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
2020-11-27	14,630	14,900	14,340	14,690	11,800	14,690
2020-11-26	14,130	14,760	14,130	14,500	9,800	14,500
2020-11-25	14,870	14,870	14,340	14,470	9,800	14,470
2020-11-24	14,600	14,730	14,400	14,600	14,300	14,600
2020-11-20	14,480	14,690	14,270	14,310	24,500	14,310
2020-11-19	14,300	15,170	14,250	14,820	32,500	14,820
2020-11-18	14,580	14,750	14,160	14,370	19,600	14,370
2020-11-17	15,000	15,200	14,410	14,590	14,500	14,590
2020-11-16	14,430	15,000	14,430	14,940	18,100	14,940
2020-11-13	15,160	15,410	14,600	14,730	32,800	14,730
2020-11-12	14,890	15,090	14,390	15,010	42,100	15,010
2020-11-11	14,020	14,800	13,650	14,320	30,700	14,320
2020-11-10	15,000	15,230	13,600	13,790	61,400	13,790
2020-11-09	13,620	14,480	13,620	14,440	32,700	14,440
2020-11-06	13,180	13,920	13,180	13,570	41,100	13,570
2020-11-05	12,840	13,400	12,820	13,050	38,700	13,050
2020-11-04	12,890	12,960	12,300	12,750	27,800	12,750
2020-11-02	12,340	12,620	11,620	12,340	50,600	12,340
2020-10-30	12,710	13,240	11,960	12,050	56,300	12,050
2020-10-29	12,690	13,850	12,450	13,010	126,800	13,010
2020-10-28	11,750	12,130	11,700	12,090	28,300	12,090
2020-10-27	11,250	11,700	11,250	11,570	11,400	11,570
2020-10-26	12,050	12,080	11,580	11,630	16,100	11,630
2020-10-23	11,940	12,130	11,640	12,050	18,400	12,050
2020-10-22	11,900	12,160	11,660	11,860	14,200	11,860
2020-10-21	11,870	12,070	11,740	11,910	12,800	11,910
2020-10-20	11,620	11,840	11,110	11,770	19,800	11,770
2020-10-19	11,880	11,980	11,350	11,620	17,900	11,620
2020-10-16	12,140	12,140	11,650	11,770	21,300	11,770
2020-10-15	12,350	12,350	11,960	12,150	11,200	12,150
2020-10-14	12,170	12,330	12,010	12,320	18,500	12,320
2020-10-13	12,160	12,210	11,880	11,970	22,300	11,970
2020-10-12	12,290	12,380	12,030	12,100	21,200	12,100
2020-10-09	12,260	12,460	12,020	12,230	26,400	12,230
2020-10-08	12,750	12,750	12,000	12,160	26,800	12,160
2020-10-07	11,810	12,720	11,770	12,650	30,700	12,650
2020-10-06	12,510	12,600	11,980	12,020	25,200	12,020
2020-10-05	12,390	12,720	12,150	12,510	28,700	12,510
2020-10-02	13,190	13,210	11,720	12,090	48,500	12,090
2020-09-30	12,800	13,280	12,420	12,960	53,600	12,960
2020-09-29	12,150	12,880	12,000	12,520	64,600	12,520
2020-09-28	11,530	11,630	11,090	11,320	22,800	11,320
2020-09-25	11,240	11,690	11,010	11,430	28,400	11,430
2020-09-24	11,310	11,470	10,620	11,090	30,200	11,090
2020-09-23	11,310	11,410	11,010	11,260	22,600	11,260
2020-09-18	11,060	11,320	10,540	11,310	23,900	11,310
2020-09-17	11,410	11,450	10,900	10,980	29,600	10,980
2020-09-16	11,290	11,750	11,210	11,670	39,000	11,670
2020-09-15	10,550	11,000	10,400	10,990	19,300	10,990
2020-09-14	10,730	10,870	10,430	10,450	17,300	10,450
2020-09-11	10,660	10,700	10,400	10,590	13,500	10,590
2020-09-10	10,190	10,690	10,060	10,590	34,000	10,590
2020-09-09	10,570	10,730	9,830	10,040	76,200	10,040
2020-09-08	9,880	10,630	9,850	10,630	83,800	10,630
2020-09-07	9,650	9,730	8,900	9,130	66,700	9,130
2020-09-04	9,770	9,970	9,680	9,800	25,200	9,800
2020-09-03	10,100	10,150	9,880	9,990	52,100	9,990
2020-09-02	10,970	10,970	10,150	10,150	28,200	10,150
2020-09-01	11,030	11,240	10,560	10,710	22,400	10,710
2020-08-31	11,260	11,370	11,050	11,060	9,100	11,060
2020-08-28	11,700	11,700	10,710	11,100	25,800	11,100
2020-08-27	11,640	11,700	11,450	11,500	9,100	11,500
2020-08-26	11,250	11,660	11,250	11,590	13,000	11,590
2020-08-25	11,100	11,530	11,100	11,290	20,800	11,290
2020-08-24	11,110	11,170	10,950	11,040	11,700	11,040
2020-08-21	11,210	11,270	11,110	11,130	7,300	11,130
2020-08-20	11,300	11,440	11,100	11,210	15,800	11,210
2020-08-19	11,180	11,530	11,140	11,400	19,900	11,400
2020-08-18	11,140	11,230	10,770	11,050	21,100	11,050
2020-08-17	12,010	12,150	11,100	11,140	47,700	11,140
2020-08-14	11,920	12,380	11,820	12,270	16,800	12,270
2020-08-13	11,950	12,170	11,640	11,830	18,600	11,830
2020-08-12	12,690	13,140	11,740	11,910	50,100	11,910
2020-08-11	13,930	13,930	12,710	12,920	29,700	12,920
2020-08-07	13,340	13,800	13,340	13,650	11,800	13,650
2020-08-06	12,890	13,550	12,870	13,490	17,100	13,490
2020-08-05	12,610	12,980	12,440	12,890	8,300	12,890
2020-08-04	12,740	12,750	12,360	12,610	9,500	12,610
2020-08-03	12,340	12,870	12,250	12,500	13,100	12,500
2020-07-31	12,600	12,760	12,040	12,330	32,600	12,330
2020-07-30	13,160	13,660	12,670	12,870	33,400	12,870
2020-07-29	14,100	14,970	12,750	12,970	92,800	12,970
2020-07-28	12,580	12,690	12,130	12,360	15,400	12,360
2020-07-27	11,670	12,300	11,670	12,300	10,800	12,300
2020-07-22	12,100	12,100	11,800	11,970	2,300	11,970
2020-07-21	11,850	12,060	11,670	11,950	7,400	11,950
2020-07-20	11,240	11,600	11,240	11,550	2,600	11,550
2020-07-17	11,270	11,550	11,100	11,370	8,100	11,370
2020-07-16	12,430	12,430	11,360	11,570	13,600	11,570
2020-07-15	12,470	12,500	12,020	12,130	7,400	12,130
2020-07-14	12,200	12,470	12,170	12,350	7,800	12,350
2020-07-13	12,340	12,490	11,900	12,450	8,100	12,450
2020-07-10	12,600	12,600	12,110	12,210	12,800	12,210
2020-07-09	11,780	12,630	11,600	12,630	23,100	12,630
2020-07-08	11,550	12,230	11,550	11,790	14,400	11,790
2020-07-07	11,680	11,850	11,500	11,550	4,200	11,550
2020-07-06	11,850	11,870	11,480	11,670	4,900	11,670
2020-07-03	10,990	11,850	10,990	11,550	20,000	11,550
2020-07-02	11,170	11,410	10,770	10,930	15,800	10,930
2020-07-01	11,820	11,920	11,370	11,470	15,900	11,470
2020-06-30	12,000	12,290	11,420	11,820	17,300	11,820
2020-06-29	11,650	12,090	11,560	12,000	13,000	12,000
2020-06-26	11,200	12,250	11,200	11,810	35,100	11,810
2020-06-25	10,930	11,060	10,770	10,970	6,200	10,970
2020-06-24	11,160	11,170	10,870	10,930	11,700	10,930
2020-06-23	11,200	11,590	11,140	11,320	12,900	11,320
2020-06-22	11,240	11,350	11,140	11,220	13,100	11,220
2020-06-19	11,830	11,860	11,110	11,340	39,600	11,340
2020-06-18	11,940	12,130	11,730	12,020	21,800	12,020
2020-06-17	12,240	12,450	11,590	12,240	14,700	12,240
2020-06-16	12,340	12,700	11,970	12,240	22,200	12,240
2020-06-15	12,190	13,880	11,630	11,870	58,100	11,870
2020-06-12	10,550	11,920	10,550	11,890	52,100	11,890
2020-06-11	11,080	11,480	10,990	11,450	39,100	11,450
2020-06-10	10,260	11,590	10,260	11,070	51,200	11,070
2020-06-09	9,700	10,700	9,700	10,450	50,600	10,450
2020-06-08	9,340	9,580	9,330	9,570	17,700	9,570
2020-06-05	9,270	9,360	9,190	9,250	9,000	9,250
2020-06-04	9,270	9,270	9,120	9,270	8,200	9,270
2020-06-03	9,350	9,350	9,070	9,260	8,600	9,260
2020-06-02	9,330	9,330	9,180	9,200	8,800	9,200
2020-06-01	9,220	9,440	9,140	9,290	10,200	9,290
2020-05-29	9,070	9,440	9,070	9,440	14,000	9,440
2020-05-28	9,300	9,300	9,000	9,290	10,200	9,290
2020-05-27	9,360	9,360	9,100	9,290	10,300	9,290
2020-05-26	9,400	9,470	8,960	9,140	22,000	9,140
2020-05-25	9,370	9,780	9,350	9,550	14,600	9,550
2020-05-22	9,300	9,480	9,190	9,450	6,300	9,450
2020-05-21	9,290	9,660	9,080	9,270	26,900	9,270
2020-05-20	8,620	9,290	8,590	9,050	36,200	9,050
2020-05-19	8,480	8,700	8,470	8,470	10,500	8,470
2020-05-18	8,660	8,660	8,370	8,470	7,000	8,470
2020-05-15	8,700	8,700	8,480	8,660	10,500	8,660
2020-05-14	8,470	8,750	8,470	8,560	7,900	8,560
2020-05-13	8,450	8,750	8,250	8,620	16,200	8,620
2020-05-12	8,220	8,850	8,090	8,600	58,300	8,600
2020-05-11	7,580	7,910	7,450	7,860	22,700	7,860
2020-05-08	7,380	7,400	7,080	7,390	14,300	7,390
2020-05-07	7,040	7,160	6,960	7,140	6,400	7,140
2020-05-01	6,940	7,000	6,890	6,950	3,900	6,950
2020-04-30	6,960	7,060	6,930	7,030	5,300	7,030
2020-04-28	7,030	7,060	6,920	6,960	9,000	6,960
2020-04-27	7,050	7,200	6,790	7,130	9,100	7,130
2020-04-24	7,370	7,370	6,970	7,030	5,900	7,030
2020-04-23	7,190	7,350	7,090	7,230	6,600	7,230
2020-04-22	7,190	7,250	6,780	7,090	5,800	7,090
2020-04-21	7,240	7,240	7,000	7,130	2,900	7,130
2020-04-20	7,150	7,300	7,070	7,210	7,200	7,210
2020-04-17	6,990	7,160	6,920	7,160	13,200	7,160
2020-04-16	6,900	6,970	6,810	6,940	3,800	6,940
2020-04-15	7,000	7,020	6,810	6,900	8,400	6,900
2020-04-14	6,820	6,960	6,670	6,900	18,100	6,900
2020-04-13	7,060	7,070	6,700	6,820	21,800	6,820
2020-04-10	7,500	7,500	7,080	7,200	20,600	7,200
2020-04-09	7,350	7,440	7,190	7,440	6,400	7,440
2020-04-08	7,290	7,350	7,140	7,280	7,800	7,280
2020-04-07	7,030	7,230	6,910	7,220	13,600	7,220
2020-04-06	7,080	7,080	6,570	6,900	11,200	6,900
2020-04-03	6,750	7,080	6,700	6,930	15,500	6,930
2020-04-02	6,700	6,900	6,690	6,690	11,000	6,690
2020-04-01	6,530	7,140	6,450	6,700	22,300	6,700
2020-03-31	6,900	6,910	6,450	6,550	17,000	6,550
2020-03-30	6,270	7,000	6,270	7,000	14,300	7,000
2020-03-27	6,130	6,730	6,130	6,730	24,300	6,730
2020-03-26	6,430	6,430	5,730	5,730	14,700	5,730
2020-03-25	6,280	6,710	6,050	6,630	34,300	6,630
2020-03-24	5,510	5,940	5,510	5,920	14,400	5,920
2020-03-23	5,200	5,590	5,080	5,550	10,600	5,550
2020-03-19	5,850	5,850	5,260	5,300	19,000	5,300
2020-03-18	6,350	6,500	5,850	5,850	16,600	5,850
2020-03-17	5,500	6,160	5,500	6,100	22,900	6,100
2020-03-16	5,800	6,500	5,680	5,900	10,200	5,900
2020-03-13	5,410	5,790	5,160	5,550	26,100	5,550
2020-03-12	6,400	6,400	5,910	5,990	30,600	5,990
2020-03-11	6,200	6,600	6,100	6,490	31,000	6,490
2020-03-10	5,320	6,260	5,250	6,080	30,300	6,080
2020-03-09	5,900	6,080	5,650	5,780	24,600	5,780
2020-03-06	6,270	6,330	6,130	6,190	12,400	6,190
2020-03-05	6,710	6,810	6,420	6,470	28,100	6,470
2020-03-04	6,110	6,530	6,100	6,450	20,500	6,450
2020-03-03	6,930	6,930	6,120	6,120	31,400	6,120
2020-03-02	5,900	6,460	5,840	6,420	29,700	6,420
2020-02-28	6,050	6,300	5,610	5,740	39,700	5,740
2020-02-27	6,640	6,820	6,360	6,550	22,600	6,550
2020-02-26	6,570	6,880	6,480	6,740	28,900	6,740
2020-02-25	6,520	7,030	6,520	6,770	29,500	6,770
2020-02-21	7,340	7,430	7,170	7,220	14,900	7,220
2020-02-20	7,450	7,620	7,310	7,430	16,900	7,430
2020-02-19	7,390	7,540	7,390	7,450	6,100	7,450
2020-02-18	7,520	7,680	7,240	7,470	11,200	7,470
2020-02-17	7,570	7,580	7,370	7,450	7,500	7,450
2020-02-14	7,940	7,940	7,520	7,700	23,100	7,700
2020-02-13	7,980	8,030	7,920	7,940	4,800	7,940
2020-02-12	8,300	8,300	7,950	8,030	7,900	8,030
2020-02-10	8,210	8,470	8,210	8,250	4,400	8,250
2020-02-07	8,500	8,720	8,310	8,350	30,200	8,350
2020-02-06	7,880	8,550	7,880	8,290	27,100	8,290
2020-02-05	8,030	8,480	8,010	8,030	24,400	8,030
2020-02-04	7,640	8,140	7,440	8,010	15,000	8,010
2020-02-03	7,610	7,880	7,500	7,640	17,400	7,640
2020-01-31	7,610	8,100	7,600	7,930	63,900	7,930
2020-01-30	7,500	7,580	6,800	7,010	36,900	7,010
2020-01-29	7,880	7,880	7,540	7,580	14,500	7,580
2020-01-28	7,820	7,840	7,470	7,740	21,100	7,740
2020-01-27	8,050	8,100	7,860	7,900	10,900	7,900
2020-01-24	8,250	8,290	8,110	8,190	17,300	8,190
2020-01-23	8,310	8,310	8,090	8,110	13,800	8,110
2020-01-22	8,050	8,370	8,040	8,160	16,400	8,160
2020-01-21	7,940	8,180	7,940	8,050	8,000	8,050
2020-01-20	7,820	8,090	7,820	7,940	16,200	7,940
2020-01-17	7,920	8,070	7,820	7,910	9,000	7,910
2020-01-16	8,220	8,500	7,920	7,920	21,300	7,920
2020-01-15	7,930	8,290	7,800	8,280	23,600	8,280
2020-01-14	7,890	8,020	7,670	7,780	17,800	7,780
2020-01-10	8,050	8,050	7,830	7,900	13,700	7,900
2020-01-09	8,020	8,200	7,880	7,920	21,300	7,920
2020-01-08	8,520	8,520	7,580	7,870	56,600	7,870
2020-01-07	8,590	8,590	8,260	8,370	21,200	8,370
2020-01-06	8,880	8,900	8,380	8,460	35,400	8,460

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