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
1993-12-293683683683681,000368
1993-12-273603603603601,000360
1993-12-243833833833831,000383
1993-12-223803803803801,000380
1993-12-153853893853892,000389
1993-12-143853853853851,000385
1993-12-133953953953951,000395
1993-12-103953953953953,000395
1993-12-033993993993991,000399
1993-11-303533533533535,000353
1993-11-254044044044041,000404
1993-11-244044044044044,000404
1993-11-224004044004045,000404
1993-11-194044044044042,000404
1993-11-184044044044042,000404
1993-11-174044044044041,000404
1993-11-164044044044041,000404
1993-11-153963983963985,000398
1993-11-1139239339239310,000393
1993-11-103893893893891,000389
1993-11-094014013983989,000398
1993-11-084204204204209,000420
1993-11-054254254204202,000420
1993-11-024254284254282,000428
1993-11-014204284204282,000428
1993-10-294344344204237,000423
1993-10-284374374374371,000437
1993-10-2744044043943912,000439
1993-10-264454454404403,000440
1993-10-254664664574573,000457
1993-10-224754754724722,000472
1993-10-214804804804802,000480
1993-10-204854854804803,000480
1993-10-184864864864861,000486
1993-10-144864864864862,000486
1993-10-135055054954958,000495
1993-10-125105105105108,000510
1993-10-085055055005004,000500
1993-10-065105105105101,000510
1993-10-045105105105101,000510
1993-10-015115115115111,000511
1993-09-305005055005055,000505
1993-09-285105105105101,000510
1993-09-275105105105102,000510
1993-09-245055055005002,000500
1993-09-225305305105102,000510
1993-09-205355355355353,000535
1993-09-175305305305301,000530
1993-09-165425425425422,000542
1993-09-145455505425426,000542
1993-09-135555555505505,000550
1993-09-1051352051352014,000520
1993-09-0951051051051011,000510
1993-09-0851651651551512,000515
1993-09-025365365365367,000536
1993-09-015405405365365,000536
1993-08-315505605505505,000550
1993-08-305555555505504,000550
1993-08-275365605365606,000560
1993-08-265505505505502,000550
1993-08-2556056055055010,000550
1993-08-245605605605603,000560
1993-08-235705705705704,000570
1993-08-195455705455706,000570
1993-08-185365455365454,000545
1993-08-175495605495509,000550
1993-08-135495495495492,000549
1993-08-1255155154954911,000549
1993-08-115505505505501,000550
1993-08-105505505505501,000550
1993-08-065505505505502,000550
1993-08-045365365365361,000536
1993-08-035315315315311,000531
1993-07-305305505305504,000550
1993-07-295305305305302,000530
1993-07-285205205205202,000520
1993-07-2750053050052015,000520
1993-07-265305305305301,000530
1993-07-235505505505504,000550
1993-07-215555555505503,000550
1993-07-205555555555551,000555
1993-07-195555555555552,000555
1993-07-165555555455453,000545
1993-07-155555555555555,000555
1993-07-145605605555553,000555
1993-07-135555555555551,000555
1993-07-125505505505503,000550
1993-07-095605605605602,000560
1993-07-085485555485554,000555
1993-07-075505505505501,000550
1993-07-065505565505563,000556
1993-07-025555605555564,000556
1993-06-305505555505554,000555
1993-06-295555555515516,000551
1993-06-285555555455505,000550
1993-06-255695695505509,000550
1993-06-245605605605606,000560
1993-06-2352552552052010,000520
1993-06-225055055055056,000505
1993-06-215355355205206,000520
1993-06-1856856854054013,000540
1993-06-1755356355356014,000560
1993-06-165505505505505,000550
1993-06-156066066006004,000600
1993-06-146106106106103,000610
1993-06-1163063061162019,000620
1993-06-106496496306304,000630
1993-06-0865065563563547,000635
1993-06-0765065964064083,000640
1993-06-04615640615640119,000640
1993-06-0361061060060942,000609
1993-06-0261061060060044,000600
1993-06-0162062760060085,000600
1993-05-31571628570627262,000627
1993-05-2857057156557060,000570
1993-05-2757557857057090,000570
1993-05-2657958057057550,000575
1993-05-2556058056057889,000578
1993-05-2455056055055825,000558
1993-05-2152055052055010,000550
1993-05-205405405125129,000512
1993-05-1955055052052014,000520
1993-05-185535555515518,000551
1993-05-1756056055155224,000552
1993-05-1455856055156023,000560
1993-05-1356056054656044,000560
1993-05-12535573535565139,000565
1993-05-1153854053053782,000537
1993-05-1052053651853570,000535
1993-05-0749751849651882,000518
1993-05-065005005005008,000500
1993-04-284704704664667,000466
1993-04-2347547546446410,000464
1993-04-224954954804802,000480
1993-04-205085085055055,000505
1993-04-1949050948450914,000509
1993-04-164724904724905,000490
1993-04-154534564504516,000451
1993-04-1444645044645011,000450
1993-04-134474514404408,000440
1993-04-124504544504536,000453
1993-04-094554554554552,000455
1993-04-084494494494492,000449
1993-04-074494494494494,000449
1993-04-064294354294352,000435
1993-04-054234234234233,000423
1993-04-024244244234236,000423
1993-04-014244244244241,000424
1993-03-304244294234238,000423
1993-03-294234234234232,000423
1993-03-264264264264261,000426
1993-03-254394394264267,000426
1993-03-2444044044044013,000440
1993-03-2344545044045011,000450
1993-03-2243043643043321,000433
1993-03-1940041540041528,000415
1993-03-1838839638839617,000396
1993-03-173853853813858,000385
1993-03-163883883763764,000376
1993-03-123853853853853,000385
1993-03-113783783753753,000375
1993-03-1037037537037012,000370
1993-03-093663703663705,000370
1993-03-043803803703702,000370
1993-03-0338138137837810,000378
1993-03-0238438438038014,000380
1993-03-013813813813811,000381
1993-02-263803803803803,000380
1993-02-253883883853852,000385
1993-02-233973983973982,000398
1993-02-223994003994004,000400
1993-02-193853853853851,000385
1993-02-1841041037838512,000385
1993-02-1736940036840031,000400
1993-02-1634037034037028,000370
1993-02-1534034134034014,000340
1993-02-123493493393407,000340
1993-02-103403403403402,000340
1993-02-093363363363361,000336
1993-02-0834034033533514,000335
1993-02-053403403403401,000340
1993-02-043443453403454,000345
1993-02-033453453403407,000340
1993-01-293303303303302,000330
1993-01-283353353353351,000335
1993-01-263453453453451,000345
1993-01-253453503453503,000350
1993-01-193353353353351,000335
1993-01-183503503503501,000350
1993-01-143503503503501,000350
1993-01-113503503403409,000340
1993-01-073403403403401,000340
1993-01-063313403313404,000340
1993-01-053473473303318,000331

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