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
2023-12-01	748	754	742	746	62,400	746
2023-11-30	708	737	702	733	39,300	733
2023-11-29	703	709	703	708	3,600	708
2023-11-28	710	710	702	703	8,500	703
2023-11-27	712	721	707	708	25,600	708
2023-11-24	715	716	703	716	18,200	716
2023-11-22	707	710	705	710	24,000	710
2023-11-21	710	710	703	705	9,100	705
2023-11-20	710	717	708	712	11,400	712
2023-11-17	718	719	713	713	2,600	713
2023-11-16	710	719	701	718	16,500	718
2023-11-15	707	717	707	714	8,500	714
2023-11-14	712	716	707	713	8,200	713
2023-11-13	721	724	708	717	9,800	717
2023-11-10	719	726	718	722	6,400	722
2023-11-09	720	730	713	727	18,100	727
2023-11-08	721	723	701	723	14,800	723
2023-11-07	727	727	716	717	7,100	717
2023-11-06	723	726	705	722	40,400	722
2023-11-02	721	723	710	719	13,200	719
2023-11-01	722	723	712	721	34,300	721
2023-10-31	704	709	698	706	6,400	706
2023-10-30	699	704	699	704	2,600	704
2023-10-27	693	702	692	701	4,000	701
2023-10-26	698	700	692	693	5,000	693
2023-10-25	703	705	696	698	4,200	698
2023-10-24	700	700	693	697	2,200	697
2023-10-23	697	702	697	701	800	701
2023-10-20	707	707	697	704	1,900	704
2023-10-19	696	705	696	705	1,900	705
2023-10-18	700	705	695	699	5,700	699
2023-10-17	696	703	696	703	6,800	703
2023-10-16	699	700	692	697	7,300	697
2023-10-13	702	707	699	700	5,000	700
2023-10-12	709	710	704	710	4,900	710
2023-10-11	708	710	704	705	2,800	705
2023-10-10	700	720	700	705	14,300	705
2023-10-06	708	709	699	699	6,800	699
2023-10-05	697	701	694	694	4,900	694
2023-10-04	697	704	688	693	24,700	693
2023-10-03	707	707	696	705	16,100	705
2023-10-02	710	715	706	707	5,600	707
2023-09-29	713	716	708	710	28,900	710
2023-09-28	708	717	703	717	13,700	717
2023-09-27	710	717	705	708	12,000	708
2023-09-26	715	717	711	711	4,700	711
2023-09-25	720	720	711	718	5,300	718
2023-09-22	720	724	718	718	2,800	718
2023-09-21	722	727	721	721	2,600	721
2023-09-20	722	726	720	722	9,000	722
2023-09-19	715	725	712	725	16,400	725
2023-09-15	714	717	708	714	7,900	714
2023-09-14	712	714	710	714	3,800	714
2023-09-13	713	714	710	712	3,600	712
2023-09-12	708	713	708	713	2,300	713
2023-09-11	716	716	707	710	5,600	710
2023-09-08	715	716	704	716	9,600	716
2023-09-07	712	718	711	715	10,200	715
2023-09-06	715	717	710	715	10,600	715
2023-09-05	709	718	706	718	10,000	718
2023-09-04	706	715	706	709	8,900	709
2023-09-01	706	716	702	702	13,800	702
2023-08-31	705	705	700	705	9,400	705
2023-08-30	720	720	700	703	19,500	703
2023-08-29	714	715	707	711	6,000	711
2023-08-28	712	720	702	714	12,800	714
2023-08-25	710	713	705	712	12,600	712
2023-08-24	710	710	706	710	9,400	710
2023-08-23	705	708	700	708	8,500	708
2023-08-22	705	707	698	705	5,600	705
2023-08-21	700	708	699	706	7,700	706
2023-08-18	700	700	693	697	11,100	697
2023-08-17	703	703	694	700	29,100	700
2023-08-16	708	709	703	703	24,700	703
2023-08-15	713	715	708	710	20,600	710
2023-08-14	715	718	712	717	15,900	717
2023-08-10	716	723	714	719	11,100	719
2023-08-09	721	721	715	716	23,400	716
2023-08-08	732	732	720	724	14,800	724
2023-08-07	737	737	722	732	16,900	732
2023-08-04	731	736	725	736	9,100	736
2023-08-03	735	736	724	732	21,100	732
2023-08-02	728	740	728	734	9,100	734
2023-08-01	726	745	713	734	77,800	734
2023-07-31	752	759	749	756	22,900	756
2023-07-28	755	755	747	750	10,100	750
2023-07-27	758	758	754	758	6,500	758
2023-07-26	759	759	754	756	4,300	756
2023-07-25	757	760	754	759	12,700	759
2023-07-24	750	753	743	753	8,200	753
2023-07-21	749	751	746	747	8,400	747
2023-07-20	747	749	744	744	3,700	744
2023-07-19	744	747	743	747	10,600	747
2023-07-18	745	746	735	744	9,100	744
2023-07-14	741	746	733	744	10,000	744
2023-07-13	743	746	740	745	4,600	745
2023-07-12	746	753	746	746	5,700	746
2023-07-11	754	757	745	750	9,300	750
2023-07-10	753	757	752	754	5,800	754
2023-07-07	755	758	747	757	7,100	757
2023-07-06	759	759	749	755	11,200	755
2023-07-05	757	761	751	760	19,100	760
2023-07-04	742	762	741	747	26,900	747
2023-07-03	726	743	724	738	23,300	738
2023-06-30	726	731	721	722	6,600	722
2023-06-29	724	730	722	726	5,000	726
2023-06-28	720	730	720	723	11,700	723
2023-06-27	720	727	718	725	6,900	725
2023-06-26	720	725	716	719	22,600	719
2023-06-23	738	738	717	723	34,900	723
2023-06-22	731	737	726	726	16,900	726
2023-06-21	725	738	724	731	21,100	731
2023-06-20	728	734	723	726	24,600	726
2023-06-19	731	735	727	731	14,400	731
2023-06-16	728	736	728	736	6,000	736
2023-06-15	731	736	725	734	24,600	734
2023-06-14	734	736	731	736	9,400	736
2023-06-13	740	743	733	733	17,000	733
2023-06-12	745	745	735	737	18,200	737
2023-06-09	740	743	738	741	4,600	741
2023-06-08	748	748	735	740	7,400	740
2023-06-07	742	752	739	750	9,600	750
2023-06-06	746	746	736	741	12,500	741
2023-06-05	740	753	740	745	10,700	745
2023-06-02	734	743	734	740	2,300	740
2023-06-01	736	740	733	734	7,100	734
2023-05-31	750	750	735	739	15,400	739
2023-05-30	755	757	745	756	12,100	756
2023-05-29	762	765	752	755	18,500	755
2023-05-26	778	778	755	761	11,400	761
2023-05-25	783	784	767	771	14,600	771
2023-05-24	765	785	765	778	28,600	778
2023-05-23	780	786	767	773	26,700	773
2023-05-22	766	778	761	777	15,200	777
2023-05-19	751	771	751	766	26,000	766
2023-05-18	760	769	745	758	24,600	758
2023-05-17	762	769	756	769	19,800	769
2023-05-16	760	760	745	757	22,700	757
2023-05-15	733	765	731	763	31,200	763
2023-05-12	735	749	735	740	14,000	740
2023-05-11	755	760	743	745	10,900	745
2023-05-10	739	767	739	765	27,700	765
2023-05-09	742	744	736	740	8,200	740
2023-05-08	742	744	738	742	9,000	742
2023-05-02	744	745	738	742	8,700	742
2023-05-01	749	749	737	747	9,000	747
2023-04-28	735	746	730	746	20,300	746
2023-04-27	732	737	732	737	11,200	737
2023-04-26	739	739	730	732	15,900	732
2023-04-25	747	747	732	736	22,600	736
2023-04-24	743	745	736	743	17,400	743
2023-04-21	750	754	741	743	14,500	743
2023-04-20	744	750	735	747	20,500	747
2023-04-19	743	744	733	743	18,800	743
2023-04-18	745	750	740	743	17,300	743
2023-04-17	755	756	740	743	22,300	743
2023-04-14	755	760	750	755	16,100	755
2023-04-13	764	764	752	755	16,800	755
2023-04-12	763	767	762	763	5,300	763
2023-04-11	760	769	758	762	13,200	762
2023-04-10	767	767	753	759	15,300	759
2023-04-07	772	773	759	767	12,200	767
2023-04-06	791	791	761	769	12,700	769
2023-04-05	796	796	780	784	6,800	784
2023-04-04	803	803	791	797	5,800	797
2023-04-03	807	814	802	803	19,100	803
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