4113 田岡化学工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-26 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 1991-12-25 | 824 | 824 | 824 | 824 | 1,000 | 824 |
| 1991-12-16 | 810 | 830 | 810 | 830 | 5,000 | 830 |
| 1991-12-10 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1991-11-27 | 800 | 835 | 800 | 835 | 5,000 | 835 |
| 1991-10-30 | 820 | 840 | 820 | 840 | 3,000 | 840 |
| 1991-10-25 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1991-10-09 | 810 | 840 | 810 | 840 | 7,000 | 840 |
| 1991-10-03 | 840 | 840 | 836 | 836 | 8,000 | 836 |
| 1991-10-02 | 840 | 840 | 840 | 840 | 7,000 | 840 |
| 1991-09-25 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1991-09-24 | 844 | 844 | 839 | 839 | 3,000 | 839 |
| 1991-09-20 | 840 | 850 | 840 | 850 | 3,000 | 850 |
| 1991-09-19 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1991-08-22 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1991-08-15 | 846 | 846 | 846 | 846 | 1,000 | 846 |
| 1991-08-09 | 860 | 892 | 860 | 892 | 5,000 | 892 |
| 1991-08-06 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 1991-07-26 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1991-07-25 | 860 | 860 | 845 | 845 | 4,000 | 845 |
| 1991-07-16 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1991-07-10 | 839 | 920 | 839 | 920 | 11,000 | 920 |
| 1991-07-08 | 851 | 851 | 840 | 840 | 5,000 | 840 |
| 1991-07-05 | 870 | 870 | 851 | 851 | 2,000 | 851 |
| 1991-07-04 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1991-07-03 | 932 | 932 | 920 | 920 | 3,000 | 920 |
| 1991-07-02 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1991-06-28 | 950 | 960 | 950 | 950 | 4,000 | 950 |
| 1991-06-27 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1991-06-26 | 960 | 960 | 930 | 930 | 8,000 | 930 |
| 1991-06-25 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1991-06-24 | 950 | 950 | 950 | 950 | 5,000 | 950 |
| 1991-06-21 | 979 | 979 | 940 | 940 | 8,000 | 940 |
| 1991-06-20 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1991-06-19 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1991-06-18 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1991-06-17 | 1,080 | 1,090 | 1,010 | 1,090 | 7,000 | 1,090 |
| 1991-06-14 | 1,180 | 1,180 | 1,130 | 1,140 | 130,000 | 1,140 |
| 1991-06-13 | 1,100 | 1,150 | 1,100 | 1,150 | 11,000 | 1,150 |
| 1991-06-12 | 1,130 | 1,180 | 1,130 | 1,140 | 16,000 | 1,140 |
| 1991-06-11 | 1,050 | 1,150 | 1,050 | 1,140 | 62,000 | 1,140 |
| 1991-06-10 | 1,050 | 1,050 | 980 | 980 | 10,000 | 980 |
| 1991-06-07 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 1,020 |
| 1991-06-06 | 1,000 | 1,020 | 1,000 | 1,020 | 8,000 | 1,020 |
| 1991-06-05 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1991-05-31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991-05-30 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 1991-05-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991-05-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991-05-23 | 1,000 | 1,020 | 1,000 | 1,020 | 5,000 | 1,020 |
| 1991-05-17 | 940 | 950 | 940 | 950 | 6,000 | 950 |
| 1991-05-16 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1991-05-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991-05-13 | 1,090 | 1,090 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1991-05-10 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1991-05-08 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1991-05-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1991-04-26 | 1,020 | 1,020 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1991-04-22 | 1,070 | 1,070 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1991-04-19 | 1,100 | 1,100 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1991-04-17 | 1,100 | 1,120 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1991-04-15 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1991-04-12 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1991-03-25 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1991-03-22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1991-03-19 | 1,030 | 1,030 | 1,030 | 1,030 | 6,000 | 1,030 |
| 1991-03-18 | 1,130 | 1,130 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1991-03-15 | 1,070 | 1,100 | 1,070 | 1,100 | 4,000 | 1,100 |
| 1991-03-13 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1991-03-12 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1991-03-08 | 1,120 | 1,130 | 1,120 | 1,130 | 9,000 | 1,130 |
| 1991-03-07 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1991-03-06 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1991-02-25 | 1,180 | 1,200 | 1,150 | 1,200 | 6,000 | 1,200 |
| 1991-02-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1991-02-18 | 1,220 | 1,230 | 1,220 | 1,230 | 2,000 | 1,230 |
| 1991-02-15 | 1,130 | 1,210 | 1,130 | 1,210 | 16,000 | 1,210 |
| 1991-02-14 | 1,100 | 1,160 | 1,100 | 1,160 | 14,000 | 1,160 |
| 1991-02-13 | 1,060 | 1,120 | 1,060 | 1,120 | 5,000 | 1,120 |
| 1991-02-12 | 990 | 1,020 | 990 | 1,020 | 2,000 | 1,020 |
| 1991-02-08 | 910 | 945 | 910 | 940 | 5,000 | 940 |
| 1991-02-07 | 876 | 895 | 876 | 895 | 6,000 | 895 |
| 1991-02-05 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 1991-01-31 | 830 | 840 | 830 | 840 | 3,000 | 840 |
| 1991-01-30 | 840 | 840 | 830 | 830 | 3,000 | 830 |
| 1991-01-29 | 820 | 820 | 820 | 820 | 7,000 | 820 |
| 1991-01-24 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1991-01-23 | 895 | 895 | 895 | 895 | 4,000 | 895 |
| 1991-01-22 | 935 | 935 | 935 | 935 | 3,000 | 935 |
| 1991-01-21 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1991-01-18 | 950 | 950 | 945 | 950 | 4,000 | 950 |
| 1991-01-17 | 925 | 945 | 925 | 945 | 9,000 | 945 |
| 1991-01-10 | 975 | 1,050 | 975 | 1,050 | 12,000 | 1,050 |
| 1991-01-08 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
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
