4113 田岡化学工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-0883584882384349,600843
2022-12-0781583881483834,000838
2022-12-0679381978681430,300814
2022-12-0579480278779226,300792
2022-12-0281781779079425,700794
2022-12-0182082081381817,900818
2022-11-3081982481281216,400812
2022-11-2981182080182030,700820
2022-11-2882382881281537,500815
2022-11-2583083781782341,500823
2022-11-2480982380382152,000821
2022-11-2282082381381543,200815
2022-11-2180181579681030,900810
2022-11-1878881278880252,500802
2022-11-1780280678778754,100787
2022-11-1678180277480139,400801
2022-11-1578079977879030,000790
2022-11-1478679677778441,700784
2022-11-1177278576578059,900780
2022-11-1076877776076626,500766
2022-11-0978178676176837,700768
2022-11-0875278575278049,300780
2022-11-0775476475175226,400752
2022-11-0475475673275267,900752
2022-11-0276577074375148,100751
2022-11-0175978275676571,100765
2022-10-31760764718760351,500760
2022-10-28754772753758209,300758
2022-10-2784684882583250,200832
2022-10-2685586384184653,200846
2022-10-2584785984485029,000850
2022-10-2485186984384532,400845
2022-10-2185085083785022,600850
2022-10-2086187284985036,500850
2022-10-1984786584785937,600859
2022-10-1884685684584521,100845
2022-10-1784585383784639,900846
2022-10-1484885584284532,800845
2022-10-1386386383683625,400836
2022-10-1286587784285242,800852
2022-10-1187088786287042,500870
2022-10-0785789185586885,200868
2022-10-0685288085287039,500870
2022-10-0584686384685237,800852
2022-10-0483684983284045,900840
2022-10-0382282580982444,500824
2022-09-3082983682082658,800826
2022-09-2985085083583665,500836
2022-09-2886886883184481,900844
2022-09-2787588486586654,600866
2022-09-2689789787687640,800876
2022-09-2289590988690728,900907
2022-09-2191091088289677,400896
2022-09-2093795191691643,300916
2022-09-16959959925929100,000929
2022-09-151,0141,014963963125,400963
2022-09-149921,0199751,006100,5001,006
2022-09-139801,0409731,009198,6001,009
2022-09-12908986900985137,300985
2022-09-0990591490090040,700900
2022-09-0889490589489929,100899
2022-09-0790890987888363,000883
2022-09-0691092189591253,100912
2022-09-0593593990190778,000907
2022-09-0289891589391566,600915
2022-09-0187789887389053,600890
2022-08-3186388786088740,500887
2022-08-3084887084587032,400870
2022-08-2983485082884848,200848
2022-08-2684785384385132,200851
2022-08-2583784283083919,100839
2022-08-2482783582583522,800835
2022-08-2383383382782721,700827
2022-08-2283083582383516,000835
2022-08-1984084383483715,900837
2022-08-1883884282883519,900835
2022-08-1783784583684233,100842
2022-08-1684184583083234,900832
2022-08-1582484982284942,900849
2022-08-1281982481482148,900821
2022-08-1082382380681434,100814
2022-08-0982282881082844,800828
2022-08-0881683081082940,200829
2022-08-0581981981181929,400819
2022-08-0481581980781938,200819
2022-08-0382882981281846,500818
2022-08-0285085082882830,100828
2022-08-0183985883385088,200850
2022-07-2982883781982678,500826
2022-07-2883584683084356,500843
2022-07-2782083781883241,100832
2022-07-2683983982082226,100822
2022-07-2584084082382728,000827
2022-07-2284784983784046,900840
2022-07-2182985082984971,000849
2022-07-2083584383083451,900834
2022-07-1981282379982048,200820
2022-07-1582382380181252,700812
2022-07-1481982581182355,500823
2022-07-1383683681681739,900817
2022-07-12834869830836156,300836
2022-07-1181682380281991,900819
2022-07-0881282080881489,600814
2022-07-0780481979781556,400815
2022-07-0681882080280242,000802
2022-07-0580582880582040,100820
2022-07-0482582580281158,000811
2022-07-0184084181082473,300824
2022-06-3086286583984061,600840
2022-06-2986586985686428,700864
2022-06-2886987985986939,200869
2022-06-2785187785187352,000873
2022-06-2485485683885052,600850
2022-06-2385085483984748,400847
2022-06-2287387484885053,200850
2022-06-2186287686086746,000867
2022-06-2089389585786072,100860
2022-06-1790090488089385,300893
2022-06-1692894491591540,800915
2022-06-1593393791691849,400918
2022-06-1493894492394061,300940
2022-06-1396897394695060,200950
2022-06-101,0021,00398099339,200993
2022-06-099871,0059821,00245,9001,002
2022-06-0897599897098733,800987
2022-06-0795898595197741,600977
2022-06-06965969944965112,900965
2022-06-0394596494196243,600962
2022-06-0294295092794591,600945
2022-06-0191996491795688,100956
2022-05-3192493291192477,000924
2022-05-3091093490793437,100934
2022-05-2791091989191075,500910
2022-05-2692493289989946,900899
2022-05-2592692689691584,500915
2022-05-24957973920928105,200928
2022-05-2396997795495664,400956
2022-05-2095797393696961,800969
2022-05-1993995691895372,400953
2022-05-1894197694196962,500969
2022-05-1794596492993656,300936
2022-05-1694195892593073,900930
2022-05-13906949903931120,100931
2022-05-12900919881916363,300916
2022-05-119701,00397099668,500996
2022-05-101,0071,0079651,00072,0001,000
2022-05-099991,0029821,00257,2001,002
2022-05-061,0081,0229811,00690,1001,006
2022-05-029921,0099861,00856,9001,008
2022-04-289941,0229901,01759,6001,017
2022-04-2797799395599266,600992
2022-04-261,0021,0059851,00455,6001,004
2022-04-251,0201,0209951,010124,1001,010
2022-04-221,0541,0541,0291,04549,9001,045
2022-04-211,0651,0651,0481,05744,4001,057
2022-04-201,0531,0541,0311,04650,9001,046
2022-04-191,0401,0581,0391,04247,3001,042
2022-04-181,0481,0481,0231,03487,9001,034
2022-04-151,0681,0681,0311,05749,7001,057
2022-04-141,0361,0681,0361,06829,9001,068
2022-04-131,0161,0451,0151,03235,0001,032
2022-04-121,0301,0381,0151,02535,3001,025
2022-04-111,0541,0551,0321,03928,5001,039
2022-04-081,0621,0701,0391,05034,4001,050
2022-04-071,0641,0671,0211,03651,6001,036
2022-04-061,0831,0951,0511,06448,2001,064
2022-04-051,0831,1011,0691,08330,1001,083
2022-04-041,0611,0901,0611,08931,9001,089
2022-04-011,0981,1061,0631,08445,6001,084
2022-03-311,1311,1321,1021,10636,7001,106
2022-03-301,1111,1331,1061,13336,4001,133
2022-03-291,1371,1491,1061,12980,0001,129
2022-03-281,1351,1381,0941,10786,5001,107
2022-03-251,1301,1421,1081,12072,7001,120
2022-03-241,0611,0931,0441,08959,6001,089
2022-03-231,0571,0721,0461,06152,4001,061
2022-03-221,0611,0691,0351,04261,8001,042
2022-03-189991,0639991,05478,1001,054
2022-03-1798999997599692,600996
2022-03-1699499896998561,200985
2022-03-1595298895298062,700980
2022-03-14968979945969109,400969
2022-03-11993994961975130,800975
2022-03-101,0001,0289971,01985,7001,019
2022-03-091,0001,008970987112,000987
2022-03-081,0451,0551,0081,00898,8001,008
2022-03-071,0911,1061,0611,08288,9001,082
2022-03-041,1481,1571,1221,13343,5001,133
2022-03-031,1561,1611,1371,15847,3001,158
2022-03-021,1611,1741,1431,16043,8001,160
2022-03-011,1771,1901,1591,17454,4001,174
2022-02-281,1071,1861,1071,17888,7001,178
2022-02-251,0661,1121,0501,104101,4001,104
2022-02-241,1031,1051,0641,069114,6001,069
2022-02-221,1421,1481,1141,12284,0001,122
2022-02-211,1651,1651,1401,15950,4001,159
2022-02-181,1541,2051,1371,19592,2001,195
2022-02-171,1391,1891,1361,184121,4001,184
2022-02-161,1501,1511,1211,13353,4001,133
2022-02-151,1601,1731,1211,12968,1001,129
2022-02-141,1681,1851,1511,16080,4001,160
2022-02-101,2001,2141,1881,19088,5001,190
2022-02-091,1651,2001,1591,198156,7001,198
2022-02-081,1821,2011,1601,165123,7001,165
2022-02-071,2181,2461,1821,192100,8001,192
2022-02-041,2421,2571,2141,24377,2001,243
2022-02-031,2991,3021,2341,246131,3001,246
2022-02-021,2581,3281,2481,327106,0001,327
2022-02-011,2801,2931,2401,275143,9001,275
2022-01-311,3151,3231,2561,282117,9001,282
2022-01-281,3851,4031,3301,388102,0001,388
2022-01-271,4401,4691,3641,39239,8001,392
2022-01-261,3751,4481,3711,42067,5001,420
2022-01-251,4281,4281,3441,37166,0001,371
2022-01-241,4041,4061,3651,39837,7001,398
2022-01-211,4041,4231,3651,41654,1001,416
2022-01-201,3581,4071,3581,38638,2001,386
2022-01-191,4181,4181,3591,36456,5001,364
2022-01-181,4311,4631,4061,42052,0001,420
2022-01-171,4581,4691,4231,42760,4001,427
2022-01-141,5131,5261,4491,45570,9001,455
2022-01-131,5201,5491,5101,52137,8001,521
2022-01-121,4781,5331,4781,52673,1001,526
2022-01-111,4831,4951,4461,47056,7001,470
2022-01-071,4771,5111,4581,48344,8001,483
2022-01-061,4881,4991,4601,47051,9001,470
2022-01-051,5031,5301,4801,50346,5001,503
2022-01-041,5091,5091,4631,50242,8001,502

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