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
