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
1986-12-27	1,391	1,391	1,261	1,281	23,985	1,134.63
1986-12-26	1,351	1,381	1,331	1,371	41,974	1,214.35
1986-12-25	1,361	1,371	1,351	1,371	25,984	1,214.35
1986-12-24	1,351	1,381	1,311	1,321	20,987	1,170.06
1986-12-23	1,221	1,381	1,211	1,381	43,972	1,223.21
1986-12-22	1,281	1,341	1,281	1,331	21,986	1,178.92
1986-12-19	1,231	1,271	1,231	1,271	9,994	1,125.78
1986-12-18	1,271	1,281	1,251	1,251	8,994	1,108.06
1986-12-17	1,271	1,271	1,221	1,221	16,989	1,081.49
1986-12-16	1,251	1,251	1,221	1,221	8,994	1,081.49
1986-12-15	1,241	1,271	1,241	1,271	2,998	1,125.78
1986-12-12	1,251	1,301	1,251	1,291	6,996	1,143.49
1986-12-11	1,261	1,271	1,251	1,251	6,996	1,108.06
1986-12-10	1,291	1,291	1,251	1,251	5,996	1,108.06
1986-12-06	1,291	1,291	1,291	1,291	3,997	1,143.49
1986-12-05	1,261	1,291	1,261	1,291	16,989	1,143.49
1986-12-04	1,301	1,351	1,251	1,351	18,988	1,196.63
1986-12-03	1,281	1,301	1,281	1,301	9,994	1,152.35
1986-12-02	1,291	1,291	1,201	1,201	3,997	1,063.77
1986-12-01	1,301	1,301	1,291	1,301	4,997	1,152.35
1986-11-29	1,201	1,281	1,201	1,281	14,991	1,134.63
1986-11-28	1,211	1,231	1,201	1,231	7,995	1,090.35
1986-11-27	1,251	1,261	1,221	1,231	19,987	1,090.35
1986-11-26	1,261	1,271	1,261	1,261	7,995	1,116.92
1986-11-25	1,331	1,331	1,281	1,301	6,996	1,152.35
1986-11-22	1,321	1,341	1,321	1,341	1,999	1,187.78
1986-11-21	1,341	1,351	1,331	1,331	18,988	1,178.92
1986-11-20	1,361	1,361	1,351	1,351	2,998	1,196.63
1986-11-19	1,351	1,391	1,351	1,391	1,999	1,232.06
1986-11-18	1,431	1,431	1,391	1,401	5,996	1,240.92
1986-11-17	1,431	1,441	1,391	1,431	13,991	1,267.49
1986-11-14	1,391	1,431	1,391	1,431	43,972	1,267.49
1986-11-13	1,391	1,391	1,391	1,391	1,999	1,232.06
1986-11-12	1,401	1,401	1,331	1,391	7,995	1,232.06
1986-11-11	1,391	1,411	1,361	1,401	30,981	1,240.92
1986-11-10	1,401	1,401	1,361	1,361	5,996	1,205.49
1986-11-07	1,321	1,421	1,321	1,401	17,989	1,240.92
1986-11-06	1,361	1,381	1,361	1,361	19,987	1,205.49
1986-11-05	1,401	1,401	1,351	1,381	9,994	1,223.21
1986-11-04	1,411	1,411	1,401	1,401	4,997	1,240.92
1986-11-01	1,421	1,421	1,401	1,411	11,992	1,249.78
1986-10-31	1,391	1,421	1,391	1,421	23,985	1,258.64
1986-10-30	1,361	1,391	1,341	1,391	9,994	1,232.06
1986-10-29	1,371	1,401	1,351	1,351	38,976	1,196.63
1986-10-28	1,301	1,351	1,301	1,351	6,996	1,196.63
1986-10-27	1,301	1,301	1,291	1,301	6,996	1,152.35
1986-10-25	1,291	1,301	1,251	1,301	14,991	1,152.35
1986-10-24	1,331	1,361	1,251	1,331	15,990	1,178.92
1986-10-23	1,281	1,331	1,251	1,331	12,992	1,178.92
1986-10-22	1,301	1,301	1,261	1,281	19,987	1,134.63
1986-10-21	1,271	1,301	1,261	1,301	15,990	1,152.35
1986-10-20	1,281	1,311	1,281	1,281	10,993	1,134.63
1986-10-17	1,351	1,401	1,341	1,371	19,987	1,214.35
1986-10-16	1,301	1,351	1,251	1,331	29,981	1,178.92
1986-10-15	1,351	1,361	1,281	1,301	21,986	1,152.35
1986-10-14	1,411	1,431	1,371	1,401	17,989	1,240.92
1986-10-13	1,481	1,481	1,441	1,461	35,977	1,294.07
1986-10-09	1,401	1,481	1,391	1,461	128,919	1,294.07
1986-10-08	1,361	1,371	1,321	1,351	16,989	1,196.63
1986-10-07	1,371	1,371	1,311	1,371	19,987	1,214.35
1986-10-06	1,391	1,391	1,331	1,351	32,979	1,196.63
1986-10-04	1,371	1,371	1,301	1,301	29,981	1,152.35
1986-10-03	1,121	1,271	1,101	1,271	33,979	1,125.78
1986-10-02	1,121	1,141	1,111	1,111	27,982	984.06
1986-10-01	1,131	1,131	1,071	1,081	25,984	957.48
1986-09-30	1,161	1,161	1,151	1,151	17,989	1,019.49
1986-09-29	1,181	1,181	1,161	1,171	5,996	1,037.20
1986-09-27	1,201	1,201	1,191	1,201	13,991	1,063.77
1986-09-26	1,091	1,221	1,091	1,221	45,971	1,081.49
1986-09-25	1,181	1,181	1,151	1,161	21,986	1,028.34
1986-09-24	1,231	1,231	1,181	1,181	24,984	1,046.06
1986-09-22	1,341	1,341	1,281	1,281	7,995	1,134.63
1986-09-19	1,251	1,311	1,231	1,311	25,984	1,161.20
1986-09-18	1,261	1,301	1,251	1,251	16,989	1,108.06
1986-09-17	1,331	1,331	1,261	1,261	11,992	1,116.92
1986-09-16	1,351	1,351	1,321	1,321	8,994	1,170.06
1986-09-12	1,251	1,341	1,251	1,341	26,983	1,187.78
1986-09-11	1,401	1,401	1,351	1,361	33,979	1,205.49
1986-09-10	1,451	1,451	1,421	1,421	11,992	1,258.64
1986-09-09	1,501	1,501	1,451	1,451	7,995	1,285.21
1986-09-08	1,571	1,571	1,531	1,531	9,994	1,356.07
1986-09-06	1,511	1,511	1,471	1,471	10,993	1,302.92
1986-09-05	1,471	1,471	1,461	1,471	12,992	1,302.92
1986-09-04	1,501	1,501	1,451	1,471	24,984	1,302.92
1986-09-03	1,501	1,561	1,491	1,561	11,992	1,382.64
1986-09-02	1,511	1,531	1,511	1,511	3,997	1,338.35
1986-09-01	1,591	1,591	1,511	1,511	4,997	1,338.35
1986-08-30	1,501	1,631	1,501	1,631	21,986	1,444.64
1986-08-29	1,451	1,501	1,451	1,471	14,991	1,302.92
1986-08-28	1,381	1,421	1,361	1,421	9,994	1,258.64
1986-08-27	1,431	1,431	1,391	1,391	9,994	1,232.06
1986-08-26	1,501	1,501	1,431	1,431	8,994	1,267.49
1986-08-25	1,371	1,501	1,371	1,501	9,994	1,329.50
1986-08-23	1,411	1,411	1,371	1,371	19,987	1,214.35
1986-08-22	1,361	1,391	1,311	1,331	40,974	1,178.92
1986-08-21	1,441	1,451	1,371	1,371	9,994	1,214.35
1986-08-20	1,421	1,421	1,411	1,421	6,996	1,258.64
1986-08-19	1,401	1,431	1,391	1,401	38,976	1,240.92
1986-08-18	1,451	1,451	1,401	1,401	10,993	1,240.92
1986-08-15	1,501	1,501	1,431	1,431	21,986	1,267.49
1986-08-14	1,531	1,531	1,521	1,521	6,996	1,347.21
1986-08-13	1,561	1,561	1,531	1,531	16,989	1,356.07
1986-08-12	1,571	1,571	1,541	1,551	15,990	1,373.78
1986-08-11	1,581	1,601	1,571	1,571	8,994	1,391.50
1986-08-08	1,581	1,601	1,581	1,601	21,986	1,418.07
1986-08-07	1,661	1,661	1,591	1,601	10,993	1,418.07
1986-08-06	1,591	1,701	1,591	1,661	6,996	1,471.21
1986-08-05	1,561	1,601	1,551	1,581	13,991	1,400.35
1986-08-04	1,531	1,561	1,531	1,561	3,997	1,382.64
1986-08-02	1,531	1,551	1,521	1,531	12,992	1,356.07
1986-08-01	1,571	1,601	1,521	1,521	54,966	1,347.21
1986-07-31	1,631	1,631	1,541	1,541	42,973	1,364.92
1986-07-30	1,701	1,701	1,631	1,631	14,991	1,444.64
1986-07-29	1,731	1,731	1,661	1,661	7,995	1,471.21
1986-07-28	1,651	1,651	1,631	1,631	17,989	1,444.64
1986-07-26	1,671	1,671	1,551	1,601	17,989	1,418.07
1986-07-25	1,641	1,681	1,611	1,611	23,985	1,426.93
1986-07-24	1,741	1,741	1,661	1,661	14,991	1,471.21
1986-07-23	1,821	1,821	1,741	1,791	32,979	1,586.36
1986-07-22	1,701	1,801	1,671	1,801	31,980	1,595.22
1986-07-21	1,881	1,881	1,601	1,701	130,918	1,506.64
1986-07-19	1,881	1,881	1,851	1,851	283,822	1,639.50
1986-07-18	1,581	1,581	1,581	1,581	174,890	1,400.35
1986-07-17	1,371	1,381	1,341	1,381	19,987	1,223.21
1986-07-16	1,371	1,401	1,371	1,401	8,994	1,240.92
1986-07-15	1,381	1,381	1,371	1,371	8,994	1,214.35
1986-07-14	1,401	1,401	1,391	1,391	8,994	1,232.06
1986-07-11	1,431	1,471	1,391	1,391	41,974	1,232.06
1986-07-10	1,381	1,481	1,381	1,481	27,982	1,311.78
1986-07-09	1,391	1,401	1,381	1,381	21,986	1,223.21
1986-07-08	1,451	1,461	1,431	1,431	20,987	1,267.49
1986-07-07	1,481	1,481	1,471	1,471	7,995	1,302.92
1986-07-05	1,511	1,511	1,481	1,501	46,971	1,329.50
1986-07-04	1,411	1,491	1,401	1,491	63,960	1,320.64
1986-07-03	1,471	1,471	1,411	1,411	23,985	1,249.78
1986-07-02	1,381	1,431	1,381	1,431	27,982	1,267.49
1986-07-01	1,441	1,441	1,361	1,391	28,982	1,232.06
1986-06-30	1,461	1,461	1,371	1,421	28,982	1,258.64
1986-06-28	1,461	1,481	1,461	1,461	38,976	1,294.07
1986-06-27	1,511	1,511	1,441	1,461	220,862	1,294.07
1986-06-26	1,341	1,341	1,281	1,331	75,952	1,178.92
1986-06-25	1,181	1,301	1,181	1,281	111,930	1,134.63
1986-06-24	1,181	1,181	1,101	1,181	63,960	1,046.06
1986-06-23	1,121	1,181	1,121	1,121	21,986	992.91
1986-06-21	1,061	1,081	1,061	1,061	14,991	939.77
1986-06-20	1,101	1,101	1,061	1,061	13,991	939.77
1986-06-19	1,151	1,151	1,101	1,101	15,990	975.20
1986-06-18	1,101	1,151	1,101	1,151	8,994	1,019.49
1986-06-17	1,091	1,121	1,091	1,101	20,987	975.20
1986-06-16	1,101	1,101	1,071	1,071	12,992	948.63
1986-06-13	1,111	1,151	1,091	1,151	20,987	1,019.49
1986-06-12	1,111	1,201	1,111	1,171	88,944	1,037.20
1986-06-11	1,101	1,121	1,101	1,101	24,984	975.20
1986-06-10	1,091	1,091	1,071	1,081	27,982	957.48
1986-06-09	1,091	1,101	1,091	1,091	24,984	966.34
1986-06-07	1,061	1,131	1,051	1,121	25,984	992.91
1986-06-06	1,151	1,151	1,091	1,101	59,962	975.20
1986-06-05	1,151	1,151	1,071	1,151	97,939	1,019.49
1986-06-04	981	1,071	976	1,071	109,931	948.63
1986-06-03	936	974	922	971	28,982	860.05
1986-06-02	951	952	921	921	61,961	815.77
1986-05-31	961	971	951	961	16,989	851.20
1986-05-30	971	971	931	931	44,972	824.62
1986-05-29	961	981	956	981	24,984	868.91
1986-05-28	939	951	927	951	52,967	842.34
1986-05-27	941	971	933	946	35,977	837.91
1986-05-26	936	971	931	931	59,962	824.62
1986-05-24	966	1,011	956	966	118,926	855.62
1986-05-23	836	941	831	941	182,885	833.48
1986-05-22	790	841	783	841	47,970	744.91
1986-05-21	785	790	781	781	40,974	691.76
1986-05-20	801	801	780	780	25,984	690.88
1986-05-19	801	816	790	790	43,972	699.73
1986-05-17	811	821	790	811	34,978	718.34
1986-05-16	833	833	780	821	59,962	727.19
1986-05-15	826	850	826	836	59,962	740.48
1986-05-14	866	866	831	841	128,919	744.91
1986-05-13	799	851	795	851	224,859	753.76
1986-05-12	720	801	720	791	141,911	700.62
1986-05-09	730	730	705	710	12,992	628.88
1986-05-08	692	730	692	730	41,974	646.59
1986-05-07	700	709	690	709	49,969	627.99
1986-05-06	729	729	697	697	83,947	617.36
1986-05-02	709	770	705	730	185,884	646.59
1986-05-01	690	715	685	704	119,925	623.56
1986-04-30	700	700	680	690	36,977	611.16
1986-04-28	685	685	677	685	39,975	606.73
1986-04-26	678	679	675	675	28,982	597.87
1986-04-25	675	690	675	678	51,967	600.53
1986-04-24	661	690	640	690	72,954	611.16
1986-04-23	690	698	678	685	87,945	606.73
1986-04-22	650	720	650	699	198,875	619.13
1986-04-21	620	630	613	626	45,971	554.47
1986-04-19	609	610	595	603	41,974	534.10
1986-04-18	610	633	575	580	145,909	513.73
1986-04-17	625	655	601	601	268,832	532.33
1986-04-16	610	610	600	610	37,976	540.30
1986-04-15	610	610	590	600	41,974	531.44
1986-04-14	600	610	600	600	40,974	531.44
1986-04-11	580	590	578	590	33,979	522.59
1986-04-10	580	580	574	574	15,990	508.42
1986-04-09	530	535	530	531	21,986	470.33
1986-04-08	540	540	540	540	5,996	478.30
1986-04-07	540	540	540	540	1,999	478.30
1986-04-05	525	540	525	540	7,995	478.30
1986-04-04	580	580	580	580	9,994	513.73
1986-04-02	460	465	460	465	1,999	411.87
1986-04-01	455	455	455	455	2,998	403.01
1986-03-29	465	465	465	465	1,999	411.87
1986-03-28	480	480	465	465	7,995	411.87
1986-03-27	480	480	480	480	1,999	425.16
1986-03-26	478	480	478	480	14,991	425.16
1986-03-25	484	484	480	480	9,994	425.16
1986-03-24	484	490	484	484	5,996	428.70
1986-03-22	490	490	490	490	999	434.01
1986-03-19	480	490	480	480	19,987	425.16
1986-03-18	480	481	480	481	4,997	426.04
1986-03-17	520	520	500	500	12,992	442.87
1986-03-15	520	526	520	520	8,994	460.59
1986-03-14	520	522	515	515	20,987	456.16
1986-03-13	540	545	535	535	5,996	473.87
1986-03-12	545	545	540	540	12,992	478.30
1986-03-11	550	553	545	545	12,992	482.73
1986-03-10	560	560	552	552	18,988	488.93
1986-03-07	550	560	550	550	16,989	487.16
1986-03-06	550	560	550	551	12,992	488.04
1986-03-05	560	560	550	550	12,992	487.16
1986-03-04	560	560	550	550	14,991	487.16
1986-03-03	560	560	560	560	3,997	496.01
1986-03-01	545	548	545	545	11,992	482.73
1986-02-28	555	555	550	550	4,997	487.16
1986-02-27	560	570	545	545	24,984	482.73
1986-02-26	550	560	550	560	12,992	496.01
1986-02-25	550	555	550	550	17,989	487.16
1986-02-24	550	560	550	550	27,982	487.16
1986-02-22	560	560	560	560	5,996	496.01
1986-02-21	550	562	550	560	26,983	496.01
1986-02-20	560	560	550	550	18,988	487.16
1986-02-19	560	560	550	558	19,987	494.24
1986-02-18	575	575	560	560	20,987	496.01
1986-02-17	600	600	580	580	39,975	513.73
1986-02-15	550	550	515	525	77,951	465.01
1986-02-14	560	580	550	550	60,962	487.16
1986-02-13	575	580	559	575	69,956	509.30
1986-02-12	620	630	600	600	88,944	531.44
1986-02-10	600	611	595	610	92,942	540.30
1986-02-07	575	605	566	598	147,907	529.67
1986-02-06	540	550	535	550	86,946	487.16
1986-02-05	545	560	541	548	66,958	485.39
1986-02-04	550	562	535	540	122,923	478.30
1986-02-03	520	540	519	535	193,879	473.87
1986-02-01	510	510	487	487	56,964	431.36
1986-01-31	500	515	500	510	202,873	451.73
1986-01-30	450	489	445	485	125,921	429.58
1986-01-29	435	435	419	432	22,986	382.64
1986-01-28	437	447	437	439	50,968	388.84
1986-01-27	433	454	433	445	59,962	394.15
1986-01-25	405	418	402	418	29,981	370.24
1986-01-24	403	403	399	402	16,989	356.07
1986-01-23	403	403	390	396	23,985	350.75
1986-01-22	390	390	390	390	5,996	345.44
1986-01-21	379	405	379	405	23,985	358.73
1986-01-20	369	370	365	370	11,992	327.72
1986-01-18	365	367	355	355	24,984	314.44
1986-01-17	365	365	365	365	2,998	323.30
1986-01-16	360	363	360	362	4,997	320.64
1986-01-14	365	365	351	352	11,992	311.78
1986-01-13	360	361	360	361	3,997	319.75
1986-01-10	355	355	350	350	3,997	310.01
1986-01-09	364	364	364	364	999	322.41
1986-01-08	352	352	345	345	24,984	305.58
1986-01-07	351	351	350	350	18,988	310.01
1986-01-04	364	364	364	364	999	322.41

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