4113 田岡化学工業(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,6701,7901,6701,79068,0001,790
1989-12-281,6501,6501,6501,6501,0001,650
1989-12-261,6501,6801,6501,6707,0001,670
1989-12-251,6201,7001,6201,6509,0001,650
1989-12-221,6301,6301,6201,62010,0001,620
1989-12-211,6301,6301,6301,6305,0001,630
1989-12-201,6401,6401,6301,6304,0001,630
1989-12-191,6401,6401,6201,62016,0001,620
1989-12-181,6401,6401,6401,6402,0001,640
1989-12-151,6501,6701,6501,6506,0001,650
1989-12-131,6701,6901,6701,6907,0001,690
1989-12-121,6701,6701,6601,6706,0001,670
1989-12-111,6701,6901,6701,6908,0001,690
1989-12-081,6701,7001,6701,70013,0001,700
1989-12-071,7001,7001,6901,6908,0001,690
1989-12-061,7001,7001,7001,7004,0001,700
1989-12-051,7001,7301,6801,70038,0001,700
1989-12-041,6401,7001,6401,70014,0001,700
1989-12-011,6501,6601,6401,6407,0001,640
1989-11-301,6401,6801,6401,6503,0001,650
1989-11-291,6501,6501,6401,6404,0001,640
1989-11-281,6501,6501,6401,6409,0001,640
1989-11-271,6401,6501,6401,6504,0001,650
1989-11-241,6701,7001,6701,67017,0001,670
1989-11-221,6801,7001,6701,67016,0001,670
1989-11-211,6801,7001,6801,70013,0001,700
1989-11-201,7001,7301,6701,67033,0001,670
1989-11-171,6001,6601,6001,66023,0001,660
1989-11-161,6001,6001,6001,6003,0001,600
1989-11-151,5901,6001,5901,60014,0001,600
1989-11-141,5901,6001,5901,5909,0001,590
1989-11-131,5901,6001,5901,59021,0001,590
1989-11-101,5301,6001,5101,60036,0001,600
1989-11-091,5201,5301,5101,5106,0001,510
1989-11-081,5201,5201,5101,51011,0001,510
1989-11-071,5201,5201,5201,5207,0001,520
1989-11-061,5301,5301,5201,53011,0001,530
1989-11-011,5301,5301,5201,5204,0001,520
1989-10-311,5201,5201,5201,5205,0001,520
1989-10-301,5401,5501,5401,5504,0001,550
1989-10-271,5301,5401,5201,52010,0001,520
1989-10-261,5401,5501,5401,5409,0001,540
1989-10-241,5501,5501,5501,5502,0001,550
1989-10-231,5501,5501,5501,5505,0001,550
1989-10-201,5501,5501,5501,5503,0001,550
1989-10-191,5301,5501,5301,5503,0001,550
1989-10-181,5001,5001,4001,40031,0001,400
1989-10-171,5101,5101,5101,5101,0001,510
1989-10-161,5001,5101,5001,5106,0001,510
1989-10-131,5401,5401,5301,5303,0001,530
1989-10-121,5601,5601,5601,5601,0001,560
1989-10-111,5801,5801,5801,5806,0001,580
1989-10-091,5601,6501,5601,65015,0001,650
1989-10-061,4501,5001,4501,5004,0001,500
1989-10-051,4301,4801,4301,4809,0001,480
1989-10-041,4201,4201,4201,4202,0001,420
1989-10-031,4201,4201,4201,4202,0001,420
1989-10-021,4301,4301,4201,4206,0001,420
1989-09-291,4201,4701,4201,42013,0001,420
1989-09-281,4201,4201,4201,4204,0001,420
1989-09-271,4201,4201,4201,4201,0001,420
1989-09-261,4201,4201,4001,40010,0001,400
1989-09-251,4501,4501,4501,4506,0001,450
1989-09-221,4401,4401,4101,4104,0001,410
1989-09-201,4601,4601,4601,4604,0001,460
1989-09-191,4601,4601,4601,46013,0001,460
1989-09-181,4601,4601,4601,4603,0001,460
1989-09-141,4501,4601,4501,4604,0001,460
1989-09-131,5001,5001,4901,4903,0001,490
1989-09-121,5301,5401,5301,5403,0001,540
1989-09-111,5401,5401,5401,54011,0001,540
1989-09-081,5401,5401,5001,5404,0001,540
1989-09-071,5401,5401,5401,54012,0001,540
1989-09-061,5401,5401,5401,5401,0001,540
1989-09-051,5301,5401,5201,5407,0001,540
1989-09-041,5001,5001,5001,5001,0001,500
1989-09-011,4801,4801,4701,4704,0001,470
1989-08-311,4801,4801,4801,4803,0001,480
1989-08-301,5301,5301,5001,5007,0001,500
1989-08-291,5301,5301,5301,5301,0001,530
1989-08-281,5101,5101,5101,5109,0001,510
1989-08-251,5101,5101,5101,5104,0001,510
1989-08-241,5201,5201,5201,5202,0001,520
1989-08-231,5201,5201,5201,5201,0001,520
1989-08-221,5001,5001,5001,5001,0001,500
1989-08-211,5101,5101,4401,4403,0001,440
1989-08-181,5501,5501,4801,4806,0001,480
1989-08-141,6001,6001,6001,6002,0001,600
1989-08-111,6601,6601,6001,60016,0001,600
1989-08-091,4001,4001,4001,4002,0001,400
1989-08-081,4301,4301,4001,4009,0001,400
1989-08-071,4301,4501,4301,4308,0001,430
1989-08-041,5001,5001,5001,5002,0001,500
1989-08-031,5501,5501,5501,5501,0001,550
1989-08-021,5501,5501,5501,5502,0001,550
1989-07-281,5701,6001,5701,5703,0001,570
1989-07-271,5701,5701,5701,5701,0001,570
1989-07-261,5601,5601,5601,5603,0001,560
1989-07-251,5601,5601,5601,5604,0001,560
1989-07-241,6501,6501,6501,6501,0001,650
1989-07-211,6001,6501,6001,65014,0001,650
1989-07-201,6701,6801,6301,63010,0001,630
1989-07-191,7001,7001,6801,69012,0001,690
1989-07-181,7001,7001,6801,69028,0001,690
1989-07-171,6501,6501,6401,64025,0001,640
1989-07-141,6001,6401,5901,60031,0001,600
1989-07-131,6501,6501,5401,60040,0001,600
1989-07-121,6701,6701,6501,65015,0001,650
1989-07-111,6501,7301,6501,67055,0001,670
1989-07-101,6001,6301,6001,63017,0001,630
1989-07-071,5501,6001,5501,60012,0001,600
1989-07-061,5201,5501,5201,55012,0001,550
1989-07-051,5101,5301,5001,5305,0001,530
1989-07-041,5001,5301,5001,53014,0001,530
1989-07-031,5201,5301,5001,50014,0001,500
1989-06-301,4301,5001,4301,50050,0001,500
1989-06-291,3901,4301,3901,43012,0001,430
1989-06-281,4101,4101,3901,3909,0001,390
1989-06-271,4301,4301,4101,4103,0001,410
1989-06-261,4501,4501,4401,4505,0001,450
1989-06-231,4501,4501,4501,4503,0001,450
1989-06-221,3901,4201,3901,4209,0001,420
1989-06-211,3801,4001,3801,38018,0001,380
1989-06-201,3801,3901,3801,38013,0001,380
1989-06-191,3801,3801,3801,3807,0001,380
1989-06-161,3701,3801,3701,38015,0001,380
1989-06-151,3701,3801,3701,3802,0001,380
1989-06-141,3701,3801,3501,37030,0001,370
1989-06-131,3601,3801,3601,3805,0001,380
1989-06-121,3601,3901,3601,36017,0001,360
1989-06-091,3501,3601,3501,36011,0001,360
1989-06-081,3501,3601,3501,35013,0001,350
1989-06-071,3501,3501,3501,3503,0001,350
1989-06-061,3501,3801,3401,38016,0001,380
1989-06-051,3501,3501,3401,35010,0001,350
1989-06-021,3901,3901,3501,35021,0001,350
1989-06-011,3801,4201,3801,38029,0001,380
1989-05-311,3501,3601,3401,36019,0001,360
1989-05-301,3401,3601,3301,34016,0001,340
1989-05-291,3001,3501,3001,35011,0001,350
1989-05-261,3501,3501,3101,32029,0001,320
1989-05-251,2701,3501,2701,35018,0001,350
1989-05-241,2001,2701,2001,2705,0001,270
1989-05-231,1601,2001,1601,1809,0001,180
1989-05-221,1601,1601,1601,1602,0001,160
1989-05-191,1501,2001,1501,2006,0001,200
1989-05-181,1501,1501,1501,1507,0001,150
1989-05-171,1501,1501,1501,1503,0001,150
1989-05-161,1601,1601,1601,1605,0001,160
1989-05-151,1801,1801,1801,1803,0001,180
1989-05-121,2101,2101,2001,2005,0001,200
1989-05-111,2201,2201,2201,22015,0001,220
1989-05-101,1501,2201,1501,22014,0001,220
1989-05-091,1301,1301,1301,1301,0001,130
1989-05-081,1001,1201,1001,1207,0001,120
1989-05-021,0701,0701,0701,0704,0001,070
1989-04-281,0601,0601,0601,0608,0001,060
1989-04-271,0601,0601,0601,0606,0001,060
1989-04-261,0501,0601,0501,0602,0001,060
1989-04-251,0301,0601,0301,0407,0001,040
1989-04-241,0301,0301,0301,0301,0001,030
1989-04-201,0401,0401,0401,0403,0001,040
1989-04-181,0401,0401,0301,0302,0001,030
1989-04-171,0301,0301,0201,0203,0001,020
1989-04-141,1001,1301,0401,0409,0001,040
1989-04-131,0001,0809991,08018,0001,080
1989-04-121,0001,0001,0001,0001,0001,000
1989-04-111,0001,0001,0001,0004,0001,000
1989-04-071,0101,0101,0101,0101,0001,010
1989-04-051,0101,0101,0101,0101,0001,010
1989-04-041,0201,0201,0101,0104,0001,010
1989-04-031,0301,0301,0301,0301,0001,030
1989-03-311,0401,0401,0401,0401,0001,040
1989-03-271,0101,0501,0101,0504,0001,050
1989-03-231,0001,0101,0001,0102,0001,010
1989-03-2098098097097012,000970
1989-03-171,0201,0201,0001,00013,0001,000
1989-03-161,0301,0301,0201,0204,0001,020
1989-03-141,0601,0601,0101,0103,0001,010
1989-03-131,0201,0501,0201,0505,0001,050
1989-03-101,0201,0201,0201,0201,0001,020
1989-03-091,0301,0301,0301,0301,0001,030
1989-03-081,0401,0401,0401,0404,0001,040
1989-03-071,0401,0401,0401,04010,0001,040
1989-03-061,0501,0601,0401,0606,0001,060
1989-03-031,0301,0301,0301,0303,0001,030
1989-03-021,0401,0401,0201,0206,0001,020
1989-03-011,0501,0501,0501,0504,0001,050
1989-02-281,0501,0501,0501,0502,0001,050
1989-02-271,0601,0601,0601,0601,0001,060
1989-02-221,0601,0601,0501,0506,0001,050
1989-02-211,0601,0601,0601,0601,0001,060
1989-02-201,0501,0601,0501,06011,0001,060
1989-02-171,0601,0601,0601,0604,0001,060
1989-02-161,0701,0701,0601,06027,0001,060
1989-02-151,0601,0701,0601,0702,0001,070
1989-02-141,0501,0601,0501,0506,0001,050
1989-02-131,0701,0701,0501,0503,0001,050
1989-02-101,0701,0801,0401,0404,0001,040
1989-02-091,0801,0901,0801,0907,0001,090
1989-02-081,0801,0801,0801,0805,0001,080
1989-02-071,0901,0901,0801,08010,0001,080
1989-02-061,1001,1001,0901,09010,0001,090
1989-02-031,1201,1201,0901,0909,0001,090
1989-02-021,0901,0901,0901,0905,0001,090
1989-02-011,0901,1001,0901,0909,0001,090
1989-01-311,0801,0801,0801,08017,0001,080
1989-01-281,0801,0801,0801,08010,0001,080
1989-01-271,0801,1001,0801,08011,0001,080
1989-01-261,0801,0801,0801,0804,0001,080
1989-01-251,0601,0601,0601,0605,0001,060
1989-01-241,0601,0601,0601,0608,0001,060
1989-01-231,0601,0601,0601,06013,0001,060
1989-01-191,0601,0601,0601,0601,0001,060
1989-01-181,1001,1001,0601,0605,0001,060
1989-01-171,1501,1501,1401,1408,0001,140
1989-01-131,1401,1501,1401,1506,0001,150
1989-01-121,1501,1501,1501,1507,0001,150
1989-01-111,1501,1501,1501,1502,0001,150
1989-01-101,1501,1501,1001,1008,0001,100
1989-01-091,1001,1001,1001,1001,0001,100
1989-01-061,0901,1001,0901,1006,0001,100
1989-01-051,0901,0901,0901,0906,0001,090

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