1. HOME >
  2. 株価時系列 >
  3. 4113 >
  4. 1986年

4113 田岡化学工業(株) の時系列データ [1986年度]

日付始値高値安値終値出来高調整後終値
1986-12-271,3911,3911,2611,28123,9851,134.63
1986-12-261,3511,3811,3311,37141,9741,214.35
1986-12-251,3611,3711,3511,37125,9841,214.35
1986-12-241,3511,3811,3111,32120,9871,170.06
1986-12-231,2211,3811,2111,38143,9721,223.21
1986-12-221,2811,3411,2811,33121,9861,178.92
1986-12-191,2311,2711,2311,2719,9941,125.78
1986-12-181,2711,2811,2511,2518,9941,108.06
1986-12-171,2711,2711,2211,22116,9891,081.49
1986-12-161,2511,2511,2211,2218,9941,081.49
1986-12-151,2411,2711,2411,2712,9981,125.78
1986-12-121,2511,3011,2511,2916,9961,143.49
1986-12-111,2611,2711,2511,2516,9961,108.06
1986-12-101,2911,2911,2511,2515,9961,108.06
1986-12-061,2911,2911,2911,2913,9971,143.49
1986-12-051,2611,2911,2611,29116,9891,143.49
1986-12-041,3011,3511,2511,35118,9881,196.63
1986-12-031,2811,3011,2811,3019,9941,152.35
1986-12-021,2911,2911,2011,2013,9971,063.77
1986-12-011,3011,3011,2911,3014,9971,152.35
1986-11-291,2011,2811,2011,28114,9911,134.63
1986-11-281,2111,2311,2011,2317,9951,090.35
1986-11-271,2511,2611,2211,23119,9871,090.35
1986-11-261,2611,2711,2611,2617,9951,116.92
1986-11-251,3311,3311,2811,3016,9961,152.35
1986-11-221,3211,3411,3211,3411,9991,187.78
1986-11-211,3411,3511,3311,33118,9881,178.92
1986-11-201,3611,3611,3511,3512,9981,196.63
1986-11-191,3511,3911,3511,3911,9991,232.06
1986-11-181,4311,4311,3911,4015,9961,240.92
1986-11-171,4311,4411,3911,43113,9911,267.49
1986-11-141,3911,4311,3911,43143,9721,267.49
1986-11-131,3911,3911,3911,3911,9991,232.06
1986-11-121,4011,4011,3311,3917,9951,232.06
1986-11-111,3911,4111,3611,40130,9811,240.92
1986-11-101,4011,4011,3611,3615,9961,205.49
1986-11-071,3211,4211,3211,40117,9891,240.92
1986-11-061,3611,3811,3611,36119,9871,205.49
1986-11-051,4011,4011,3511,3819,9941,223.21
1986-11-041,4111,4111,4011,4014,9971,240.92
1986-11-011,4211,4211,4011,41111,9921,249.78
1986-10-311,3911,4211,3911,42123,9851,258.64
1986-10-301,3611,3911,3411,3919,9941,232.06
1986-10-291,3711,4011,3511,35138,9761,196.63
1986-10-281,3011,3511,3011,3516,9961,196.63
1986-10-271,3011,3011,2911,3016,9961,152.35
1986-10-251,2911,3011,2511,30114,9911,152.35
1986-10-241,3311,3611,2511,33115,9901,178.92
1986-10-231,2811,3311,2511,33112,9921,178.92
1986-10-221,3011,3011,2611,28119,9871,134.63
1986-10-211,2711,3011,2611,30115,9901,152.35
1986-10-201,2811,3111,2811,28110,9931,134.63
1986-10-171,3511,4011,3411,37119,9871,214.35
1986-10-161,3011,3511,2511,33129,9811,178.92
1986-10-151,3511,3611,2811,30121,9861,152.35
1986-10-141,4111,4311,3711,40117,9891,240.92
1986-10-131,4811,4811,4411,46135,9771,294.07
1986-10-091,4011,4811,3911,461128,9191,294.07
1986-10-081,3611,3711,3211,35116,9891,196.63
1986-10-071,3711,3711,3111,37119,9871,214.35
1986-10-061,3911,3911,3311,35132,9791,196.63
1986-10-041,3711,3711,3011,30129,9811,152.35
1986-10-031,1211,2711,1011,27133,9791,125.78
1986-10-021,1211,1411,1111,11127,982984.06
1986-10-011,1311,1311,0711,08125,984957.48
1986-09-301,1611,1611,1511,15117,9891,019.49
1986-09-291,1811,1811,1611,1715,9961,037.20
1986-09-271,2011,2011,1911,20113,9911,063.77
1986-09-261,0911,2211,0911,22145,9711,081.49
1986-09-251,1811,1811,1511,16121,9861,028.34
1986-09-241,2311,2311,1811,18124,9841,046.06
1986-09-221,3411,3411,2811,2817,9951,134.63
1986-09-191,2511,3111,2311,31125,9841,161.20
1986-09-181,2611,3011,2511,25116,9891,108.06
1986-09-171,3311,3311,2611,26111,9921,116.92
1986-09-161,3511,3511,3211,3218,9941,170.06
1986-09-121,2511,3411,2511,34126,9831,187.78
1986-09-111,4011,4011,3511,36133,9791,205.49
1986-09-101,4511,4511,4211,42111,9921,258.64
1986-09-091,5011,5011,4511,4517,9951,285.21
1986-09-081,5711,5711,5311,5319,9941,356.07
1986-09-061,5111,5111,4711,47110,9931,302.92
1986-09-051,4711,4711,4611,47112,9921,302.92
1986-09-041,5011,5011,4511,47124,9841,302.92
1986-09-031,5011,5611,4911,56111,9921,382.64
1986-09-021,5111,5311,5111,5113,9971,338.35
1986-09-011,5911,5911,5111,5114,9971,338.35
1986-08-301,5011,6311,5011,63121,9861,444.64
1986-08-291,4511,5011,4511,47114,9911,302.92
1986-08-281,3811,4211,3611,4219,9941,258.64
1986-08-271,4311,4311,3911,3919,9941,232.06
1986-08-261,5011,5011,4311,4318,9941,267.49
1986-08-251,3711,5011,3711,5019,9941,329.50
1986-08-231,4111,4111,3711,37119,9871,214.35
1986-08-221,3611,3911,3111,33140,9741,178.92
1986-08-211,4411,4511,3711,3719,9941,214.35
1986-08-201,4211,4211,4111,4216,9961,258.64
1986-08-191,4011,4311,3911,40138,9761,240.92
1986-08-181,4511,4511,4011,40110,9931,240.92
1986-08-151,5011,5011,4311,43121,9861,267.49
1986-08-141,5311,5311,5211,5216,9961,347.21
1986-08-131,5611,5611,5311,53116,9891,356.07
1986-08-121,5711,5711,5411,55115,9901,373.78
1986-08-111,5811,6011,5711,5718,9941,391.50
1986-08-081,5811,6011,5811,60121,9861,418.07
1986-08-071,6611,6611,5911,60110,9931,418.07
1986-08-061,5911,7011,5911,6616,9961,471.21
1986-08-051,5611,6011,5511,58113,9911,400.35
1986-08-041,5311,5611,5311,5613,9971,382.64
1986-08-021,5311,5511,5211,53112,9921,356.07
1986-08-011,5711,6011,5211,52154,9661,347.21
1986-07-311,6311,6311,5411,54142,9731,364.92
1986-07-301,7011,7011,6311,63114,9911,444.64
1986-07-291,7311,7311,6611,6617,9951,471.21
1986-07-281,6511,6511,6311,63117,9891,444.64
1986-07-261,6711,6711,5511,60117,9891,418.07
1986-07-251,6411,6811,6111,61123,9851,426.93
1986-07-241,7411,7411,6611,66114,9911,471.21
1986-07-231,8211,8211,7411,79132,9791,586.36
1986-07-221,7011,8011,6711,80131,9801,595.22
1986-07-211,8811,8811,6011,701130,9181,506.64
1986-07-191,8811,8811,8511,851283,8221,639.50
1986-07-181,5811,5811,5811,581174,8901,400.35
1986-07-171,3711,3811,3411,38119,9871,223.21
1986-07-161,3711,4011,3711,4018,9941,240.92
1986-07-151,3811,3811,3711,3718,9941,214.35
1986-07-141,4011,4011,3911,3918,9941,232.06
1986-07-111,4311,4711,3911,39141,9741,232.06
1986-07-101,3811,4811,3811,48127,9821,311.78
1986-07-091,3911,4011,3811,38121,9861,223.21
1986-07-081,4511,4611,4311,43120,9871,267.49
1986-07-071,4811,4811,4711,4717,9951,302.92
1986-07-051,5111,5111,4811,50146,9711,329.50
1986-07-041,4111,4911,4011,49163,9601,320.64
1986-07-031,4711,4711,4111,41123,9851,249.78
1986-07-021,3811,4311,3811,43127,9821,267.49
1986-07-011,4411,4411,3611,39128,9821,232.06
1986-06-301,4611,4611,3711,42128,9821,258.64
1986-06-281,4611,4811,4611,46138,9761,294.07
1986-06-271,5111,5111,4411,461220,8621,294.07
1986-06-261,3411,3411,2811,33175,9521,178.92
1986-06-251,1811,3011,1811,281111,9301,134.63
1986-06-241,1811,1811,1011,18163,9601,046.06
1986-06-231,1211,1811,1211,12121,986992.91
1986-06-211,0611,0811,0611,06114,991939.77
1986-06-201,1011,1011,0611,06113,991939.77
1986-06-191,1511,1511,1011,10115,990975.20
1986-06-181,1011,1511,1011,1518,9941,019.49
1986-06-171,0911,1211,0911,10120,987975.20
1986-06-161,1011,1011,0711,07112,992948.63
1986-06-131,1111,1511,0911,15120,9871,019.49
1986-06-121,1111,2011,1111,17188,9441,037.20
1986-06-111,1011,1211,1011,10124,984975.20
1986-06-101,0911,0911,0711,08127,982957.48
1986-06-091,0911,1011,0911,09124,984966.34
1986-06-071,0611,1311,0511,12125,984992.91
1986-06-061,1511,1511,0911,10159,962975.20
1986-06-051,1511,1511,0711,15197,9391,019.49
1986-06-049811,0719761,071109,931948.63
1986-06-0393697492297128,982860.05
1986-06-0295195292192161,961815.77
1986-05-3196197195196116,989851.20
1986-05-3097197193193144,972824.62
1986-05-2996198195698124,984868.91
1986-05-2893995192795152,967842.34
1986-05-2794197193394635,977837.91
1986-05-2693697193193159,962824.62
1986-05-249661,011956966118,926855.62
1986-05-23836941831941182,885833.48
1986-05-2279084178384147,970744.91
1986-05-2178579078178140,974691.76
1986-05-2080180178078025,984690.88
1986-05-1980181679079043,972699.73
1986-05-1781182179081134,978718.34
1986-05-1683383378082159,962727.19
1986-05-1582685082683659,962740.48
1986-05-14866866831841128,919744.91
1986-05-13799851795851224,859753.76
1986-05-12720801720791141,911700.62
1986-05-0973073070571012,992628.88
1986-05-0869273069273041,974646.59
1986-05-0770070969070949,969627.99
1986-05-0672972969769783,947617.36
1986-05-02709770705730185,884646.59
1986-05-01690715685704119,925623.56
1986-04-3070070068069036,977611.16
1986-04-2868568567768539,975606.73
1986-04-2667867967567528,982597.87
1986-04-2567569067567851,967600.53
1986-04-2466169064069072,954611.16
1986-04-2369069867868587,945606.73
1986-04-22650720650699198,875619.13
1986-04-2162063061362645,971554.47
1986-04-1960961059560341,974534.10
1986-04-18610633575580145,909513.73
1986-04-17625655601601268,832532.33
1986-04-1661061060061037,976540.30
1986-04-1561061059060041,974531.44
1986-04-1460061060060040,974531.44
1986-04-1158059057859033,979522.59
1986-04-1058058057457415,990508.42
1986-04-0953053553053121,986470.33
1986-04-085405405405405,996478.30
1986-04-075405405405401,999478.30
1986-04-055255405255407,995478.30
1986-04-045805805805809,994513.73
1986-04-024604654604651,999411.87
1986-04-014554554554552,998403.01
1986-03-294654654654651,999411.87
1986-03-284804804654657,995411.87
1986-03-274804804804801,999425.16
1986-03-2647848047848014,991425.16
1986-03-254844844804809,994425.16
1986-03-244844904844845,996428.70
1986-03-22490490490490999434.01
1986-03-1948049048048019,987425.16
1986-03-184804814804814,997426.04
1986-03-1752052050050012,992442.87
1986-03-155205265205208,994460.59
1986-03-1452052251551520,987456.16
1986-03-135405455355355,996473.87
1986-03-1254554554054012,992478.30
1986-03-1155055354554512,992482.73
1986-03-1056056055255218,988488.93
1986-03-0755056055055016,989487.16
1986-03-0655056055055112,992488.04
1986-03-0556056055055012,992487.16
1986-03-0456056055055014,991487.16
1986-03-035605605605603,997496.01
1986-03-0154554854554511,992482.73
1986-02-285555555505504,997487.16
1986-02-2756057054554524,984482.73
1986-02-2655056055056012,992496.01
1986-02-2555055555055017,989487.16
1986-02-2455056055055027,982487.16
1986-02-225605605605605,996496.01
1986-02-2155056255056026,983496.01
1986-02-2056056055055018,988487.16
1986-02-1956056055055819,987494.24
1986-02-1857557556056020,987496.01
1986-02-1760060058058039,975513.73
1986-02-1555055051552577,951465.01
1986-02-1456058055055060,962487.16
1986-02-1357558055957569,956509.30
1986-02-1262063060060088,944531.44
1986-02-1060061159561092,942540.30
1986-02-07575605566598147,907529.67
1986-02-0654055053555086,946487.16
1986-02-0554556054154866,958485.39
1986-02-04550562535540122,923478.30
1986-02-03520540519535193,879473.87
1986-02-0151051048748756,964431.36
1986-01-31500515500510202,873451.73
1986-01-30450489445485125,921429.58
1986-01-2943543541943222,986382.64
1986-01-2843744743743950,968388.84
1986-01-2743345443344559,962394.15
1986-01-2540541840241829,981370.24
1986-01-2440340339940216,989356.07
1986-01-2340340339039623,985350.75
1986-01-223903903903905,996345.44
1986-01-2137940537940523,985358.73
1986-01-2036937036537011,992327.72
1986-01-1836536735535524,984314.44
1986-01-173653653653652,998323.30
1986-01-163603633603624,997320.64
1986-01-1436536535135211,992311.78
1986-01-133603613603613,997319.75
1986-01-103553553503503,997310.01
1986-01-09364364364364999322.41
1986-01-0835235234534524,984305.58
1986-01-0735135135035018,988310.01
1986-01-04364364364364999322.41

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