4113 田岡化学工業(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	565	565	560	560	2,000	560
1994-12-29	572	572	565	565	7,000	565
1994-12-28	572	572	572	572	4,000	572
1994-12-27	561	580	561	571	13,000	571
1994-12-26	560	560	560	560	7,000	560
1994-12-22	525	530	525	530	12,000	530
1994-12-21	525	525	525	525	3,000	525
1994-12-20	525	525	525	525	5,000	525
1994-12-19	525	530	525	530	8,000	530
1994-12-16	537	537	530	530	7,000	530
1994-12-15	532	552	532	535	8,000	535
1994-12-14	540	540	531	531	4,000	531
1994-12-13	551	551	530	530	6,000	530
1994-12-12	545	570	545	551	8,000	551
1994-12-09	580	580	550	550	11,000	550
1994-12-08	557	585	557	580	4,000	580
1994-12-07	580	580	555	555	17,000	555
1994-12-06	587	587	580	580	3,000	580
1994-12-05	605	605	580	580	11,000	580
1994-12-02	593	615	593	600	4,000	600
1994-12-01	586	592	586	592	10,000	592
1994-11-30	581	583	581	581	4,000	581
1994-11-29	580	590	571	580	9,000	580
1994-11-28	580	580	580	580	3,000	580
1994-11-25	571	580	570	580	11,000	580
1994-11-24	621	621	600	600	20,000	600
1994-11-22	622	622	621	621	11,000	621
1994-11-21	630	630	621	621	15,000	621
1994-11-18	645	645	644	645	4,000	645
1994-11-17	655	655	640	640	4,000	640
1994-11-15	621	650	621	650	13,000	650
1994-11-14	620	630	620	621	7,000	621
1994-11-11	630	655	620	620	12,000	620
1994-11-10	650	650	640	640	11,000	640
1994-11-09	650	651	646	650	14,000	650
1994-11-08	665	665	650	650	22,000	650
1994-11-07	694	695	680	680	7,000	680
1994-11-04	700	700	690	698	8,000	698
1994-11-02	710	710	700	700	18,000	700
1994-11-01	715	715	705	705	27,000	705
1994-10-31	720	720	705	705	14,000	705
1994-10-28	700	700	685	695	18,000	695
1994-10-27	695	705	690	695	38,000	695
1994-10-26	726	726	695	695	36,000	695
1994-10-25	719	721	690	721	34,000	721
1994-10-24	750	760	726	726	119,000	726
1994-10-21	688	734	688	725	115,000	725
1994-10-20	675	685	665	683	16,000	683
1994-10-19	661	689	660	660	33,000	660
1994-10-18	662	670	657	657	18,000	657
1994-10-17	685	689	660	660	14,000	660
1994-10-14	684	685	640	650	19,000	650
1994-10-13	695	695	690	690	19,000	690
1994-10-12	705	710	690	694	58,000	694
1994-10-11	660	690	660	690	33,000	690
1994-10-07	635	650	635	650	12,000	650
1994-10-06	628	631	620	626	28,000	626
1994-10-05	645	650	633	633	31,000	633
1994-10-04	659	660	635	635	37,000	635
1994-10-03	669	669	635	660	32,000	660
1994-09-30	660	670	651	670	27,000	670
1994-09-29	635	670	635	660	31,000	660
1994-09-28	650	650	629	630	33,000	630
1994-09-27	631	677	631	672	27,000	672
1994-09-26	625	635	625	630	29,000	630
1994-09-22	620	626	590	625	36,000	625
1994-09-21	620	621	610	611	58,000	611
1994-09-20	649	660	648	650	35,000	650
1994-09-19	690	690	669	669	12,000	669
1994-09-16	691	700	675	685	43,000	685
1994-09-14	731	731	670	670	45,000	670
1994-09-13	729	730	681	725	131,000	725
1994-09-12	800	800	731	738	56,000	738
1994-09-09	774	835	770	791	326,000	791
1994-09-08	800	860	778	780	509,000	780
1994-09-07	750	830	740	795	530,000	795
1994-09-06	676	746	676	740	431,000	740
1994-09-05	650	670	641	646	274,000	646
1994-09-02	640	670	610	635	253,000	635
1994-09-01	600	640	600	640	199,000	640
1994-08-31	520	561	520	561	30,000	561
1994-08-30	520	520	520	520	1,000	520
1994-08-29	520	520	520	520	3,000	520
1994-08-26	515	515	515	515	2,000	515
1994-08-25	517	517	510	510	6,000	510
1994-08-19	521	521	510	510	7,000	510
1994-08-18	521	521	520	520	5,000	520
1994-08-17	530	530	520	520	3,000	520
1994-08-16	520	520	520	520	1,000	520
1994-08-11	533	533	532	532	2,000	532
1994-08-10	531	531	531	531	1,000	531
1994-08-09	531	531	531	531	2,000	531
1994-08-08	521	530	521	530	2,000	530
1994-08-05	520	520	520	520	4,000	520
1994-08-03	524	524	524	524	1,000	524
1994-08-02	518	518	518	518	1,000	518
1994-08-01	530	540	530	530	6,000	530
1994-07-28	521	521	512	521	8,000	521
1994-07-27	525	525	525	525	5,000	525
1994-07-26	540	540	540	540	3,000	540
1994-07-25	569	569	541	541	8,000	541
1994-07-22	556	570	556	570	5,000	570
1994-07-21	555	555	551	551	2,000	551
1994-07-20	555	555	550	550	4,000	550
1994-07-19	551	551	541	541	4,000	541
1994-07-15	559	560	551	551	5,000	551
1994-07-13	565	565	564	564	8,000	564
1994-07-12	575	575	565	565	4,000	565
1994-07-11	574	575	574	575	5,000	575
1994-07-08	580	590	580	580	16,000	580
1994-07-07	571	580	571	580	9,000	580
1994-07-06	580	580	575	577	14,000	577
1994-07-05	571	575	570	570	15,000	570
1994-07-04	552	555	547	547	7,000	547
1994-07-01	552	552	551	551	6,000	551
1994-06-30	550	551	550	551	4,000	551
1994-06-29	550	552	550	550	6,000	550
1994-06-28	545	550	545	550	4,000	550
1994-06-27	569	569	545	546	6,000	546
1994-06-24	570	570	570	570	2,000	570
1994-06-23	554	559	551	558	7,000	558
1994-06-22	559	559	554	554	3,000	554
1994-06-21	585	590	570	570	16,000	570
1994-06-20	580	590	580	585	12,000	585
1994-06-17	570	573	570	573	12,000	573
1994-06-16	570	575	570	570	17,000	570
1994-06-15	575	580	565	570	25,000	570
1994-06-14	555	579	550	575	23,000	575
1994-06-13	554	560	550	560	28,000	560
1994-06-10	549	554	549	550	7,000	550
1994-06-09	550	551	549	549	23,000	549
1994-06-08	531	540	530	540	4,000	540
1994-06-07	531	531	530	530	5,000	530
1994-06-06	545	549	530	530	14,000	530
1994-06-03	545	545	535	535	5,000	535
1994-06-02	545	545	545	545	3,000	545
1994-06-01	530	530	530	530	5,000	530
1994-05-30	516	516	515	515	7,000	515
1994-05-26	515	515	515	515	2,000	515
1994-05-25	511	525	511	515	6,000	515
1994-05-24	505	510	505	510	8,000	510
1994-05-23	515	515	495	495	15,000	495
1994-05-20	547	547	530	530	6,000	530
1994-05-19	545	550	545	550	6,000	550
1994-05-18	544	545	544	545	2,000	545
1994-05-17	538	539	538	539	3,000	539
1994-05-16	550	550	538	538	2,000	538
1994-05-13	540	540	530	530	9,000	530
1994-05-12	560	560	550	550	3,000	550
1994-05-11	540	560	540	560	4,000	560
1994-05-10	564	564	550	550	3,000	550
1994-05-09	579	580	575	575	16,000	575
1994-05-06	565	574	565	574	15,000	574
1994-05-02	525	530	511	530	6,000	530
1994-04-28	530	530	511	511	8,000	511
1994-04-27	558	558	530	530	11,000	530
1994-04-26	561	580	560	560	46,000	560
1994-04-25	550	560	545	560	44,000	560
1994-04-22	520	548	515	535	19,000	535
1994-04-21	520	525	510	510	10,000	510
1994-04-20	500	520	500	520	9,000	520
1994-04-19	500	500	495	500	8,000	500
1994-04-18	505	505	500	500	6,000	500
1994-04-15	479	485	479	485	8,000	485
1994-04-14	473	473	473	473	3,000	473
1994-04-13	470	470	470	470	1,000	470
1994-04-12	467	469	467	469	2,000	469
1994-04-11	470	470	470	470	2,000	470
1994-04-08	480	480	470	470	3,000	470
1994-04-07	475	480	475	480	5,000	480
1994-03-31	445	445	445	445	1,000	445
1994-03-30	446	452	444	452	4,000	452
1994-03-29	445	445	445	445	1,000	445
1994-03-28	444	445	444	445	2,000	445
1994-03-25	469	469	460	460	8,000	460
1994-03-24	470	470	465	470	4,000	470
1994-03-23	480	480	480	480	4,000	480
1994-03-22	480	489	480	489	5,000	489
1994-03-18	480	480	480	480	2,000	480
1994-03-17	469	475	469	475	16,000	475
1994-03-16	441	469	441	469	12,000	469
1994-03-15	430	430	430	430	5,000	430
1994-03-14	424	424	420	424	9,000	424
1994-03-11	410	410	410	410	6,000	410
1994-03-10	418	418	410	410	2,000	410
1994-03-09	401	401	400	400	7,000	400
1994-03-07	410	410	398	398	6,000	398
1994-03-04	414	414	414	414	1,000	414
1994-03-03	429	429	429	429	1,000	429
1994-03-02	430	431	430	430	5,000	430
1994-03-01	430	430	430	430	1,000	430
1994-02-25	400	400	400	400	3,000	400
1994-02-24	401	405	400	400	4,000	400
1994-02-23	389	395	389	395	2,000	395
1994-02-21	395	395	388	388	3,000	388
1994-02-18	395	395	394	394	2,000	394
1994-02-16	394	394	394	394	1,000	394
1994-02-14	415	415	400	400	7,000	400
1994-02-10	415	415	415	415	2,000	415
1994-02-09	430	430	420	420	7,000	420
1994-02-08	425	425	425	425	3,000	425
1994-02-04	430	430	430	430	1,000	430
1994-02-03	430	430	430	430	1,000	430
1994-02-01	430	433	430	433	5,000	433
1994-01-31	407	415	407	415	4,000	415
1994-01-28	401	401	395	395	4,000	395
1994-01-27	407	407	407	407	2,000	407
1994-01-26	409	409	409	409	1,000	409
1994-01-25	406	406	406	406	4,000	406
1994-01-24	406	406	406	406	1,000	406
1994-01-21	418	418	418	418	2,000	418
1994-01-20	419	419	418	418	5,000	418
1994-01-19	420	420	418	418	4,000	418
1994-01-18	416	416	415	415	4,000	415
1994-01-14	430	430	430	430	3,000	430
1994-01-13	404	404	404	404	5,000	404
1994-01-12	401	404	401	404	2,000	404
1994-01-11	401	401	401	401	1,000	401
1994-01-07	370	370	370	370	1,000	370
1994-01-06	368	368	368	368	4,000	368

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