4113 田岡化学工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-212,1952,2082,1512,15222,5002,152
2021-10-202,2222,2412,1942,19525,6002,195
2021-10-192,2072,2252,1702,22226,9002,222
2021-10-182,2472,2792,2002,20726,6002,207
2021-10-152,1392,2542,1392,24137,6002,241
2021-10-142,1122,1692,1122,13920,1002,139
2021-10-132,1312,1312,0872,11124,4002,111
2021-10-122,1902,2082,1052,13759,2002,137
2021-10-112,1662,2132,1502,21116,8002,211
2021-10-082,1452,2422,1372,16623,0002,166
2021-10-072,1522,2012,1412,14322,6002,143
2021-10-062,1572,2662,1442,15857,6002,158
2021-10-052,1332,1402,0202,10768,4002,107
2021-10-042,2512,2632,1502,18066,9002,180
2021-10-012,3422,3732,2732,27360,3002,273
2021-09-302,5122,5282,3782,44252,4002,442
2021-09-292,4532,5802,4512,51052,0002,510
2021-09-2812,43012,57012,12012,45010,4002,490
2021-09-2712,54012,59012,41012,4809,9002,496
2021-09-2412,28012,37012,24012,2407,7002,448
2021-09-2212,20012,22011,98011,9809,2002,396
2021-09-2112,27012,60012,13012,21024,7002,442
2021-09-1712,58012,83012,58012,8007,5002,560
2021-09-1612,92012,95012,53012,55010,9002,510
2021-09-1512,74012,95012,61012,9507,3002,590
2021-09-1412,60012,92012,58012,85012,1002,570
2021-09-1312,00012,54012,00012,47012,7002,494
2021-09-1011,85012,10011,85012,0005,0002,400
2021-09-0911,81012,08011,80011,9008,1002,380
2021-09-0811,76011,90011,75011,8505,2002,370
2021-09-0711,99012,07011,74011,92011,3002,384
2021-09-0611,64012,00011,64012,0008,8002,400
2021-09-0311,35011,64011,35011,5708,6002,314
2021-09-0211,25011,36011,20011,3506,0002,270
2021-09-0111,14011,29011,10011,1406,4002,228
2021-08-3111,19011,23011,02011,2309,1002,246
2021-08-3010,70011,10010,68011,10013,0002,220
2021-08-2710,87010,90010,72010,7508,8002,150
2021-08-2610,97011,05010,90010,9004,9002,180
2021-08-2511,10011,21010,96010,9706,5002,194
2021-08-2411,29011,36011,01011,01011,2002,202
2021-08-2311,06011,28011,06011,0606,3002,212
2021-08-2010,83011,04010,80010,8509,3002,170
2021-08-1911,00011,21010,94011,0506,5002,210
2021-08-1810,52011,19010,52011,16018,6002,232
2021-08-1710,92010,96010,62010,62021,5002,124
2021-08-1611,12011,12010,91010,9909,8002,198
2021-08-1311,63011,63011,22011,26012,1002,252
2021-08-1211,64011,71011,45011,55016,9002,310
2021-08-1111,77011,82011,64011,6709,7002,334
2021-08-1011,75011,98011,63011,76013,0002,352
2021-08-0611,84011,86011,62011,6306,7002,326
2021-08-0511,84012,01011,80011,9005,0002,380
2021-08-0412,07012,10011,80011,91012,5002,382
2021-08-0312,11012,18012,05012,0704,7002,414
2021-08-0212,25012,46012,11012,11012,4002,422
2021-07-3012,09012,57012,00012,44031,4002,488
2021-07-2911,90012,05011,78012,00010,5002,400
2021-07-2811,90012,04011,84011,8606,3002,372
2021-07-2712,07012,07011,89011,9007,4002,380
2021-07-2611,76012,05011,76011,8207,6002,364
2021-07-2111,63011,80011,59011,72011,7002,344
2021-07-2011,64011,78011,64011,6907,4002,338
2021-07-1911,95011,95011,63011,8107,2002,362
2021-07-1612,03012,12011,93011,96011,6002,392
2021-07-1512,35012,35012,15012,1506,3002,430
2021-07-1412,31012,32012,23012,2801,7002,456
2021-07-1312,29012,40012,19012,2308,7002,446
2021-07-1212,13012,33012,07012,2908,9002,458
2021-07-0911,82012,12011,74012,12015,1002,424
2021-07-0812,13012,13011,76011,85018,4002,370
2021-07-0712,22012,24012,01012,08015,6002,416
2021-07-0612,55012,55012,30012,3007,0002,460
2021-07-0512,64012,65012,29012,34013,9002,468
2021-07-0212,72012,72012,44012,49016,4002,498
2021-07-0112,92012,92012,68012,72014,4002,544
2021-06-3013,13013,13012,91012,92012,7002,584
2021-06-2913,10013,17012,89012,99021,7002,598
2021-06-2813,25013,25012,60013,09031,7002,618
2021-06-2513,51013,90013,04013,130109,6002,626
2021-06-2412,45012,59012,22012,3805,4002,476
2021-06-2312,68012,68012,43012,4506,1002,490
2021-06-2212,74012,78012,54012,5608,5002,512
2021-06-2112,46012,46012,24012,28015,5002,456
2021-06-1813,15013,15012,75012,76022,1002,552
2021-06-1712,78013,10012,70013,08012,4002,616
2021-06-1612,84013,03012,83012,8709,7002,574
2021-06-1512,81012,90012,59012,88011,4002,576
2021-06-1412,43012,47012,23012,4406,8002,488
2021-06-1112,64012,64012,40012,46010,0002,492
2021-06-1013,07013,07012,65012,65014,3002,530
2021-06-0913,24013,38012,96013,23021,2002,646
2021-06-0813,27013,29013,05013,23016,3002,646
2021-06-0713,15013,34012,99013,07032,1002,614
2021-06-0413,00013,12012,80012,85023,4002,570
2021-06-0312,86013,09012,57012,84035,4002,568
2021-06-0212,40012,84012,10012,67046,4002,534
2021-06-0112,25012,36011,96012,23021,7002,446
2021-05-3112,15012,15011,89012,10012,9002,420
2021-05-2811,70012,12011,70011,92025,9002,384
2021-05-2711,85011,94011,40011,40022,5002,280
2021-05-2611,62011,88011,53011,83018,6002,366
2021-05-2511,69011,69011,36011,62011,0002,324
2021-05-2411,55011,70011,41011,50015,0002,300
2021-05-2111,83012,02011,48011,53027,8002,306
2021-05-2010,89011,68010,89011,58030,7002,316
2021-05-1910,92011,30010,84010,89039,8002,178
2021-05-1810,16010,76010,16010,62028,5002,124
2021-05-1710,47010,5709,98010,11029,8002,022
2021-05-1410,80010,81010,38010,50022,1002,100
2021-05-139,80010,8509,80010,41074,7002,082
2021-05-1212,02012,14011,51011,75055,9002,350
2021-05-1112,19012,19011,90012,02030,0002,404
2021-05-1012,06012,23011,95012,21014,9002,442
2021-05-0712,06012,06011,85012,02030,6002,404
2021-05-0612,12012,22011,93012,06026,7002,412
2021-04-3012,28012,29011,97012,11028,4002,422
2021-04-2812,62012,66012,13012,29052,5002,458
2021-04-2712,84012,89012,70012,78017,6002,556
2021-04-2613,40013,40012,82012,84030,5002,568
2021-04-2313,40013,40013,08013,15017,2002,630
2021-04-2213,04013,54012,99013,50035,8002,700
2021-04-2113,32013,40012,73012,74055,4002,548
2021-04-2013,64013,97013,44013,52033,5002,704
2021-04-1913,79014,05013,79013,82014,3002,764
2021-04-1613,85014,19013,62013,76033,8002,752
2021-04-1513,50013,79013,42013,66026,6002,732
2021-04-1413,35013,72013,34013,54020,1002,708
2021-04-1313,23013,56013,23013,30014,5002,660
2021-04-1213,21013,27012,99013,21016,3002,642
2021-04-0913,21013,32013,05013,14013,0002,628
2021-04-0813,41013,43013,14013,14014,9002,628
2021-04-0713,35013,66013,34013,45018,1002,690
2021-04-0613,78013,78013,37013,37030,4002,674
2021-04-0513,92014,40013,54013,78032,3002,756
2021-04-0213,80013,90013,43013,65034,3002,730
2021-04-0113,59013,71013,41013,59022,2002,718
2021-03-3113,24013,82013,18013,54030,6002,708
2021-03-3013,12013,44013,11013,24013,8002,648
2021-03-2913,38013,47013,15013,28022,8002,656
2021-03-2612,96013,28012,86013,18028,9002,636
2021-03-2512,49012,51012,12012,36026,2002,472
2021-03-2412,80013,01012,57012,57023,5002,514
2021-03-2313,14013,61013,00013,00034,8002,600
2021-03-2213,30013,30012,94012,98015,2002,596
2021-03-1913,21013,21012,96013,02016,0002,604
2021-03-1813,40013,40013,13013,27020,1002,654
2021-03-1712,93013,26012,71013,17017,8002,634
2021-03-1612,66013,19012,66013,00015,5002,600
2021-03-1513,01013,06012,55012,65013,9002,530
2021-03-1212,46012,91012,27012,78024,2002,556
2021-03-1112,24012,31011,95012,2409,4002,448
2021-03-1012,20012,57012,06012,06025,2002,412
2021-03-0912,36012,36011,81011,95023,4002,390
2021-03-0812,50012,59012,19012,24014,1002,448
2021-03-0512,10012,38011,88012,29016,7002,458
2021-03-0412,34012,49012,01012,19021,4002,438
2021-03-0313,06013,11012,43012,60038,2002,520
2021-03-0212,92013,21012,84013,19029,1002,638
2021-03-0112,60012,96012,50012,65011,3002,530
2021-02-2612,42012,90012,34012,60021,7002,520
2021-02-2513,22013,22012,81012,81015,0002,562
2021-02-2413,17013,42012,71013,02044,4002,604
2021-02-2213,40013,53013,03013,17026,5002,634
2021-02-1913,30013,44013,03013,40044,5002,680
2021-02-1813,95013,95013,50013,60041,3002,720
2021-02-1714,77014,77013,90014,00066,2002,800
2021-02-1614,25014,92014,10014,74050,9002,948
2021-02-1513,97014,19013,60014,13031,7002,826
2021-02-1214,40014,50014,00014,08043,8002,816
2021-02-1014,39014,90014,35014,46022,8002,892
2021-02-0914,64014,75014,30014,42028,6002,884
2021-02-0814,73014,75014,37014,60030,8002,920
2021-02-0515,22015,33014,46014,67045,8002,934
2021-02-0415,29015,29014,50014,84053,0002,968
2021-02-0315,92016,17015,01015,29066,4003,058
2021-02-0214,59015,89014,44015,12074,0003,024
2021-02-0115,05015,05014,22014,29043,6002,858
2021-01-2916,20016,33014,69014,87094,1002,974
2021-01-2816,13017,05016,13016,30041,9003,260
2021-01-2716,41016,55016,02016,45022,3003,290
2021-01-2616,57016,99016,30016,30030,3003,260
2021-01-2517,63017,63016,20016,61053,0003,322
2021-01-2218,64018,80017,72017,80047,3003,560
2021-01-2118,53019,50018,25018,90093,5003,780
2021-01-2016,75018,78016,75018,750107,2003,750
2021-01-1915,80016,89015,69016,61077,2003,322
2021-01-1814,42015,85014,42015,65068,9003,130
2021-01-1514,55014,76014,29014,39024,8002,878
2021-01-1414,50014,96014,23014,59025,5002,918
2021-01-1314,35014,86014,32014,53019,7002,906
2021-01-1214,39014,44013,95014,39019,3002,878
2021-01-0813,34014,17013,34014,11031,0002,822
2021-01-0713,04013,51013,04013,36019,0002,672
2021-01-0613,20013,28012,95012,96013,9002,592
2021-01-0513,00013,28012,97013,20015,3002,640
2021-01-0413,24013,41013,02013,14013,6002,628

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