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
2021-04-2013,64013,97013,44013,52033,50013,520
2021-04-1913,79014,05013,79013,82014,30013,820
2021-04-1613,85014,19013,62013,76033,80013,760
2021-04-1513,50013,79013,42013,66026,60013,660
2021-04-1413,35013,72013,34013,54020,10013,540
2021-04-1313,23013,56013,23013,30014,50013,300
2021-04-1213,21013,27012,99013,21016,30013,210
2021-04-0913,21013,32013,05013,14013,00013,140
2021-04-0813,41013,43013,14013,14014,90013,140
2021-04-0713,35013,66013,34013,45018,10013,450
2021-04-0613,78013,78013,37013,37030,40013,370
2021-04-0513,92014,40013,54013,78032,30013,780
2021-04-0213,80013,90013,43013,65034,30013,650
2021-04-0113,59013,71013,41013,59022,20013,590
2021-03-3113,24013,82013,18013,54030,60013,540
2021-03-3013,12013,44013,11013,24013,80013,240
2021-03-2913,38013,47013,15013,28022,80013,280
2021-03-2612,96013,28012,86013,18028,90013,180
2021-03-2512,49012,51012,12012,36026,20012,360
2021-03-2412,80013,01012,57012,57023,50012,570
2021-03-2313,14013,61013,00013,00034,80013,000
2021-03-2213,30013,30012,94012,98015,20012,980
2021-03-1913,21013,21012,96013,02016,00013,020
2021-03-1813,40013,40013,13013,27020,10013,270
2021-03-1712,93013,26012,71013,17017,80013,170
2021-03-1612,66013,19012,66013,00015,50013,000
2021-03-1513,01013,06012,55012,65013,90012,650
2021-03-1212,46012,91012,27012,78024,20012,780
2021-03-1112,24012,31011,95012,2409,40012,240
2021-03-1012,20012,57012,06012,06025,20012,060
2021-03-0912,36012,36011,81011,95023,40011,950
2021-03-0812,50012,59012,19012,24014,10012,240
2021-03-0512,10012,38011,88012,29016,70012,290
2021-03-0412,34012,49012,01012,19021,40012,190
2021-03-0313,06013,11012,43012,60038,20012,600
2021-03-0212,92013,21012,84013,19029,10013,190
2021-03-0112,60012,96012,50012,65011,30012,650
2021-02-2612,42012,90012,34012,60021,70012,600
2021-02-2513,22013,22012,81012,81015,00012,810
2021-02-2413,17013,42012,71013,02044,40013,020
2021-02-2213,40013,53013,03013,17026,50013,170
2021-02-1913,30013,44013,03013,40044,50013,400
2021-02-1813,95013,95013,50013,60041,30013,600
2021-02-1714,77014,77013,90014,00066,20014,000
2021-02-1614,25014,92014,10014,74050,90014,740
2021-02-1513,97014,19013,60014,13031,70014,130
2021-02-1214,40014,50014,00014,08043,80014,080
2021-02-1014,39014,90014,35014,46022,80014,460
2021-02-0914,64014,75014,30014,42028,60014,420
2021-02-0814,73014,75014,37014,60030,80014,600
2021-02-0515,22015,33014,46014,67045,80014,670
2021-02-0415,29015,29014,50014,84053,00014,840
2021-02-0315,92016,17015,01015,29066,40015,290
2021-02-0214,59015,89014,44015,12074,00015,120
2021-02-0115,05015,05014,22014,29043,60014,290
2021-01-2916,20016,33014,69014,87094,10014,870
2021-01-2816,13017,05016,13016,30041,90016,300
2021-01-2716,41016,55016,02016,45022,30016,450
2021-01-2616,57016,99016,30016,30030,30016,300
2021-01-2517,63017,63016,20016,61053,00016,610
2021-01-2218,64018,80017,72017,80047,30017,800
2021-01-2118,53019,50018,25018,90093,50018,900
2021-01-2016,75018,78016,75018,750107,20018,750
2021-01-1915,80016,89015,69016,61077,20016,610
2021-01-1814,42015,85014,42015,65068,90015,650
2021-01-1514,55014,76014,29014,39024,80014,390
2021-01-1414,50014,96014,23014,59025,50014,590
2021-01-1314,35014,86014,32014,53019,70014,530
2021-01-1214,39014,44013,95014,39019,30014,390
2021-01-0813,34014,17013,34014,11031,00014,110
2021-01-0713,04013,51013,04013,36019,00013,360
2021-01-0613,20013,28012,95012,96013,90012,960
2021-01-0513,00013,28012,97013,20015,30013,200
2021-01-0413,24013,41013,02013,14013,60013,140

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