1. HOME >
  2. 株価時系列 >
  3. 4113 >
  4. 1984年

4113 田岡化学工業(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2864064062562519,987553.59
1984-12-2766066064064128,982567.76
1984-12-26660680625680109,931602.30
1984-12-25723747670675167,895597.87
1984-12-24720765690723339,787640.39
1984-12-22683730683730239,850646.59
1984-12-21660705640697701,561617.36
1984-12-20515605510605663,584535.87
1984-12-1944748244748242,973426.93
1984-12-184494604494504,997398.58
1984-12-174354404354402,998389.73
1984-12-154504554504555,996403.01
1984-12-144374424374425,996391.50
1984-12-134504514484482,998396.81
1984-12-1246046045045011,992398.58
1984-12-1146446546046026,983407.44
1984-12-104704714704705,996416.30
1984-12-0746047046047050,968416.30
1984-12-0646547046547014,991416.30
1984-12-0547548046346344,972410.10
1984-12-0446046546046031,980407.44
1984-12-0346546545846321,986410.10
1984-12-0146847345946133,979408.33
1984-11-3044046044046015,990407.44
1984-11-29470486459459100,937406.55
1984-11-2842246542246061,961407.44
1984-11-274294294204219,994372.90
1984-11-264174254174257,995376.44
1984-11-244214214154155,996367.58
1984-11-224014104014109,994363.15
1984-11-214154154154158,994367.58
1984-11-204254254254251,999376.44
1984-11-1942942942542519,987376.44
1984-11-174404404364365,996386.18
1984-11-1643345043344033,979389.73
1984-11-1542242642242622,986377.33
1984-11-1442442441742221,986373.78
1984-11-1337740037740012,992354.30
1984-11-1238038038038010,993336.58
1984-11-0941541540040020,987354.30
1984-11-0842042041541515,990367.58
1984-11-0741742041741818,988370.24
1984-11-064184184184184,997370.24
1984-11-054184204184187,995370.24
1984-11-0242042242042012,992372.01
1984-11-0142142542042016,989372.01
1984-10-3142042041541514,991367.58
1984-10-304204204204208,994372.01
1984-10-2942242241641612,992368.47
1984-10-2741942541542015,990372.01
1984-10-2642042341642014,991372.01
1984-10-2542042041542019,987372.01
1984-10-2442042142042014,991372.01
1984-10-234194254194226,996373.78
1984-10-224204204164165,996368.47
1984-10-204204254204259,994376.44
1984-10-1944044043043016,989380.87
1984-10-1842444942442563,960376.44
1984-10-1742042441842231,980373.78
1984-10-1642542541542023,985372.01
1984-10-1542042141241218,988364.93
1984-10-1242742842342332,979374.67
1984-10-1144044040843024,984380.87
1984-10-0943544543044083,947389.73
1984-10-08420475415475288,819420.73
1984-10-0638840038840070,956354.30
1984-10-0537438037137130,981328.61
1984-10-0436037436037327,982330.38
1984-10-0336036035335623,985315.32
1984-10-0236737135537027,982327.72
1984-10-0138338337137124,984328.61
1984-09-293833853833839,994339.24
1984-09-2838539338338526,983341.01
1984-09-2739039338739315,990348.10
1984-09-2638539038538529,981341.01
1984-09-2539539738338335,977339.24
1984-09-2240040240040217,989356.07
1984-09-2140141139640046,971354.30
1984-09-2041841839540569,956358.73
1984-09-19416432409418283,822370.24
1984-09-18385405385402277,826356.07
1984-09-1736838336537445,971331.27
1984-09-1436538036136152,967319.75
1984-09-13400400358360102,936318.87
1984-09-12394407386404509,681357.84
1984-09-11355394355394268,832348.98
1984-09-1035135534535570,956314.44
1984-09-07341373341355118,926314.44
1984-09-0635035534034152,967302.04
1984-09-0537037635535584,947314.44
1984-09-04383383363370135,915327.72
1984-09-03362400355378560,649334.81
1984-09-01343367341367228,857325.07
1984-08-3131131830830846,971272.81
1984-08-3032032131031021,986274.58
1984-08-2932032031131814,991281.67
1984-08-2831632631632613,991288.75
1984-08-273113113083087,995272.81
1984-08-253103103103104,997274.58
1984-08-2430730830730818,988272.81
1984-08-2331131130730735,977271.92
1984-08-2231031131031118,988275.47
1984-08-2131031931031032,979274.58
1984-08-2032532530930950,968273.69
1984-08-1832832832532510,993287.87
1984-08-1733433433033062,961292.29
1984-08-1632033731533790,943298.49
1984-08-1531933030933057,964292.29
1984-08-1430831930831328,982277.24
1984-08-1332032430230827,982272.81
1984-08-1031032030632033,979283.44
1984-08-0932432930530545,971270.15
1984-08-08343350330330306,808292.29
1984-08-07304330300330275,827292.29
1984-08-063023052972979,994263.07
1984-08-0430030530030523,985270.15
1984-08-03305315296300211,867265.72
1984-08-0229530529530538,976270.15
1984-08-0128029028029020,987256.86
1984-07-3128028128028116,989248.89
1984-07-3028728727628059,962248.01
1984-07-2828029928029041,974256.86
1984-07-27308310295299117,926264.84
1984-07-2628330728030352,967268.38
1984-07-2527628027527624,984244.46
1984-07-2427527527327511,992243.58
1984-07-2327527527527517,989243.58
1984-07-202752752752751,999243.58
1984-07-1927327627327510,993243.58
1984-07-1828328427527529,981243.58
1984-07-17295303283283113,929250.66
1984-07-16295311287295268,832261.29
1984-07-1330030028729046,971256.86
1984-07-12270304270304100,937269.27
1984-07-112602702602703,997239.15
1984-07-102562562562562,998226.75
1984-07-09256256256256999226.75
1984-07-07256256256256999226.75
1984-07-062702702702704,997239.15
1984-07-052552622512517,995222.32
1984-07-032452502452501,999221.44
1984-06-302502502502507,995221.44
1984-06-292552552502502,998221.44
1984-06-262502502502501,999221.44
1984-06-252632632602602,998230.29
1984-06-23245245245245999217.01
1984-06-222502502452454,997217.01
1984-06-212492502492501,999221.44
1984-06-202592592452459,994217.01
1984-06-192592592592597,995229.41
1984-06-182592592592592,998229.41
1984-06-162702702702709,994239.15
1984-06-1525826025526053,966230.29
1984-06-13269269269269999238.26
1984-06-122702702702707,995239.15
1984-06-112602602582584,997228.52
1984-06-082592702582584,997228.52
1984-06-062622622582585,996228.52
1984-06-052612632612633,997232.95
1984-06-012632742632742,998242.69
1984-05-312652762632759,994243.58
1984-05-282622622622621,999232.06
1984-05-262842842752756,996243.58
1984-05-252892892822826,996249.78
1984-05-2426229526229512,992261.29
1984-05-232582582582584,997228.52
1984-05-222582582582582,998228.52
1984-05-192582582582581,999228.52
1984-05-182622622582587,995228.52
1984-05-172702722632639,994232.95
1984-05-162672702672703,997239.15
1984-05-1524525524525541,974225.86
1984-05-142722722642648,994233.84
1984-05-1128528528028012,992248.01
1984-05-1029029028528523,985252.44
1984-05-092982982952975,996263.07
1984-05-082932982932987,995263.95
1984-05-0730030028829012,992256.86
1984-05-0430430429530017,989265.72
1984-05-0230030029930019,987265.72
1984-05-0130430429530027,982265.72
1984-04-2830930929830519,987270.15
1984-04-2730031530031530,981279.01
1984-04-262852902852907,995256.86
1984-04-2528828828528516,989252.44
1984-04-2428328428328412,992251.55
1984-04-232862862832838,994250.66
1984-04-2129029028328310,993250.66
1984-04-2029029129029017,989256.86
1984-04-193013012902959,994261.29
1984-04-183053103053103,997274.58
1984-04-1730032030032024,984283.44
1984-04-1632232230530530,981270.15
1984-04-13311318295314111,930278.12
1984-04-12325345318318315,802281.67
1984-04-11266300266300104,934265.72
1984-04-1026626626326310,993232.95
1984-04-0927027527027030,981239.15
1984-04-0725327525327056,964239.15
1984-04-0626326526326315,990232.95
1984-04-0526926926226310,993232.95
1984-04-042692692682688,994237.38
1984-04-0326526926326913,991238.26
1984-04-0226626726126118,988231.18
1984-03-3126726926726915,990238.26
1984-03-3026927426026336,977232.95
1984-03-2926026926026912,992238.26
1984-03-282522522522525,996223.21
1984-03-272602602582584,997228.52
1984-03-2626026026026021,986230.29
1984-03-2426026226026217,989232.06
1984-03-2326027525726026,983230.29
1984-03-2226026026026015,990230.29
1984-03-2125325525025043,972221.44
1984-03-192612652582658,994234.72
1984-03-1727427427027431,980242.69
1984-03-1627427426127069,956239.15
1984-03-1526527025326965,959238.26
1984-03-1425925925325911,992229.41
1984-03-1325926025625939,975229.41
1984-03-12270280260270216,864239.15
1984-03-0923525023524566,958217.01
1984-03-0822823022823025,984203.72
1984-03-0722522522522510,993199.29
1984-03-062302302252259,994199.29
1984-03-0522322522022511,992199.29
1984-03-032202202202203,997194.86
1984-03-0223023022022010,993194.86
1984-03-012302302302305,996203.72
1984-02-2923023022022013,991194.86
1984-02-282302302302309,994203.72
1984-02-252252302182308,994203.72
1984-02-242302302232235,996197.52
1984-02-232272272202209,994194.86
1984-02-222342342342344,997207.26
1984-02-212302342302344,997207.26
1984-02-202262352262303,997203.72
1984-02-182262262262262,998200.18
1984-02-1723023022622611,992200.18
1984-02-162352352282282,998201.95
1984-02-152382382382382,998210.81
1984-02-142382382282286,996201.95
1984-02-1322823822823815,990210.81
1984-02-102212252212217,995195.75
1984-02-0922522522122121,986195.75
1984-02-082222242222242,998198.41
1984-02-0722122522022124,984195.75
1984-02-0622822822122113,991195.75
1984-02-042302352302325,996205.49
1984-02-032232232232233,997197.52
1984-02-0223023022522530,981199.29
1984-02-0123523523023011,992203.72
1984-01-3124024022522816,989201.95
1984-01-3024024022322319,987197.52
1984-01-2824124923923934,978211.69
1984-01-2724824823724249,969214.35
1984-01-2623023722223710,993209.92
1984-01-252322322212213,997195.75
1984-01-2423923922022024,984194.86
1984-01-2324525423823839,975210.81
1984-01-2124024924024518,988217.01
1984-01-20249254243245105,934217.01
1984-01-1921124521123997,939211.69
1984-01-1822022021221216,989187.78
1984-01-1722022021721710,993192.21
1984-01-132202202132139,994188.66
1984-01-1221922021822012,992194.86
1984-01-1122022021021013,991186.01
1984-01-102202202202201,999194.86
1984-01-092152202152209,994194.86
1984-01-072192192192192,998193.98
1984-01-062172202152159,994190.43
1984-01-0522022021421510,993190.43
1984-01-04212212212212999187.78

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