4113 田岡化学工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 1993-12-27 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1993-12-24 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 1993-12-22 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1993-12-15 | 385 | 389 | 385 | 389 | 2,000 | 389 |
| 1993-12-14 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1993-12-13 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1993-12-10 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 1993-12-03 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 1993-11-30 | 353 | 353 | 353 | 353 | 5,000 | 353 |
| 1993-11-25 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 1993-11-24 | 404 | 404 | 404 | 404 | 4,000 | 404 |
| 1993-11-22 | 400 | 404 | 400 | 404 | 5,000 | 404 |
| 1993-11-19 | 404 | 404 | 404 | 404 | 2,000 | 404 |
| 1993-11-18 | 404 | 404 | 404 | 404 | 2,000 | 404 |
| 1993-11-17 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 1993-11-16 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 1993-11-15 | 396 | 398 | 396 | 398 | 5,000 | 398 |
| 1993-11-11 | 392 | 393 | 392 | 393 | 10,000 | 393 |
| 1993-11-10 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 1993-11-09 | 401 | 401 | 398 | 398 | 9,000 | 398 |
| 1993-11-08 | 420 | 420 | 420 | 420 | 9,000 | 420 |
| 1993-11-05 | 425 | 425 | 420 | 420 | 2,000 | 420 |
| 1993-11-02 | 425 | 428 | 425 | 428 | 2,000 | 428 |
| 1993-11-01 | 420 | 428 | 420 | 428 | 2,000 | 428 |
| 1993-10-29 | 434 | 434 | 420 | 423 | 7,000 | 423 |
| 1993-10-28 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 1993-10-27 | 440 | 440 | 439 | 439 | 12,000 | 439 |
| 1993-10-26 | 445 | 445 | 440 | 440 | 3,000 | 440 |
| 1993-10-25 | 466 | 466 | 457 | 457 | 3,000 | 457 |
| 1993-10-22 | 475 | 475 | 472 | 472 | 2,000 | 472 |
| 1993-10-21 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1993-10-20 | 485 | 485 | 480 | 480 | 3,000 | 480 |
| 1993-10-18 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 1993-10-14 | 486 | 486 | 486 | 486 | 2,000 | 486 |
| 1993-10-13 | 505 | 505 | 495 | 495 | 8,000 | 495 |
| 1993-10-12 | 510 | 510 | 510 | 510 | 8,000 | 510 |
| 1993-10-08 | 505 | 505 | 500 | 500 | 4,000 | 500 |
| 1993-10-06 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1993-10-04 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1993-10-01 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1993-09-30 | 500 | 505 | 500 | 505 | 5,000 | 505 |
| 1993-09-28 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1993-09-27 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1993-09-24 | 505 | 505 | 500 | 500 | 2,000 | 500 |
| 1993-09-22 | 530 | 530 | 510 | 510 | 2,000 | 510 |
| 1993-09-20 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 1993-09-17 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1993-09-16 | 542 | 542 | 542 | 542 | 2,000 | 542 |
| 1993-09-14 | 545 | 550 | 542 | 542 | 6,000 | 542 |
| 1993-09-13 | 555 | 555 | 550 | 550 | 5,000 | 550 |
| 1993-09-10 | 513 | 520 | 513 | 520 | 14,000 | 520 |
| 1993-09-09 | 510 | 510 | 510 | 510 | 11,000 | 510 |
| 1993-09-08 | 516 | 516 | 515 | 515 | 12,000 | 515 |
| 1993-09-02 | 536 | 536 | 536 | 536 | 7,000 | 536 |
| 1993-09-01 | 540 | 540 | 536 | 536 | 5,000 | 536 |
| 1993-08-31 | 550 | 560 | 550 | 550 | 5,000 | 550 |
| 1993-08-30 | 555 | 555 | 550 | 550 | 4,000 | 550 |
| 1993-08-27 | 536 | 560 | 536 | 560 | 6,000 | 560 |
| 1993-08-26 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1993-08-25 | 560 | 560 | 550 | 550 | 10,000 | 550 |
| 1993-08-24 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1993-08-23 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 1993-08-19 | 545 | 570 | 545 | 570 | 6,000 | 570 |
| 1993-08-18 | 536 | 545 | 536 | 545 | 4,000 | 545 |
| 1993-08-17 | 549 | 560 | 549 | 550 | 9,000 | 550 |
| 1993-08-13 | 549 | 549 | 549 | 549 | 2,000 | 549 |
| 1993-08-12 | 551 | 551 | 549 | 549 | 11,000 | 549 |
| 1993-08-11 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1993-08-10 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1993-08-06 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1993-08-04 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 1993-08-03 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 1993-07-30 | 530 | 550 | 530 | 550 | 4,000 | 550 |
| 1993-07-29 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1993-07-28 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1993-07-27 | 500 | 530 | 500 | 520 | 15,000 | 520 |
| 1993-07-26 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1993-07-23 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1993-07-21 | 555 | 555 | 550 | 550 | 3,000 | 550 |
| 1993-07-20 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1993-07-19 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 1993-07-16 | 555 | 555 | 545 | 545 | 3,000 | 545 |
| 1993-07-15 | 555 | 555 | 555 | 555 | 5,000 | 555 |
| 1993-07-14 | 560 | 560 | 555 | 555 | 3,000 | 555 |
| 1993-07-13 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1993-07-12 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1993-07-09 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1993-07-08 | 548 | 555 | 548 | 555 | 4,000 | 555 |
| 1993-07-07 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1993-07-06 | 550 | 556 | 550 | 556 | 3,000 | 556 |
| 1993-07-02 | 555 | 560 | 555 | 556 | 4,000 | 556 |
| 1993-06-30 | 550 | 555 | 550 | 555 | 4,000 | 555 |
| 1993-06-29 | 555 | 555 | 551 | 551 | 6,000 | 551 |
| 1993-06-28 | 555 | 555 | 545 | 550 | 5,000 | 550 |
| 1993-06-25 | 569 | 569 | 550 | 550 | 9,000 | 550 |
| 1993-06-24 | 560 | 560 | 560 | 560 | 6,000 | 560 |
| 1993-06-23 | 525 | 525 | 520 | 520 | 10,000 | 520 |
| 1993-06-22 | 505 | 505 | 505 | 505 | 6,000 | 505 |
| 1993-06-21 | 535 | 535 | 520 | 520 | 6,000 | 520 |
| 1993-06-18 | 568 | 568 | 540 | 540 | 13,000 | 540 |
| 1993-06-17 | 553 | 563 | 553 | 560 | 14,000 | 560 |
| 1993-06-16 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1993-06-15 | 606 | 606 | 600 | 600 | 4,000 | 600 |
| 1993-06-14 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1993-06-11 | 630 | 630 | 611 | 620 | 19,000 | 620 |
| 1993-06-10 | 649 | 649 | 630 | 630 | 4,000 | 630 |
| 1993-06-08 | 650 | 655 | 635 | 635 | 47,000 | 635 |
| 1993-06-07 | 650 | 659 | 640 | 640 | 83,000 | 640 |
| 1993-06-04 | 615 | 640 | 615 | 640 | 119,000 | 640 |
| 1993-06-03 | 610 | 610 | 600 | 609 | 42,000 | 609 |
| 1993-06-02 | 610 | 610 | 600 | 600 | 44,000 | 600 |
| 1993-06-01 | 620 | 627 | 600 | 600 | 85,000 | 600 |
| 1993-05-31 | 571 | 628 | 570 | 627 | 262,000 | 627 |
| 1993-05-28 | 570 | 571 | 565 | 570 | 60,000 | 570 |
| 1993-05-27 | 575 | 578 | 570 | 570 | 90,000 | 570 |
| 1993-05-26 | 579 | 580 | 570 | 575 | 50,000 | 575 |
| 1993-05-25 | 560 | 580 | 560 | 578 | 89,000 | 578 |
| 1993-05-24 | 550 | 560 | 550 | 558 | 25,000 | 558 |
| 1993-05-21 | 520 | 550 | 520 | 550 | 10,000 | 550 |
| 1993-05-20 | 540 | 540 | 512 | 512 | 9,000 | 512 |
| 1993-05-19 | 550 | 550 | 520 | 520 | 14,000 | 520 |
| 1993-05-18 | 553 | 555 | 551 | 551 | 8,000 | 551 |
| 1993-05-17 | 560 | 560 | 551 | 552 | 24,000 | 552 |
| 1993-05-14 | 558 | 560 | 551 | 560 | 23,000 | 560 |
| 1993-05-13 | 560 | 560 | 546 | 560 | 44,000 | 560 |
| 1993-05-12 | 535 | 573 | 535 | 565 | 139,000 | 565 |
| 1993-05-11 | 538 | 540 | 530 | 537 | 82,000 | 537 |
| 1993-05-10 | 520 | 536 | 518 | 535 | 70,000 | 535 |
| 1993-05-07 | 497 | 518 | 496 | 518 | 82,000 | 518 |
| 1993-05-06 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 1993-04-28 | 470 | 470 | 466 | 466 | 7,000 | 466 |
| 1993-04-23 | 475 | 475 | 464 | 464 | 10,000 | 464 |
| 1993-04-22 | 495 | 495 | 480 | 480 | 2,000 | 480 |
| 1993-04-20 | 508 | 508 | 505 | 505 | 5,000 | 505 |
| 1993-04-19 | 490 | 509 | 484 | 509 | 14,000 | 509 |
| 1993-04-16 | 472 | 490 | 472 | 490 | 5,000 | 490 |
| 1993-04-15 | 453 | 456 | 450 | 451 | 6,000 | 451 |
| 1993-04-14 | 446 | 450 | 446 | 450 | 11,000 | 450 |
| 1993-04-13 | 447 | 451 | 440 | 440 | 8,000 | 440 |
| 1993-04-12 | 450 | 454 | 450 | 453 | 6,000 | 453 |
| 1993-04-09 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1993-04-08 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 1993-04-07 | 449 | 449 | 449 | 449 | 4,000 | 449 |
| 1993-04-06 | 429 | 435 | 429 | 435 | 2,000 | 435 |
| 1993-04-05 | 423 | 423 | 423 | 423 | 3,000 | 423 |
| 1993-04-02 | 424 | 424 | 423 | 423 | 6,000 | 423 |
| 1993-04-01 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 1993-03-30 | 424 | 429 | 423 | 423 | 8,000 | 423 |
| 1993-03-29 | 423 | 423 | 423 | 423 | 2,000 | 423 |
| 1993-03-26 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 1993-03-25 | 439 | 439 | 426 | 426 | 7,000 | 426 |
| 1993-03-24 | 440 | 440 | 440 | 440 | 13,000 | 440 |
| 1993-03-23 | 445 | 450 | 440 | 450 | 11,000 | 450 |
| 1993-03-22 | 430 | 436 | 430 | 433 | 21,000 | 433 |
| 1993-03-19 | 400 | 415 | 400 | 415 | 28,000 | 415 |
| 1993-03-18 | 388 | 396 | 388 | 396 | 17,000 | 396 |
| 1993-03-17 | 385 | 385 | 381 | 385 | 8,000 | 385 |
| 1993-03-16 | 388 | 388 | 376 | 376 | 4,000 | 376 |
| 1993-03-12 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 1993-03-11 | 378 | 378 | 375 | 375 | 3,000 | 375 |
| 1993-03-10 | 370 | 375 | 370 | 370 | 12,000 | 370 |
| 1993-03-09 | 366 | 370 | 366 | 370 | 5,000 | 370 |
| 1993-03-04 | 380 | 380 | 370 | 370 | 2,000 | 370 |
| 1993-03-03 | 381 | 381 | 378 | 378 | 10,000 | 378 |
| 1993-03-02 | 384 | 384 | 380 | 380 | 14,000 | 380 |
| 1993-03-01 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 1993-02-26 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1993-02-25 | 388 | 388 | 385 | 385 | 2,000 | 385 |
| 1993-02-23 | 397 | 398 | 397 | 398 | 2,000 | 398 |
| 1993-02-22 | 399 | 400 | 399 | 400 | 4,000 | 400 |
| 1993-02-19 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1993-02-18 | 410 | 410 | 378 | 385 | 12,000 | 385 |
| 1993-02-17 | 369 | 400 | 368 | 400 | 31,000 | 400 |
| 1993-02-16 | 340 | 370 | 340 | 370 | 28,000 | 370 |
| 1993-02-15 | 340 | 341 | 340 | 340 | 14,000 | 340 |
| 1993-02-12 | 349 | 349 | 339 | 340 | 7,000 | 340 |
| 1993-02-10 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1993-02-09 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 1993-02-08 | 340 | 340 | 335 | 335 | 14,000 | 335 |
| 1993-02-05 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1993-02-04 | 344 | 345 | 340 | 345 | 4,000 | 345 |
| 1993-02-03 | 345 | 345 | 340 | 340 | 7,000 | 340 |
| 1993-01-29 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1993-01-28 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1993-01-26 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1993-01-25 | 345 | 350 | 345 | 350 | 3,000 | 350 |
| 1993-01-19 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1993-01-18 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1993-01-14 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1993-01-11 | 350 | 350 | 340 | 340 | 9,000 | 340 |
| 1993-01-07 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1993-01-06 | 331 | 340 | 331 | 340 | 4,000 | 340 |
| 1993-01-05 | 347 | 347 | 330 | 331 | 8,000 | 331 |
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
