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
2023-03-3180181279280713,700807
2023-03-308048107908048,000804
2023-03-2978881477880825,600808
2023-03-2882582578178937,300789
2023-03-2777783077081598,000815
2023-03-2475475474674811,200748
2023-03-2373975373574911,100749
2023-03-2272576072274531,800745
2023-03-2073573871872119,900721
2023-03-1773574573173823,600738
2023-03-1673773972073840,300738
2023-03-1574775574474730,100747
2023-03-1476076674675140,700751
2023-03-1376477575277545,500775
2023-03-1078278377577917,700779
2023-03-0978278577778226,000782
2023-03-087797867797828,100782
2023-03-0778478677978117,600781
2023-03-0677979977978424,000784
2023-03-0377678177377612,600776
2023-03-0278178177377619,700776
2023-03-0178379177777914,600779
2023-02-287827887827846,200784
2023-02-2778479078278210,700782
2023-02-2479079378178512,600785
2023-02-2278879578078018,000780
2023-02-217887967887967,400796
2023-02-2079279578378913,300789
2023-02-1780080379079215,300792
2023-02-1679880979580211,500802
2023-02-1579579779179710,700797
2023-02-1480380379379710,600797
2023-02-1380180979080612,000806
2023-02-1082482480180118,200801
2023-02-0981082779781963,200819
2023-02-0880081079781038,300810
2023-02-0777680377680222,800802
2023-02-0677678377377529,900775
2023-02-0378378477377633,800776
2023-02-0279579878278315,800783
2023-02-0180080178179027,700790
2023-01-3180180179479716,700797
2023-01-3080280278279440,600794
2023-01-2780980980180419,800804
2023-01-2680181979581831,300818
2023-01-2580180479379711,900797
2023-01-2480180279080118,700801
2023-01-2378580177980124,300801
2023-01-2078478778078010,900780
2023-01-198018017867909,800790
2023-01-1879280078580017,500800
2023-01-1777279877279415,700794
2023-01-1676977976177218,000772
2023-01-1379479477177317,800773
2023-01-127907987907988,100798
2023-01-117907927837879,200787
2023-01-1076878576878218,700782
2023-01-0676177476076613,400766
2023-01-057637687627689,400768
2023-01-0478078175675829,000758

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