4113 田岡化学工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 557 | 557 | 557 | 557 | 6,000 | 557 |
| 1995-12-28 | 590 | 590 | 589 | 589 | 3,000 | 589 |
| 1995-12-27 | 590 | 590 | 590 | 590 | 7,000 | 590 |
| 1995-12-26 | 557 | 575 | 557 | 575 | 2,000 | 575 |
| 1995-12-25 | 554 | 555 | 554 | 555 | 8,000 | 555 |
| 1995-12-22 | 560 | 560 | 555 | 555 | 5,000 | 555 |
| 1995-12-21 | 564 | 575 | 560 | 560 | 14,000 | 560 |
| 1995-12-20 | 566 | 566 | 560 | 563 | 7,000 | 563 |
| 1995-12-19 | 580 | 580 | 565 | 565 | 9,000 | 565 |
| 1995-12-18 | 599 | 601 | 586 | 586 | 15,000 | 586 |
| 1995-12-15 | 581 | 599 | 566 | 599 | 35,000 | 599 |
| 1995-12-14 | 600 | 605 | 586 | 586 | 19,000 | 586 |
| 1995-12-13 | 611 | 611 | 595 | 599 | 43,000 | 599 |
| 1995-12-12 | 603 | 608 | 600 | 608 | 53,000 | 608 |
| 1995-12-11 | 625 | 625 | 600 | 608 | 54,000 | 608 |
| 1995-12-08 | 585 | 620 | 573 | 620 | 127,000 | 620 |
| 1995-12-07 | 575 | 575 | 560 | 566 | 29,000 | 566 |
| 1995-12-06 | 575 | 580 | 566 | 570 | 23,000 | 570 |
| 1995-12-05 | 575 | 585 | 560 | 585 | 39,000 | 585 |
| 1995-12-04 | 590 | 597 | 570 | 580 | 49,000 | 580 |
| 1995-12-01 | 572 | 599 | 564 | 585 | 138,000 | 585 |
| 1995-11-30 | 515 | 560 | 515 | 560 | 69,000 | 560 |
| 1995-11-29 | 510 | 530 | 495 | 530 | 15,000 | 530 |
| 1995-11-28 | 521 | 525 | 520 | 520 | 7,000 | 520 |
| 1995-11-27 | 500 | 500 | 495 | 495 | 4,000 | 495 |
| 1995-11-24 | 486 | 486 | 481 | 481 | 7,000 | 481 |
| 1995-11-22 | 486 | 495 | 480 | 480 | 13,000 | 480 |
| 1995-11-21 | 490 | 490 | 482 | 483 | 4,000 | 483 |
| 1995-11-20 | 484 | 485 | 480 | 480 | 19,000 | 480 |
| 1995-11-17 | 488 | 488 | 484 | 484 | 10,000 | 484 |
| 1995-11-16 | 490 | 490 | 482 | 482 | 8,000 | 482 |
| 1995-11-15 | 505 | 505 | 492 | 492 | 4,000 | 492 |
| 1995-11-14 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1995-11-13 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1995-11-10 | 513 | 513 | 511 | 511 | 3,000 | 511 |
| 1995-11-09 | 511 | 513 | 506 | 513 | 9,000 | 513 |
| 1995-11-08 | 525 | 535 | 525 | 530 | 14,000 | 530 |
| 1995-11-07 | 532 | 532 | 519 | 519 | 5,000 | 519 |
| 1995-11-06 | 550 | 560 | 535 | 535 | 27,000 | 535 |
| 1995-11-02 | 489 | 537 | 489 | 529 | 25,000 | 529 |
| 1995-11-01 | 490 | 490 | 485 | 486 | 6,000 | 486 |
| 1995-10-31 | 480 | 485 | 480 | 480 | 3,000 | 480 |
| 1995-10-30 | 480 | 485 | 480 | 485 | 4,000 | 485 |
| 1995-10-27 | 483 | 483 | 483 | 483 | 3,000 | 483 |
| 1995-10-26 | 510 | 510 | 500 | 500 | 7,000 | 500 |
| 1995-10-25 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1995-10-24 | 499 | 510 | 499 | 510 | 8,000 | 510 |
| 1995-10-23 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1995-10-20 | 489 | 489 | 489 | 489 | 6,000 | 489 |
| 1995-10-18 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1995-10-17 | 460 | 460 | 450 | 450 | 8,000 | 450 |
| 1995-10-16 | 462 | 462 | 461 | 461 | 2,000 | 461 |
| 1995-10-13 | 470 | 470 | 461 | 461 | 6,000 | 461 |
| 1995-10-11 | 477 | 480 | 477 | 480 | 3,000 | 480 |
| 1995-10-06 | 460 | 460 | 460 | 460 | 7,000 | 460 |
| 1995-10-05 | 483 | 483 | 460 | 460 | 12,000 | 460 |
| 1995-10-04 | 480 | 480 | 480 | 480 | 8,000 | 480 |
| 1995-10-03 | 490 | 490 | 483 | 483 | 9,000 | 483 |
| 1995-09-29 | 485 | 485 | 480 | 480 | 7,000 | 480 |
| 1995-09-28 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1995-09-27 | 495 | 495 | 490 | 490 | 4,000 | 490 |
| 1995-09-26 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 1995-09-25 | 491 | 491 | 485 | 485 | 5,000 | 485 |
| 1995-09-22 | 500 | 501 | 490 | 490 | 10,000 | 490 |
| 1995-09-21 | 500 | 505 | 500 | 501 | 13,000 | 501 |
| 1995-09-20 | 506 | 506 | 505 | 505 | 4,000 | 505 |
| 1995-09-19 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1995-09-18 | 516 | 516 | 505 | 505 | 6,000 | 505 |
| 1995-09-14 | 502 | 502 | 501 | 501 | 5,000 | 501 |
| 1995-09-13 | 500 | 501 | 500 | 501 | 8,000 | 501 |
| 1995-09-12 | 500 | 501 | 495 | 501 | 26,000 | 501 |
| 1995-09-11 | 515 | 515 | 500 | 500 | 18,000 | 500 |
| 1995-09-08 | 511 | 515 | 511 | 515 | 5,000 | 515 |
| 1995-09-07 | 534 | 534 | 505 | 508 | 4,000 | 508 |
| 1995-09-06 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1995-09-05 | 530 | 530 | 500 | 500 | 27,000 | 500 |
| 1995-09-04 | 531 | 531 | 521 | 521 | 7,000 | 521 |
| 1995-09-01 | 540 | 540 | 530 | 530 | 11,000 | 530 |
| 1995-08-31 | 570 | 570 | 550 | 551 | 21,000 | 551 |
| 1995-08-30 | 569 | 580 | 569 | 572 | 25,000 | 572 |
| 1995-08-29 | 565 | 575 | 565 | 569 | 25,000 | 569 |
| 1995-08-28 | 545 | 551 | 542 | 549 | 21,000 | 549 |
| 1995-08-25 | 560 | 563 | 532 | 532 | 28,000 | 532 |
| 1995-08-24 | 522 | 545 | 522 | 545 | 29,000 | 545 |
| 1995-08-23 | 559 | 559 | 515 | 515 | 17,000 | 515 |
| 1995-08-22 | 590 | 590 | 550 | 564 | 36,000 | 564 |
| 1995-08-21 | 570 | 600 | 570 | 600 | 91,000 | 600 |
| 1995-08-18 | 505 | 510 | 499 | 500 | 31,000 | 500 |
| 1995-08-17 | 495 | 495 | 478 | 489 | 36,000 | 489 |
| 1995-08-16 | 470 | 477 | 470 | 477 | 8,000 | 477 |
| 1995-08-15 | 480 | 483 | 470 | 470 | 15,000 | 470 |
| 1995-08-14 | 455 | 476 | 455 | 476 | 15,000 | 476 |
| 1995-08-11 | 453 | 453 | 453 | 453 | 6,000 | 453 |
| 1995-08-10 | 435 | 458 | 435 | 453 | 18,000 | 453 |
| 1995-08-04 | 435 | 435 | 420 | 420 | 28,000 | 420 |
| 1995-08-03 | 440 | 440 | 435 | 435 | 13,000 | 435 |
| 1995-08-02 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1995-08-01 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1995-07-31 | 426 | 426 | 420 | 422 | 7,000 | 422 |
| 1995-07-28 | 435 | 435 | 435 | 435 | 6,000 | 435 |
| 1995-07-27 | 433 | 433 | 433 | 433 | 3,000 | 433 |
| 1995-07-26 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1995-07-25 | 442 | 442 | 442 | 442 | 5,000 | 442 |
| 1995-07-24 | 442 | 442 | 442 | 442 | 4,000 | 442 |
| 1995-07-21 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1995-07-19 | 459 | 459 | 450 | 450 | 9,000 | 450 |
| 1995-07-17 | 464 | 464 | 458 | 458 | 4,000 | 458 |
| 1995-07-14 | 442 | 450 | 442 | 450 | 10,000 | 450 |
| 1995-07-13 | 431 | 431 | 431 | 431 | 6,000 | 431 |
| 1995-07-12 | 440 | 440 | 430 | 430 | 6,000 | 430 |
| 1995-07-11 | 453 | 453 | 438 | 438 | 3,000 | 438 |
| 1995-07-10 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1995-07-07 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 1995-07-06 | 405 | 405 | 401 | 401 | 5,000 | 401 |
| 1995-07-05 | 400 | 405 | 400 | 405 | 14,000 | 405 |
| 1995-07-03 | 400 | 400 | 388 | 400 | 4,000 | 400 |
| 1995-06-30 | 396 | 405 | 396 | 405 | 2,000 | 405 |
| 1995-06-29 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 1995-06-28 | 390 | 394 | 388 | 394 | 8,000 | 394 |
| 1995-06-27 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 1995-06-26 | 394 | 394 | 394 | 394 | 13,000 | 394 |
| 1995-06-23 | 388 | 388 | 388 | 388 | 10,000 | 388 |
| 1995-06-21 | 393 | 393 | 391 | 391 | 5,000 | 391 |
| 1995-06-20 | 405 | 405 | 390 | 390 | 10,000 | 390 |
| 1995-06-19 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1995-06-16 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1995-06-15 | 410 | 410 | 400 | 400 | 5,000 | 400 |
| 1995-06-14 | 421 | 421 | 415 | 415 | 3,000 | 415 |
| 1995-06-13 | 430 | 430 | 421 | 421 | 4,000 | 421 |
| 1995-06-12 | 440 | 440 | 432 | 432 | 6,000 | 432 |
| 1995-06-09 | 456 | 456 | 450 | 450 | 7,000 | 450 |
| 1995-06-08 | 468 | 468 | 450 | 450 | 12,000 | 450 |
| 1995-06-07 | 468 | 468 | 468 | 468 | 2,000 | 468 |
| 1995-06-06 | 492 | 492 | 492 | 492 | 3,000 | 492 |
| 1995-06-05 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1995-06-02 | 481 | 481 | 480 | 480 | 5,000 | 480 |
| 1995-06-01 | 470 | 470 | 465 | 465 | 5,000 | 465 |
| 1995-05-30 | 480 | 482 | 470 | 470 | 6,000 | 470 |
| 1995-05-29 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 1995-05-26 | 485 | 485 | 480 | 480 | 4,000 | 480 |
| 1995-05-25 | 483 | 483 | 483 | 483 | 3,000 | 483 |
| 1995-05-24 | 481 | 500 | 480 | 483 | 16,000 | 483 |
| 1995-05-23 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1995-05-22 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1995-05-19 | 529 | 529 | 500 | 500 | 8,000 | 500 |
| 1995-05-18 | 535 | 539 | 535 | 539 | 8,000 | 539 |
| 1995-05-17 | 500 | 505 | 500 | 505 | 9,000 | 505 |
| 1995-05-15 | 560 | 562 | 560 | 562 | 16,000 | 562 |
| 1995-05-12 | 541 | 559 | 540 | 559 | 6,000 | 559 |
| 1995-05-11 | 561 | 561 | 530 | 530 | 12,000 | 530 |
| 1995-05-10 | 580 | 580 | 561 | 570 | 21,000 | 570 |
| 1995-05-09 | 610 | 610 | 580 | 580 | 44,000 | 580 |
| 1995-05-08 | 560 | 630 | 555 | 630 | 135,000 | 630 |
| 1995-05-02 | 526 | 540 | 510 | 540 | 52,000 | 540 |
| 1995-04-28 | 450 | 450 | 450 | 450 | 6,000 | 450 |
| 1995-04-27 | 454 | 460 | 454 | 460 | 2,000 | 460 |
| 1995-04-26 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1995-04-25 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1995-04-24 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1995-04-21 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1995-04-20 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 1995-04-18 | 449 | 450 | 449 | 449 | 4,000 | 449 |
| 1995-04-17 | 447 | 447 | 447 | 447 | 2,000 | 447 |
| 1995-04-13 | 443 | 443 | 440 | 440 | 8,000 | 440 |
| 1995-04-12 | 437 | 440 | 437 | 440 | 9,000 | 440 |
| 1995-04-11 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1995-04-10 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1995-04-07 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1995-04-06 | 451 | 451 | 450 | 450 | 3,000 | 450 |
| 1995-04-05 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1995-04-03 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 1995-03-31 | 478 | 478 | 475 | 475 | 3,000 | 475 |
| 1995-03-29 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 1995-03-27 | 438 | 450 | 438 | 438 | 16,000 | 438 |
| 1995-03-24 | 455 | 455 | 453 | 453 | 4,000 | 453 |
| 1995-03-23 | 465 | 465 | 450 | 450 | 11,000 | 450 |
| 1995-03-22 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1995-03-20 | 480 | 480 | 461 | 461 | 7,000 | 461 |
| 1995-03-16 | 490 | 490 | 480 | 480 | 10,000 | 480 |
| 1995-03-15 | 516 | 521 | 501 | 501 | 25,000 | 501 |
| 1995-03-14 | 545 | 545 | 520 | 521 | 23,000 | 521 |
| 1995-03-13 | 540 | 550 | 540 | 544 | 15,000 | 544 |
| 1995-03-10 | 540 | 540 | 530 | 540 | 23,000 | 540 |
| 1995-03-09 | 535 | 536 | 505 | 505 | 15,000 | 505 |
| 1995-03-08 | 506 | 549 | 506 | 540 | 56,000 | 540 |
| 1995-03-06 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 1995-03-03 | 450 | 453 | 450 | 450 | 3,000 | 450 |
| 1995-03-02 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 1995-03-01 | 451 | 455 | 450 | 450 | 4,000 | 450 |
| 1995-02-28 | 455 | 455 | 450 | 450 | 5,000 | 450 |
| 1995-02-27 | 461 | 462 | 450 | 450 | 4,000 | 450 |
| 1995-02-24 | 472 | 472 | 460 | 461 | 6,000 | 461 |
| 1995-02-23 | 461 | 463 | 460 | 460 | 6,000 | 460 |
| 1995-02-21 | 465 | 465 | 460 | 460 | 3,000 | 460 |
| 1995-02-20 | 467 | 467 | 465 | 465 | 6,000 | 465 |
| 1995-02-17 | 470 | 471 | 466 | 467 | 20,000 | 467 |
| 1995-02-16 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1995-02-15 | 475 | 476 | 473 | 473 | 7,000 | 473 |
| 1995-02-14 | 502 | 502 | 491 | 491 | 4,000 | 491 |
| 1995-02-13 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1995-02-10 | 486 | 499 | 486 | 499 | 6,000 | 499 |
| 1995-02-09 | 480 | 485 | 480 | 485 | 6,000 | 485 |
| 1995-02-08 | 480 | 480 | 471 | 471 | 5,000 | 471 |
| 1995-02-07 | 473 | 473 | 465 | 467 | 17,000 | 467 |
| 1995-02-06 | 471 | 475 | 470 | 470 | 12,000 | 470 |
| 1995-02-03 | 500 | 500 | 480 | 480 | 11,000 | 480 |
| 1995-02-02 | 472 | 476 | 472 | 476 | 2,000 | 476 |
| 1995-02-01 | 479 | 479 | 470 | 471 | 22,000 | 471 |
| 1995-01-31 | 505 | 506 | 480 | 480 | 13,000 | 480 |
| 1995-01-30 | 490 | 506 | 490 | 506 | 9,000 | 506 |
| 1995-01-27 | 500 | 500 | 480 | 490 | 22,000 | 490 |
| 1995-01-26 | 501 | 510 | 498 | 498 | 13,000 | 498 |
| 1995-01-25 | 496 | 500 | 496 | 496 | 15,000 | 496 |
| 1995-01-24 | 486 | 487 | 486 | 487 | 6,000 | 487 |
| 1995-01-23 | 501 | 502 | 486 | 486 | 19,000 | 486 |
| 1995-01-20 | 501 | 506 | 501 | 502 | 16,000 | 502 |
| 1995-01-19 | 515 | 515 | 515 | 515 | 4,000 | 515 |
| 1995-01-13 | 546 | 580 | 545 | 580 | 14,000 | 580 |
| 1995-01-12 | 555 | 560 | 540 | 540 | 18,000 | 540 |
| 1995-01-11 | 570 | 570 | 550 | 550 | 14,000 | 550 |
| 1995-01-10 | 560 | 570 | 560 | 570 | 13,000 | 570 |
| 1995-01-09 | 561 | 561 | 560 | 560 | 2,000 | 560 |
| 1995-01-06 | 545 | 550 | 545 | 550 | 6,000 | 550 |
| 1995-01-05 | 541 | 545 | 540 | 541 | 6,000 | 541 |
| 1995-01-04 | 550 | 550 | 530 | 530 | 4,000 | 530 |
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
