4113 田岡化学工業(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-293533533503504,000350
1992-12-283533533533532,000353
1992-12-253533533533533,000353
1992-12-243503503453457,000345
1992-12-223453503453505,000350
1992-12-2134034033133117,000331
1992-12-183403403403406,000340
1992-12-173553553403406,000340
1992-12-163553553553551,000355
1992-12-153503553503553,000355
1992-12-143693693513513,000351
1992-12-113663683663682,000368
1992-12-103693693693693,000369
1992-12-043753753753751,000375
1992-12-033753803753806,000380
1992-12-023703753703703,000370
1992-12-013603703603709,000370
1992-11-303303603303608,000360
1992-11-2733533532633010,000330
1992-11-2632333132333110,000331
1992-11-253263263203203,000320
1992-11-243153213153207,000320
1992-11-193303303303303,000330
1992-11-163503503403404,000340
1992-11-113533533503502,000350
1992-11-103623623623621,000362
1992-11-093803803803802,000380
1992-11-053853853803805,000380
1992-11-023853853853854,000385
1992-10-303853853853857,000385
1992-10-293853853853852,000385
1992-10-283853853853853,000385
1992-10-264064063983983,000398
1992-10-234004003973973,000397
1992-10-224004004004001,000400
1992-10-204004004004004,000400
1992-10-194004004004003,000400
1992-10-144114114114113,000411
1992-10-134114114114112,000411
1992-10-124114114114112,000411
1992-10-094114124114116,000411
1992-10-074404404404403,000440
1992-10-064744744744748,000474
1992-10-014904904904906,000490
1992-09-294954954954951,000495
1992-09-284954954954952,000495
1992-09-254914934904934,000493
1992-09-244854854804803,000480
1992-09-214854854854853,000485
1992-09-174864864804805,000480
1992-09-165005005005004,000500
1992-09-145305305305302,000530
1992-09-115345345305307,000530
1992-09-0855955955955911,000559
1992-09-075805805705702,000570
1992-09-0263963963963912,000639
1992-09-016506506506501,000650
1992-08-2864564564564511,000645
1992-08-2764564564564510,000645
1992-08-2069069068968913,000689
1992-08-1967470067470017,000700
1992-08-176746756746748,000674
1992-08-136606796606794,000679
1992-08-116856856856851,000685
1992-08-036856856856851,000685
1992-07-246856856856852,000685
1992-07-236806806806806,000680
1992-07-2268569068569013,000690
1992-07-216906906906902,000690
1992-07-156906906906902,000690
1992-07-1467968567068011,000680
1992-07-1368968967967912,000679
1992-07-106896896896891,000689
1992-07-087007007007001,000700
1992-07-077027056927058,000705
1992-07-027737737727725,000772
1992-07-0177278477277469,000774
1992-06-3077877877277252,000772
1992-06-2977378077378011,000780
1992-06-2673078573077980,000779
1992-06-2571972571872535,000725
1992-06-2272674272674220,000742
1992-06-1974274274174135,000741
1992-06-187437437307407,000740
1992-06-1774874874274313,000743
1992-06-1673075073074847,000748
1992-06-1573473473473410,000734
1992-06-1274074073873823,000738
1992-06-117457457457451,000745
1992-06-1074074874074437,000744
1992-06-0972473972473924,000739
1992-06-087447457307305,000730
1992-06-0574975074874915,000749
1992-06-0469774569774445,000744
1992-06-0363569963569915,000699
1992-05-266156256156252,000625
1992-05-256006056006052,000605
1992-05-155805805805801,000580
1992-05-146006006006001,000600
1992-05-136006006006002,000600
1992-05-116006006006001,000600
1992-04-247297297297291,000729
1992-04-137507507507503,000750
1992-04-106657406657408,000740
1992-04-027607607607601,000760
1992-03-257907907757753,000775
1992-03-247887957887955,000795
1992-03-197407417407412,000741
1992-03-0576576576076066,000760
1992-02-257557657557652,000765
1992-02-247657657657651,000765
1992-02-138038088038082,000808
1992-02-048188188188181,000818
1992-02-038288288288281,000828
1992-01-3178083078083020,000830
1992-01-237708007708006,000800
1992-01-218178178108154,000815

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