013,15013,28022,80013,280
2021-03-2612,96013,28012,86013,18028,90013,180
2021-03-2512,49012,51012,12012,36026,20012,360
2021-03-2412,80013,01012,57012,57023,50012,570
2021-03-2313,14013,61013,00013,00034,80013,000
2021-03-2213,30013,30012,94012,98015,20012,980
2021-03-1913,21013,21012,96013,02016,00013,020
2021-03-1813,40013,40013,13013,27020,10013,270
2021-03-1712,93013,26012,71013,17017,80013,170
2021-03-1612,66013,19012,66013,00015,50013,000
2021-03-1513,01013,06012,55012,65013,90012,650
2021-03-1212,46012,91012,27012,78024,20012,780
2021-03-1112,24012,31011,95012,2409,40012,240
2021-03-1012,20012,57012,06012,06025,20012,060
2021-03-0912,36012,36011,81011,95023,40011,950
2021-03-0812,50012,59012,19012,24014,10012,240
2021-03-0512,10012,38011,88012,29016,70012,290
2021-03-0412,34012,49012,01012,19021,40012,190
2021-03-0313,06013,11012,43012,60038,20012,600
2021-03-0212,92013,21012,84013,19029,10013,190
2021-03-0112,60012,96012,50012,65011,30012,650
2021-02-2612,42012,90012,34012,60021,70012,600
2021-02-2513,22013,22012,81012,81015,00012,810
2021-02-2413,17013,42012,71013,02044,40013,020
2021-02-2213,40013,53013,03013,17026,50013,170
2021-02-1913,30013,44013,03013,40044,50013,400
2021-02-1813,95013,95013,50013,60041,30013,600
2021-02-1714,77014,77013,90014,00066,20014,000
2021-02-1614,25014,92014,10014,74050,90014,740
2021-02-1513,97014,19013,60014,13031,70014,130
2021-02-1214,40014,50014,00014,08043,80014,080
2021-02-1014,39014,90014,35014,46022,80014,460
2021-02-0914,64014,75014,30014,42028,60014,420
2021-02-0814,73014,75014,37014,60030,80014,600
2021-02-0515,22015,33014,46014,67045,80014,670
2021-02-0415,29015,29014,50014,84053,00014,840
2021-02-0315,92016,17015,01015,29066,40015,290
2021-02-0214,59015,89014,44015,12074,00015,120
2021-02-0115,05015,05014,22014,29043,60014,290
2021-01-2916,20016,33014,69014,87094,10014,870
2021-01-2816,13017,05016,13016,30041,90016,300
2021-01-2716,41016,55016,02016,45022,30016,450
2021-01-2616,57016,99016,30016,30030,30016,300
2021-01-2517,63017,63016,20016,61053,00016,610
2021-01-2218,64018,80017,72017,80047,30017,800
2021-01-2118,53019,50018,25018,90093,50018,900
2021-01-2016,75018,78016,75018,750107,20018,750
2021-01-1915,80016,89015,69016,61077,20016,610
2021-01-1814,42015,85014,42015,65068,90015,650
2021-01-1514,55014,76014,29014,39024,80014,390
2021-01-1414,50014,96014,23014,59025,50014,590
2021-01-1314,35014,86014,32014,53019,70014,530
2021-01-1214,39014,44013,95014,39019,30014,390
2021-01-0813,34014,17013,34014,11031,00014,110
2021-01-0713,04013,51013,04013,36019,00013,360
2021-01-0613,20013,28012,95012,96013,90012,960
2021-01-0513,00013,28012,97013,20015,30013,200
2021-01-0413,24013,41013,02013,14013,60013,140

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