4113 田岡化学工業(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	220	220	216	216	4,997	191.32
1983-12-27	205	220	205	220	3,997	194.86
1983-12-26	205	210	201	210	10,993	186.01
1983-12-24	202	205	200	205	6,996	181.58
1983-12-23	200	202	200	200	7,995	177.15
1983-12-22	203	205	203	205	5,996	181.58
1983-12-21	200	200	200	200	8,994	177.15
1983-12-20	200	200	198	198	10,993	175.38
1983-12-19	200	200	200	200	3,997	177.15
1983-12-17	203	203	203	203	1,999	179.81
1983-12-16	205	205	203	203	2,998	179.81
1983-12-15	203	203	203	203	1,999	179.81
1983-12-14	203	203	203	203	1,999	179.81
1983-12-13	212	212	205	205	10,993	181.58
1983-12-12	210	212	208	212	11,992	187.78
1983-12-09	210	210	210	210	3,997	186.01
1983-12-08	203	203	203	203	999	179.81
1983-12-07	202	202	200	200	4,997	177.15
1983-12-06	205	206	199	199	8,994	176.26
1983-12-05	209	210	206	206	3,997	182.46
1983-12-03	203	209	199	209	10,993	185.12
1983-12-02	209	210	196	210	17,989	186.01
1983-12-01	210	210	209	209	3,997	185.12
1983-11-30	218	218	216	216	4,997	191.32
1983-11-29	216	220	216	220	5,996	194.86
1983-11-28	210	210	210	210	1,999	186.01
1983-11-26	208	208	206	206	3,997	182.46
1983-11-25	219	219	219	219	2,998	193.98
1983-11-22	220	220	220	220	2,998	194.86
1983-11-19	222	222	215	222	11,992	196.63
1983-11-18	218	241	218	223	61,961	197.52
1983-11-17	212	215	210	215	33,979	190.43
1983-11-16	212	212	208	210	24,984	186.01
1983-11-15	203	214	203	214	22,986	189.55
1983-11-14	200	203	200	203	9,994	179.81
1983-11-11	198	200	195	200	21,986	177.15
1983-11-10	200	200	200	200	9,994	177.15
1983-11-09	196	196	196	196	3,997	173.61
1983-11-07	195	195	195	195	1,999	172.72
1983-11-05	192	192	192	192	999	170.06
1983-11-04	200	200	200	200	999	177.15
1983-11-02	195	195	195	195	2,998	172.72
1983-10-29	200	200	188	188	2,998	166.52
1983-10-28	202	202	202	202	3,997	178.92
1983-10-27	190	190	186	186	3,997	164.75
1983-10-26	190	190	190	190	2,998	168.29
1983-10-25	185	190	185	190	4,997	168.29
1983-10-24	190	190	185	185	9,994	163.86
1983-10-22	185	185	183	183	3,997	162.09
1983-10-21	186	186	183	183	5,996	162.09
1983-10-20	189	189	188	188	9,994	166.52
1983-10-18	186	186	186	186	1,999	164.75
1983-10-17	189	189	189	189	1,999	167.41
1983-10-15	186	186	186	186	3,997	164.75
1983-10-14	186	186	186	186	8,994	164.75
1983-10-13	186	188	186	186	6,996	164.75
1983-10-12	195	195	188	188	11,992	166.52
1983-10-11	195	195	195	195	999	172.72
1983-10-07	195	195	195	195	10,993	172.72
1983-10-06	194	195	194	195	2,998	172.72
1983-10-05	200	210	200	210	11,992	186.01
1983-10-04	200	200	200	200	18,988	177.15
1983-10-03	200	200	200	200	17,989	177.15
1983-10-01	200	200	200	200	999	177.15
1983-09-30	213	214	200	200	18,988	177.15
1983-09-29	215	215	213	214	11,992	189.55
1983-09-28	200	210	200	210	16,989	186.01
1983-09-27	200	200	200	200	10,993	177.15
1983-09-26	200	201	198	200	12,992	177.15
1983-09-24	198	198	195	195	1,999	172.72
1983-09-22	189	189	189	189	2,998	167.41
1983-09-21	185	185	182	182	3,997	161.21
1983-09-19	182	182	181	181	2,998	160.32
1983-09-17	182	182	182	182	1,999	161.21
1983-09-16	182	182	182	182	2,998	161.21
1983-09-13	182	182	182	182	2,998	161.21
1983-09-09	180	180	180	180	2,998	159.43
1983-09-08	185	185	180	180	9,994	159.43
1983-09-07	188	188	185	185	4,997	163.86
1983-09-06	180	188	180	188	13,991	166.52
1983-09-05	190	193	190	193	3,997	170.95
1983-09-03	190	190	190	190	1,999	168.29
1983-09-02	190	191	180	180	6,996	159.43
1983-09-01	185	195	185	190	23,985	168.29
1983-08-30	190	195	190	190	4,997	168.29
1983-08-29	185	190	185	190	4,997	168.29
1983-08-27	183	190	183	190	2,998	168.29
1983-08-26	188	188	185	185	7,995	163.86
1983-08-25	199	199	188	188	19,987	166.52
1983-08-24	190	190	190	190	12,992	168.29
1983-08-23	194	194	192	192	8,994	170.06
1983-08-22	195	195	193	193	7,995	170.95
1983-08-20	196	196	195	195	3,997	172.72
1983-08-19	200	200	190	192	28,982	170.06
1983-08-18	201	201	200	200	5,996	177.15
1983-08-17	200	200	200	200	11,992	177.15
1983-08-16	201	201	200	200	3,997	177.15
1983-08-15	200	203	200	201	3,997	178.03
1983-08-12	200	200	200	200	7,995	177.15
1983-08-11	215	215	208	208	3,997	184.23
1983-08-10	237	237	220	220	13,991	194.86
1983-08-09	225	225	223	225	20,987	199.29
1983-08-08	225	225	225	225	6,996	199.29
1983-08-06	225	226	225	226	8,994	200.18
1983-08-05	225	230	225	230	5,996	203.72
1983-08-04	231	231	223	223	26,983	197.52
1983-08-03	230	230	220	220	20,987	194.86
1983-08-02	230	240	230	231	18,988	204.61
1983-08-01	240	240	238	238	23,985	210.81
1983-07-30	245	252	238	238	28,982	210.81
1983-07-29	241	255	241	250	31,980	221.44
1983-07-28	251	271	240	240	86,946	212.58
1983-07-27	241	254	237	250	90,943	221.44
1983-07-26	290	290	265	265	195,877	234.72
1983-07-25	230	268	230	268	150,905	237.38
1983-07-23	240	240	228	230	87,945	203.72
1983-07-22	275	280	250	250	298,813	221.44
1983-07-21	248	300	245	267	1,094,315	236.49
1983-07-20	202	250	192	240	717,551	212.58
1983-07-19	177	214	177	207	258,838	183.35
1983-07-18	170	170	170	170	1,999	150.58
1983-07-14	168	168	168	168	999	148.80
1983-07-13	167	168	167	167	5,996	147.92
1983-07-12	166	175	166	167	7,995	147.92
1983-07-11	165	165	165	165	13,991	146.15
1983-07-08	165	166	165	166	11,992	147.03
1983-07-07	168	168	165	165	6,996	146.15
1983-07-06	168	169	167	169	5,996	149.69
1983-07-05	170	170	169	169	5,996	149.69
1983-07-04	170	170	170	170	7,995	150.58
1983-07-02	170	170	167	167	6,996	147.92
1983-07-01	175	176	173	173	6,996	153.23
1983-06-30	176	177	175	175	7,995	155
1983-06-29	183	184	175	175	20,987	155
1983-06-28	176	184	176	184	41,974	162.98
1983-06-27	180	180	175	175	14,991	155
1983-06-25	172	180	172	179	7,995	158.55
1983-06-24	170	170	170	170	6,996	150.58
1983-06-23	172	172	170	170	3,997	150.58
1983-06-21	175	176	175	176	9,994	155.89
1983-06-20	166	166	166	166	999	147.03
1983-06-17	160	182	160	176	18,988	155.89
1983-06-16	161	161	160	160	14,991	141.72
1983-06-15	162	162	162	162	4,997	143.49
1983-06-14	162	162	162	162	10,993	143.49
1983-06-13	162	162	161	161	5,996	142.60
1983-06-11	160	160	160	160	1,999	141.72
1983-06-10	167	167	160	160	5,996	141.72
1983-06-08	160	160	160	160	4,997	141.72
1983-06-07	162	165	157	160	17,989	141.72
1983-06-06	166	170	160	165	14,991	146.15
1983-06-03	162	163	162	163	8,994	144.38
1983-06-02	162	162	160	160	36,977	141.72
1983-06-01	163	163	162	162	3,997	143.49
1983-05-31	166	166	160	160	12,992	141.72
1983-05-30	175	175	175	175	2,998	155
1983-05-28	165	165	165	165	3,997	146.15
1983-05-27	187	187	178	178	14,991	157.66
1983-05-26	175	187	175	185	93,941	163.86
1983-05-25	161	163	161	163	3,997	144.38
1983-05-24	162	163	162	163	10,993	144.38
1983-05-23	164	164	162	162	4,997	143.49
1983-05-20	165	165	157	157	16,989	139.06
1983-05-18	165	166	165	165	3,997	146.15
1983-05-17	165	165	165	165	1,999	146.15
1983-05-16	169	169	169	169	999	149.69
1983-05-14	175	175	175	175	3,997	155
1983-05-13	165	175	165	175	9,994	155
1983-05-12	166	166	165	165	2,998	146.15
1983-05-11	167	167	165	165	10,993	146.15
1983-05-10	168	170	165	165	28,982	146.15
1983-05-09	175	175	170	170	3,997	150.58
1983-05-07	178	178	175	175	2,998	155
1983-05-06	165	165	165	165	5,996	146.15
1983-05-04	179	179	170	171	13,991	151.46
1983-05-02	165	165	165	165	24,984	146.15
1983-04-30	170	170	170	170	6,996	150.58
1983-04-28	170	170	170	170	10,993	150.58
1983-04-27	176	177	168	168	13,991	148.80
1983-04-26	180	180	176	177	5,996	156.78
1983-04-25	177	186	172	186	11,992	164.75
1983-04-23	192	192	186	186	17,989	164.75
1983-04-22	174	190	173	190	27,982	168.29
1983-04-21	177	177	171	172	23,985	152.35
1983-04-20	179	179	177	177	26,983	156.78
1983-04-19	177	179	177	179	12,992	158.55
1983-04-18	189	189	175	179	31,980	158.55
1983-04-15	192	198	183	183	41,974	162.09
1983-04-14	189	193	183	192	52,967	170.06
1983-04-13	195	197	183	183	83,947	162.09
1983-04-12	214	214	199	199	189,881	176.26
1983-04-11	205	223	205	210	366,770	186.01
1983-04-09	193	205	193	202	244,847	178.92
1983-04-08	189	195	186	190	109,931	168.29
1983-04-07	193	204	185	185	499,687	163.86
1983-04-06	184	187	175	187	130,918	165.63
1983-04-05	180	197	178	185	410,743	163.86
1983-04-04	162	184	160	180	211,867	159.43
1983-04-02	162	165	155	157	24,984	139.06
1983-04-01	168	170	162	162	228,857	143.49
1983-03-31	148	170	148	165	342,785	146.15
1983-03-30	138	155	138	146	117,926	129.32
1983-03-29	137	138	137	138	15,990	122.23
1983-03-25	123	123	123	123	2,998	108.95
1983-03-24	121	123	121	123	12,992	108.95
1983-03-23	121	121	121	121	12,992	107.17
1983-03-18	121	121	121	121	2,998	107.17
1983-03-17	122	122	121	121	4,997	107.17
1983-03-15	120	120	120	120	999	106.29
1983-03-14	120	120	120	120	5,996	106.29
1983-03-12	120	121	120	121	1,999	107.17
1983-03-11	117	117	117	117	4,997	103.63
1983-03-07	117	117	117	117	999	103.63
1983-03-04	117	117	117	117	3,997	103.63
1983-03-02	116	116	116	116	999	102.75
1983-02-25	116	116	116	116	1,999	102.75
1983-02-24	120	120	120	120	2,998	106.29
1983-02-22	115	115	115	115	2,998	101.86
1983-02-21	115	115	115	115	999	101.86
1983-02-18	115	115	115	115	4,997	101.86
1983-02-17	115	115	115	115	6,996	101.86
1983-02-14	115	115	115	115	999	101.86
1983-02-02	116	117	110	110	7,995	97.43
1983-02-01	115	116	115	116	1,999	102.75
1983-01-31	114	114	114	114	999	100.97
1983-01-28	114	114	114	114	1,999	100.97
1983-01-25	119	119	119	119	2,998	105.40
1983-01-24	119	119	119	119	999	105.40
1983-01-21	119	119	119	119	4,997	105.40
1983-01-18	116	119	116	119	2,998	105.40
1983-01-14	120	120	114	114	1,999	100.97
1983-01-07	120	120	120	120	999	106.29
1983-01-05	114	114	114	114	999	100.97
1983-01-04	112	112	112	112	1,999	99.20

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31