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
2021-04-20	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