4113 田岡化学工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-2714,63014,90014,34014,69011,80014,690
2020-11-2614,13014,76014,13014,5009,80014,500
2020-11-2514,87014,87014,34014,4709,80014,470
2020-11-2414,60014,73014,40014,60014,30014,600
2020-11-2014,48014,69014,27014,31024,50014,310
2020-11-1914,30015,17014,25014,82032,50014,820
2020-11-1814,58014,75014,16014,37019,60014,370
2020-11-1715,00015,20014,41014,59014,50014,590
2020-11-1614,43015,00014,43014,94018,10014,940
2020-11-1315,16015,41014,60014,73032,80014,730
2020-11-1214,89015,09014,39015,01042,10015,010
2020-11-1114,02014,80013,65014,32030,70014,320
2020-11-1015,00015,23013,60013,79061,40013,790
2020-11-0913,62014,48013,62014,44032,70014,440
2020-11-0613,18013,92013,18013,57041,10013,570
2020-11-0512,84013,40012,82013,05038,70013,050
2020-11-0412,89012,96012,30012,75027,80012,750
2020-11-0212,34012,62011,62012,34050,60012,340
2020-10-3012,71013,24011,96012,05056,30012,050
2020-10-2912,69013,85012,45013,010126,80013,010
2020-10-2811,75012,13011,70012,09028,30012,090
2020-10-2711,25011,70011,25011,57011,40011,570
2020-10-2612,05012,08011,58011,63016,10011,630
2020-10-2311,94012,13011,64012,05018,40012,050
2020-10-2211,90012,16011,66011,86014,20011,860
2020-10-2111,87012,07011,74011,91012,80011,910
2020-10-2011,62011,84011,11011,77019,80011,770
2020-10-1911,88011,98011,35011,62017,90011,620
2020-10-1612,14012,14011,65011,77021,30011,770
2020-10-1512,35012,35011,96012,15011,20012,150
2020-10-1412,17012,33012,01012,32018,50012,320
2020-10-1312,16012,21011,88011,97022,30011,970
2020-10-1212,29012,38012,03012,10021,20012,100
2020-10-0912,26012,46012,02012,23026,40012,230
2020-10-0812,75012,75012,00012,16026,80012,160
2020-10-0711,81012,72011,77012,65030,70012,650
2020-10-0612,51012,60011,98012,02025,20012,020
2020-10-0512,39012,72012,15012,51028,70012,510
2020-10-0213,19013,21011,72012,09048,50012,090
2020-09-3012,80013,28012,42012,96053,60012,960
2020-09-2912,15012,88012,00012,52064,60012,520
2020-09-2811,53011,63011,09011,32022,80011,320
2020-09-2511,24011,69011,01011,43028,40011,430
2020-09-2411,31011,47010,62011,09030,20011,090
2020-09-2311,31011,41011,01011,26022,60011,260
2020-09-1811,06011,32010,54011,31023,90011,310
2020-09-1711,41011,45010,90010,98029,60010,980
2020-09-1611,29011,75011,21011,67039,00011,670
2020-09-1510,55011,00010,40010,99019,30010,990
2020-09-1410,73010,87010,43010,45017,30010,450
2020-09-1110,66010,70010,40010,59013,50010,590
2020-09-1010,19010,69010,06010,59034,00010,590
2020-09-0910,57010,7309,83010,04076,20010,040
2020-09-089,88010,6309,85010,63083,80010,630
2020-09-079,6509,7308,9009,13066,7009,130
2020-09-049,7709,9709,6809,80025,2009,800
2020-09-0310,10010,1509,8809,99052,1009,990
2020-09-0210,97010,97010,15010,15028,20010,150
2020-09-0111,03011,24010,56010,71022,40010,710
2020-08-3111,26011,37011,05011,0609,10011,060
2020-08-2811,70011,70010,71011,10025,80011,100
2020-08-2711,64011,70011,45011,5009,10011,500
2020-08-2611,25011,66011,25011,59013,00011,590
2020-08-2511,10011,53011,10011,29020,80011,290
2020-08-2411,11011,17010,95011,04011,70011,040
2020-08-2111,21011,27011,11011,1307,30011,130
2020-08-2011,30011,44011,10011,21015,80011,210
2020-08-1911,18011,53011,14011,40019,90011,400
2020-08-1811,14011,23010,77011,05021,10011,050
2020-08-1712,01012,15011,10011,14047,70011,140
2020-08-1411,92012,38011,82012,27016,80012,270
2020-08-1311,95012,17011,64011,83018,60011,830
2020-08-1212,69013,14011,74011,91050,10011,910
2020-08-1113,93013,93012,71012,92029,70012,920
2020-08-0713,34013,80013,34013,65011,80013,650
2020-08-0612,89013,55012,87013,49017,10013,490
2020-08-0512,61012,98012,44012,8908,30012,890
2020-08-0412,74012,75012,36012,6109,50012,610
2020-08-0312,34012,87012,25012,50013,10012,500
2020-07-3112,60012,76012,04012,33032,60012,330
2020-07-3013,16013,66012,67012,87033,40012,870
2020-07-2914,10014,97012,75012,97092,80012,970
2020-07-2812,58012,69012,13012,36015,40012,360
2020-07-2711,67012,30011,67012,30010,80012,300
2020-07-2212,10012,10011,80011,9702,30011,970
2020-07-2111,85012,06011,67011,9507,40011,950
2020-07-2011,24011,60011,24011,5502,60011,550
2020-07-1711,27011,55011,10011,3708,10011,370
2020-07-1612,43012,43011,36011,57013,60011,570
2020-07-1512,47012,50012,02012,1307,40012,130
2020-07-1412,20012,47012,17012,3507,80012,350
2020-07-1312,34012,49011,90012,4508,10012,450
2020-07-1012,60012,60012,11012,21012,80012,210
2020-07-0911,78012,63011,60012,63023,10012,630
2020-07-0811,55012,23011,55011,79014,40011,790
2020-07-0711,68011,85011,50011,5504,20011,550
2020-07-0611,85011,87011,48011,6704,90011,670
2020-07-0310,99011,85010,99011,55020,00011,550
2020-07-0211,17011,41010,77010,93015,80010,930
2020-07-0111,82011,92011,37011,47015,90011,470
2020-06-3012,00012,29011,42011,82017,30011,820
2020-06-2911,65012,09011,56012,00013,00012,000
2020-06-2611,20012,25011,20011,81035,10011,810
2020-06-2510,93011,06010,77010,9706,20010,970
2020-06-2411,16011,17010,87010,93011,70010,930
2020-06-2311,20011,59011,14011,32012,90011,320
2020-06-2211,24011,35011,14011,22013,10011,220
2020-06-1911,83011,86011,11011,34039,60011,340
2020-06-1811,94012,13011,73012,02021,80012,020
2020-06-1712,24012,45011,59012,24014,70012,240
2020-06-1612,34012,70011,97012,24022,20012,240
2020-06-1512,19013,88011,63011,87058,10011,870
2020-06-1210,55011,92010,55011,89052,10011,890
2020-06-1111,08011,48010,99011,45039,10011,450
2020-06-1010,26011,59010,26011,07051,20011,070
2020-06-099,70010,7009,70010,45050,60010,450
2020-06-089,3409,5809,3309,57017,7009,570
2020-06-059,2709,3609,1909,2509,0009,250
2020-06-049,2709,2709,1209,2708,2009,270
2020-06-039,3509,3509,0709,2608,6009,260
2020-06-029,3309,3309,1809,2008,8009,200
2020-06-019,2209,4409,1409,29010,2009,290
2020-05-299,0709,4409,0709,44014,0009,440
2020-05-289,3009,3009,0009,29010,2009,290
2020-05-279,3609,3609,1009,29010,3009,290
2020-05-269,4009,4708,9609,14022,0009,140
2020-05-259,3709,7809,3509,55014,6009,550
2020-05-229,3009,4809,1909,4506,3009,450
2020-05-219,2909,6609,0809,27026,9009,270
2020-05-208,6209,2908,5909,05036,2009,050
2020-05-198,4808,7008,4708,47010,5008,470
2020-05-188,6608,6608,3708,4707,0008,470
2020-05-158,7008,7008,4808,66010,5008,660
2020-05-148,4708,7508,4708,5607,9008,560
2020-05-138,4508,7508,2508,62016,2008,620
2020-05-128,2208,8508,0908,60058,3008,600
2020-05-117,5807,9107,4507,86022,7007,860
2020-05-087,3807,4007,0807,39014,3007,390
2020-05-077,0407,1606,9607,1406,4007,140
2020-05-016,9407,0006,8906,9503,9006,950
2020-04-306,9607,0606,9307,0305,3007,030
2020-04-287,0307,0606,9206,9609,0006,960
2020-04-277,0507,2006,7907,1309,1007,130
2020-04-247,3707,3706,9707,0305,9007,030
2020-04-237,1907,3507,0907,2306,6007,230
2020-04-227,1907,2506,7807,0905,8007,090
2020-04-217,2407,2407,0007,1302,9007,130
2020-04-207,1507,3007,0707,2107,2007,210
2020-04-176,9907,1606,9207,16013,2007,160
2020-04-166,9006,9706,8106,9403,8006,940
2020-04-157,0007,0206,8106,9008,4006,900
2020-04-146,8206,9606,6706,90018,1006,900
2020-04-137,0607,0706,7006,82021,8006,820
2020-04-107,5007,5007,0807,20020,6007,200
2020-04-097,3507,4407,1907,4406,4007,440
2020-04-087,2907,3507,1407,2807,8007,280
2020-04-077,0307,2306,9107,22013,6007,220
2020-04-067,0807,0806,5706,90011,2006,900
2020-04-036,7507,0806,7006,93015,5006,930
2020-04-026,7006,9006,6906,69011,0006,690
2020-04-016,5307,1406,4506,70022,3006,700
2020-03-316,9006,9106,4506,55017,0006,550
2020-03-306,2707,0006,2707,00014,3007,000
2020-03-276,1306,7306,1306,73024,3006,730
2020-03-266,4306,4305,7305,73014,7005,730
2020-03-256,2806,7106,0506,63034,3006,630
2020-03-245,5105,9405,5105,92014,4005,920
2020-03-235,2005,5905,0805,55010,6005,550
2020-03-195,8505,8505,2605,30019,0005,300
2020-03-186,3506,5005,8505,85016,6005,850
2020-03-175,5006,1605,5006,10022,9006,100
2020-03-165,8006,5005,6805,90010,2005,900
2020-03-135,4105,7905,1605,55026,1005,550
2020-03-126,4006,4005,9105,99030,6005,990
2020-03-116,2006,6006,1006,49031,0006,490
2020-03-105,3206,2605,2506,08030,3006,080
2020-03-095,9006,0805,6505,78024,6005,780
2020-03-066,2706,3306,1306,19012,4006,190
2020-03-056,7106,8106,4206,47028,1006,470
2020-03-046,1106,5306,1006,45020,5006,450
2020-03-036,9306,9306,1206,12031,4006,120
2020-03-025,9006,4605,8406,42029,7006,420
2020-02-286,0506,3005,6105,74039,7005,740
2020-02-276,6406,8206,3606,55022,6006,550
2020-02-266,5706,8806,4806,74028,9006,740
2020-02-256,5207,0306,5206,77029,5006,770
2020-02-217,3407,4307,1707,22014,9007,220
2020-02-207,4507,6207,3107,43016,9007,430
2020-02-197,3907,5407,3907,4506,1007,450
2020-02-187,5207,6807,2407,47011,2007,470
2020-02-177,5707,5807,3707,4507,5007,450
2020-02-147,9407,9407,5207,70023,1007,700
2020-02-137,9808,0307,9207,9404,8007,940
2020-02-128,3008,3007,9508,0307,9008,030
2020-02-108,2108,4708,2108,2504,4008,250
2020-02-078,5008,7208,3108,35030,2008,350
2020-02-067,8808,5507,8808,29027,1008,290
2020-02-058,0308,4808,0108,03024,4008,030
2020-02-047,6408,1407,4408,01015,0008,010
2020-02-037,6107,8807,5007,64017,4007,640
2020-01-317,6108,1007,6007,93063,9007,930
2020-01-307,5007,5806,8007,01036,9007,010
2020-01-297,8807,8807,5407,58014,5007,580
2020-01-287,8207,8407,4707,74021,1007,740
2020-01-278,0508,1007,8607,90010,9007,900
2020-01-248,2508,2908,1108,19017,3008,190
2020-01-238,3108,3108,0908,11013,8008,110
2020-01-228,0508,3708,0408,16016,4008,160
2020-01-217,9408,1807,9408,0508,0008,050
2020-01-207,8208,0907,8207,94016,2007,940
2020-01-177,9208,0707,8207,9109,0007,910
2020-01-168,2208,5007,9207,92021,3007,920
2020-01-157,9308,2907,8008,28023,6008,280
2020-01-147,8908,0207,6707,78017,8007,780
2020-01-108,0508,0507,8307,90013,7007,900
2020-01-098,0208,2007,8807,92021,3007,920
2020-01-088,5208,5207,5807,87056,6007,870
2020-01-078,5908,5908,2608,37021,2008,370
2020-01-068,8808,9008,3808,46035,4008,460

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