4113 田岡化学工業(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-271,1501,1501,1501,1502,0001,150
1990-12-261,2001,2001,2001,2002,0001,200
1990-12-251,1001,2001,1001,2004,0001,200
1990-12-211,1501,1501,1501,1501,0001,150
1990-12-131,2401,2401,2401,2402,0001,240
1990-12-101,1601,3201,1601,32011,0001,320
1990-11-281,2001,2001,2001,2001,0001,200
1990-11-271,2701,3001,2701,3002,0001,300
1990-11-261,2801,2801,2801,2802,0001,280
1990-11-221,2401,2401,2401,2401,0001,240
1990-11-091,2801,4001,2801,40011,0001,400
1990-11-081,3001,3401,3001,3405,0001,340
1990-11-061,3601,3601,3501,3502,0001,350
1990-11-021,3401,4001,3401,4003,0001,400
1990-11-011,4001,4001,4001,4001,0001,400
1990-10-311,4001,4001,4001,4001,0001,400
1990-10-301,4001,4001,4001,4001,0001,400
1990-10-291,4201,4201,4201,4201,0001,420
1990-10-231,4001,4201,4001,42012,0001,420
1990-10-191,4201,4201,4201,4201,0001,420
1990-10-171,4301,4301,3601,4206,0001,420
1990-10-161,4001,4301,4001,4302,0001,430
1990-10-151,4501,4501,4501,4502,0001,450
1990-10-091,3501,5001,3301,48022,0001,480
1990-10-041,3001,3501,3001,3504,0001,350
1990-10-031,2301,2301,2301,2303,0001,230
1990-10-021,1801,2901,1801,2907,0001,290
1990-10-011,2201,2201,2201,2201,0001,220
1990-09-271,2501,2801,2501,2805,0001,280
1990-09-251,3101,3701,3101,3703,0001,370
1990-09-211,3301,3801,3301,3503,0001,350
1990-09-201,3501,4201,3501,4209,0001,420
1990-09-171,3101,3801,3101,3805,0001,380
1990-09-121,3101,3501,3101,3507,0001,350
1990-09-111,3301,3701,3301,3704,0001,370
1990-09-101,2601,4501,2601,45031,0001,450
1990-09-051,2701,2701,2701,27012,0001,270
1990-09-041,2701,2701,2501,27018,0001,270
1990-08-271,2201,2801,2201,2807,0001,280
1990-08-231,2501,3001,2501,3003,0001,300
1990-08-211,3001,3401,3001,3403,0001,340
1990-08-101,4001,4501,4001,4508,0001,450
1990-08-081,4001,4001,4001,4001,0001,400
1990-08-071,4001,4001,4001,4002,0001,400
1990-08-031,4001,4001,4001,4003,0001,400
1990-08-021,4101,4101,4101,4103,0001,410
1990-07-271,4401,4401,4301,4303,0001,430
1990-07-261,4601,4601,4601,4601,0001,460
1990-07-241,4401,4401,4401,4403,0001,440
1990-07-231,4401,4401,4401,4401,0001,440
1990-07-201,4401,4401,4401,4403,0001,440
1990-07-191,4401,4401,4401,4401,0001,440
1990-07-171,4401,4401,4401,4401,0001,440
1990-07-161,4401,4501,4401,4503,0001,450
1990-07-131,4501,4501,4401,4406,0001,440
1990-07-121,4701,4701,4701,4702,0001,470
1990-07-111,4701,4701,4701,4701,0001,470
1990-07-101,4401,5001,4301,5009,0001,500
1990-07-091,4401,4701,4401,44018,0001,440
1990-07-051,4001,4501,4001,4507,0001,450
1990-07-041,4001,4001,4001,4003,0001,400
1990-07-031,4001,4001,4001,4002,0001,400
1990-06-291,4001,4901,4001,49010,0001,490
1990-06-281,4001,4001,4001,4001,0001,400
1990-06-261,3901,3901,3501,3502,0001,350
1990-06-221,4001,4001,4001,4004,0001,400
1990-06-201,4001,4001,4001,4002,0001,400
1990-06-191,4001,4001,4001,4003,0001,400
1990-06-181,4501,4501,4001,4002,0001,400
1990-06-141,4201,4201,4201,4202,0001,420
1990-06-131,4301,4301,4301,4301,0001,430
1990-06-081,4001,5501,4001,55014,0001,550
1990-06-071,4001,4001,4001,4001,0001,400
1990-06-051,4501,4501,4001,4408,0001,440
1990-06-011,4501,4501,4501,4502,0001,450
1990-05-311,4501,4501,4501,4503,0001,450
1990-05-281,5001,5001,5001,5001,0001,500
1990-05-231,5001,5101,5001,5005,0001,500
1990-05-221,4901,5001,4801,4804,0001,480
1990-05-211,5301,5301,5101,5105,0001,510
1990-05-181,5001,5401,5001,54013,0001,540
1990-05-171,4301,5001,4301,5004,0001,500
1990-05-161,4301,4301,4301,4301,0001,430
1990-05-151,4201,4201,4201,4204,0001,420
1990-05-141,4001,4201,4001,4204,0001,420
1990-05-111,3001,4201,3001,42013,0001,420
1990-05-101,3001,3201,3001,3208,0001,320
1990-04-271,3901,5001,3901,50017,0001,500
1990-04-261,3501,4001,3501,4008,0001,400
1990-04-241,3501,3501,3501,3501,0001,350
1990-04-231,2501,2501,2501,2504,0001,250
1990-04-201,3501,3501,3501,3501,0001,350
1990-04-191,2501,2501,2501,2505,0001,250
1990-04-131,3301,4001,3301,4004,0001,400
1990-04-121,4001,4001,4001,4004,0001,400
1990-04-111,4001,4001,4001,4001,0001,400
1990-04-101,3301,3501,3301,3506,0001,350
1990-04-069651,0109651,0102,0001,010
1990-04-0593095093095013,000950
1990-04-041,1001,1001,0001,00010,0001,000
1990-04-031,2001,2001,2001,2004,0001,200
1990-03-301,5001,5001,5001,5001,0001,500
1990-03-291,5601,5601,3801,3805,0001,380
1990-03-271,4001,4001,4001,4001,0001,400
1990-03-261,2701,3401,2701,3403,0001,340
1990-03-231,3201,3201,3201,3203,0001,320
1990-03-221,3001,3001,3001,3002,0001,300
1990-03-201,4601,4601,4601,4602,0001,460
1990-03-191,5501,5501,5501,5501,0001,550
1990-03-161,5501,5501,5501,5501,0001,550
1990-03-151,5501,5501,5501,5502,0001,550
1990-03-141,5501,5501,5501,5501,0001,550
1990-03-131,5801,5801,5801,5801,0001,580
1990-03-121,5801,5801,5801,5801,0001,580
1990-03-081,6001,6001,6001,6001,0001,600
1990-03-071,6001,6001,6001,6001,0001,600
1990-03-051,6001,6001,6001,6001,0001,600
1990-02-271,6001,6001,6001,6002,0001,600
1990-02-231,6701,6701,6001,6403,0001,640
1990-02-211,6501,6501,6501,6509,0001,650
1990-02-201,6901,7301,6601,73028,0001,730
1990-02-191,6901,6901,6901,6901,0001,690
1990-02-151,6901,6901,6801,6807,0001,680
1990-02-141,7001,7001,7001,70010,0001,700
1990-02-131,7101,7101,7101,7105,0001,710
1990-02-091,7001,7001,7001,7001,0001,700
1990-02-081,6901,7101,6901,7107,0001,710
1990-02-071,7101,7101,7101,7106,0001,710
1990-02-061,7001,7101,7001,7109,0001,710
1990-02-051,7001,7001,7001,7002,0001,700
1990-02-021,6801,6801,6801,6803,0001,680
1990-01-311,6801,7001,6801,70015,0001,700
1990-01-301,7101,7101,7001,7003,0001,700
1990-01-291,7001,7001,7001,7007,0001,700
1990-01-261,6601,7001,6601,7002,0001,700
1990-01-251,7001,7101,6601,6604,0001,660
1990-01-241,6601,6601,6601,6606,0001,660
1990-01-231,6601,6601,6601,6603,0001,660
1990-01-221,7001,7001,7001,7001,0001,700
1990-01-191,6901,7101,6601,66014,0001,660
1990-01-181,7001,7001,7001,7003,0001,700
1990-01-171,7001,7301,7001,7107,0001,710
1990-01-161,7001,7301,7001,7006,0001,700
1990-01-121,7201,7301,7201,72015,0001,720
1990-01-111,7201,7201,7201,7202,0001,720
1990-01-101,7201,7201,7201,7203,0001,720
1990-01-091,7501,7501,7201,72010,0001,720
1990-01-081,7201,7201,7201,72011,0001,720
1990-01-051,7001,7501,7001,75014,0001,750
1990-01-041,7801,7801,7301,7304,0001,730

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