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
2024-07-2282382980980930,400809
2024-07-1983583682482510,100825
2024-07-1882784282583520,600835
2024-07-1782283782282612,200826
2024-07-168328328218217,100821
2024-07-1282283981583220,900832
2024-07-1182383181381632,500816
2024-07-1083783882382722,300827
2024-07-0984385282883861,800838
2024-07-0884784983083385,500833
2024-07-0579981179881137,000811
2024-07-0479479878879815,600798
2024-07-0378879978879441,900794
2024-07-0278579078078815,700788
2024-07-0179679677978717,000787
2024-06-2877178976578937,200789
2024-06-2776377476376717,900767
2024-06-2676676775576314,400763
2024-06-2575876575776514,800765
2024-06-2475575575175542,700755
2024-06-217527567517539,100753
2024-06-207537587517558,500755
2024-06-1975676075075212,800752
2024-06-1875175674875615,700756
2024-06-177537557477508,700750
2024-06-147487547447496,000749
2024-06-1375175274274711,300747
2024-06-1274775674775322,200753
2024-06-1175575574875054,500750
2024-06-1076576775675614,000756
2024-06-077667677647672,600767
2024-06-067647687607668,000766
2024-06-0576376976076711,000767
2024-06-047577677577658,000765
2024-06-0375476675275623,000756
2024-05-3174975573874848,900748
2024-05-307537587497538,700753
2024-05-2976476875075449,200754
2024-05-2877878476576544,900765
2024-05-2779579776977743,600777
2024-05-2478079578079414,400794
2024-05-2378279078078021,500780
2024-05-22858858778779305,100779
2024-05-2180281979280027,000800
2024-05-2078880878880517,200805
2024-05-1777578977178715,200787
2024-05-1679480275477538,700775
2024-05-1580881079079431,000794
2024-05-1480382079880831,400808
2024-05-1379080478680422,200804
2024-05-107947947787863,700786
2024-05-097937947777946,600794
2024-05-0878579778478917,000789
2024-05-077827847777847,700784
2024-05-027797807747776,500777
2024-05-017727787647783,600778
2024-04-307807817747757,200775
2024-04-2678178177178013,700780
2024-04-2577178276677612,400776
2024-04-2477177476277113,100771
2024-04-237707727627706,000770
2024-04-2276177575776013,400760
2024-04-1977277575075038,600750
2024-04-1877477676977311,100773
2024-04-1777778277178217,900782
2024-04-1678578677378016,900780
2024-04-1579079378478513,100785
2024-04-127927957887904,100790
2024-04-1178679778579211,200792
2024-04-1079479678578614,600786
2024-04-097957957877933,900793
2024-04-087917987857948,800794
2024-04-0578179478079111,100791
2024-04-0480481078178521,400785
2024-04-0380581280080011,800800
2024-04-028068148048137,000813
2024-04-0181082480481011,300810
2024-03-2981382180180119,800801
2024-03-2883084081181136,100811
2024-03-2784484883083617,900836
2024-03-2683684782484016,900840
2024-03-2584486383783843,200838
2024-03-2284585584084216,100842
2024-03-2183386183384552,400845
2024-03-1982083581783222,800832
2024-03-1881182080682038,100820
2024-03-1580281680081326,900813
2024-03-147938037938034,900803
2024-03-1379380078079523,200795
2024-03-1279379778579712,900797
2024-03-1179880678679219,400792
2024-03-0879979978178717,000787
2024-03-0780180478279018,400790
2024-03-0680380779580212,400802
2024-03-057988047948039,300803
2024-03-0479281279280430,100804
2024-03-0179780078978919,200789
2024-02-2979580678679034,000790
2024-02-2878879878879538,300795
2024-02-2776978776078332,900783
2024-02-2676077275776429,200764
2024-02-227607617517608,800760
2024-02-2175076175075412,300754
2024-02-2075075774375314,800753
2024-02-1974175674174814,900748
2024-02-1674275274074019,300740
2024-02-1574575274174222,000742
2024-02-1475475674774810,400748
2024-02-1375976575375422,300754
2024-02-0975776775375924,800759
2024-02-0876376875776450,400764
2024-02-0775076374376332,000763
2024-02-0675475474875024,400750
2024-02-0574575474475424,900754
2024-02-0274074873974823,200748
2024-02-0174275473574361,900743
2024-01-3176976975576757,700767
2024-01-3075476975076836,500768
2024-01-2975475674775229,100752
2024-01-2675075574875121,500751
2024-01-2574975374775222,100752
2024-01-247477517457479,500747
2024-01-2374975174374815,500748
2024-01-2274775074374519,800745
2024-01-1974174773874218,300742
2024-01-1874474573874119,500741
2024-01-1774174573573817,200738
2024-01-1674674673473914,600739
2024-01-1574174372974033,000740
2024-01-1273874372672916,300729
2024-01-1173974073273815,900738
2024-01-1073574273273829,600738
2024-01-0972473472473215,000732
2024-01-057217277217247,600724
2024-01-0471572671572612,700726

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