4113 田岡化学工業(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-31 | 801 | 812 | 792 | 807 | 13,700 | 807 |
2023-03-30 | 804 | 810 | 790 | 804 | 8,000 | 804 |
2023-03-29 | 788 | 814 | 778 | 808 | 25,600 | 808 |
2023-03-28 | 825 | 825 | 781 | 789 | 37,300 | 789 |
2023-03-27 | 777 | 830 | 770 | 815 | 98,000 | 815 |
2023-03-24 | 754 | 754 | 746 | 748 | 11,200 | 748 |
2023-03-23 | 739 | 753 | 735 | 749 | 11,100 | 749 |
2023-03-22 | 725 | 760 | 722 | 745 | 31,800 | 745 |
2023-03-20 | 735 | 738 | 718 | 721 | 19,900 | 721 |
2023-03-17 | 735 | 745 | 731 | 738 | 23,600 | 738 |
2023-03-16 | 737 | 739 | 720 | 738 | 40,300 | 738 |
2023-03-15 | 747 | 755 | 744 | 747 | 30,100 | 747 |
2023-03-14 | 760 | 766 | 746 | 751 | 40,700 | 751 |
2023-03-13 | 764 | 775 | 752 | 775 | 45,500 | 775 |
2023-03-10 | 782 | 783 | 775 | 779 | 17,700 | 779 |
2023-03-09 | 782 | 785 | 777 | 782 | 26,000 | 782 |
2023-03-08 | 779 | 786 | 779 | 782 | 8,100 | 782 |
2023-03-07 | 784 | 786 | 779 | 781 | 17,600 | 781 |
2023-03-06 | 779 | 799 | 779 | 784 | 24,000 | 784 |
2023-03-03 | 776 | 781 | 773 | 776 | 12,600 | 776 |
2023-03-02 | 781 | 781 | 773 | 776 | 19,700 | 776 |
2023-03-01 | 783 | 791 | 777 | 779 | 14,600 | 779 |
2023-02-28 | 782 | 788 | 782 | 784 | 6,200 | 784 |
2023-02-27 | 784 | 790 | 782 | 782 | 10,700 | 782 |
2023-02-24 | 790 | 793 | 781 | 785 | 12,600 | 785 |
2023-02-22 | 788 | 795 | 780 | 780 | 18,000 | 780 |
2023-02-21 | 788 | 796 | 788 | 796 | 7,400 | 796 |
2023-02-20 | 792 | 795 | 783 | 789 | 13,300 | 789 |
2023-02-17 | 800 | 803 | 790 | 792 | 15,300 | 792 |
2023-02-16 | 798 | 809 | 795 | 802 | 11,500 | 802 |
2023-02-15 | 795 | 797 | 791 | 797 | 10,700 | 797 |
2023-02-14 | 803 | 803 | 793 | 797 | 10,600 | 797 |
2023-02-13 | 801 | 809 | 790 | 806 | 12,000 | 806 |
2023-02-10 | 824 | 824 | 801 | 801 | 18,200 | 801 |
2023-02-09 | 810 | 827 | 797 | 819 | 63,200 | 819 |
2023-02-08 | 800 | 810 | 797 | 810 | 38,300 | 810 |
2023-02-07 | 776 | 803 | 776 | 802 | 22,800 | 802 |
2023-02-06 | 776 | 783 | 773 | 775 | 29,900 | 775 |
2023-02-03 | 783 | 784 | 773 | 776 | 33,800 | 776 |
2023-02-02 | 795 | 798 | 782 | 783 | 15,800 | 783 |
2023-02-01 | 800 | 801 | 781 | 790 | 27,700 | 790 |
2023-01-31 | 801 | 801 | 794 | 797 | 16,700 | 797 |
2023-01-30 | 802 | 802 | 782 | 794 | 40,600 | 794 |
2023-01-27 | 809 | 809 | 801 | 804 | 19,800 | 804 |
2023-01-26 | 801 | 819 | 795 | 818 | 31,300 | 818 |
2023-01-25 | 801 | 804 | 793 | 797 | 11,900 | 797 |
2023-01-24 | 801 | 802 | 790 | 801 | 18,700 | 801 |
2023-01-23 | 785 | 801 | 779 | 801 | 24,300 | 801 |
2023-01-20 | 784 | 787 | 780 | 780 | 10,900 | 780 |
2023-01-19 | 801 | 801 | 786 | 790 | 9,800 | 790 |
2023-01-18 | 792 | 800 | 785 | 800 | 17,500 | 800 |
2023-01-17 | 772 | 798 | 772 | 794 | 15,700 | 794 |
2023-01-16 | 769 | 779 | 761 | 772 | 18,000 | 772 |
2023-01-13 | 794 | 794 | 771 | 773 | 17,800 | 773 |
2023-01-12 | 790 | 798 | 790 | 798 | 8,100 | 798 |
2023-01-11 | 790 | 792 | 783 | 787 | 9,200 | 787 |
2023-01-10 | 768 | 785 | 768 | 782 | 18,700 | 782 |
2023-01-06 | 761 | 774 | 760 | 766 | 13,400 | 766 |
2023-01-05 | 763 | 768 | 762 | 768 | 9,400 | 768 |
2023-01-04 | 780 | 781 | 756 | 758 | 29,000 | 758 |
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