4113 田岡化学工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 1996-12-27 | 443 | 443 | 443 | 443 | 2,000 | 443 |
| 1996-12-26 | 451 | 451 | 448 | 448 | 5,000 | 448 |
| 1996-12-25 | 450 | 450 | 448 | 448 | 5,000 | 448 |
| 1996-12-24 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1996-12-20 | 459 | 459 | 450 | 458 | 7,000 | 458 |
| 1996-12-19 | 463 | 468 | 463 | 468 | 28,000 | 468 |
| 1996-12-18 | 469 | 469 | 468 | 468 | 5,000 | 468 |
| 1996-12-17 | 472 | 472 | 470 | 470 | 11,000 | 470 |
| 1996-12-16 | 480 | 480 | 472 | 472 | 6,000 | 472 |
| 1996-12-13 | 475 | 476 | 475 | 475 | 5,000 | 475 |
| 1996-12-12 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 1996-12-11 | 487 | 487 | 485 | 485 | 2,000 | 485 |
| 1996-12-10 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1996-12-09 | 486 | 486 | 486 | 486 | 2,000 | 486 |
| 1996-12-06 | 473 | 473 | 472 | 472 | 5,000 | 472 |
| 1996-12-05 | 481 | 482 | 472 | 472 | 4,000 | 472 |
| 1996-12-04 | 482 | 482 | 482 | 482 | 2,000 | 482 |
| 1996-12-02 | 482 | 490 | 482 | 490 | 4,000 | 490 |
| 1996-11-29 | 481 | 482 | 481 | 482 | 2,000 | 482 |
| 1996-11-28 | 500 | 500 | 480 | 480 | 13,000 | 480 |
| 1996-11-26 | 501 | 502 | 501 | 502 | 4,000 | 502 |
| 1996-11-25 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1996-11-22 | 500 | 500 | 491 | 491 | 2,000 | 491 |
| 1996-11-21 | 504 | 505 | 500 | 500 | 6,000 | 500 |
| 1996-11-18 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1996-11-15 | 529 | 530 | 515 | 530 | 6,000 | 530 |
| 1996-11-14 | 545 | 545 | 536 | 540 | 9,000 | 540 |
| 1996-11-13 | 537 | 545 | 527 | 535 | 68,000 | 535 |
| 1996-11-12 | 482 | 527 | 482 | 527 | 15,000 | 527 |
| 1996-11-08 | 481 | 482 | 481 | 482 | 2,000 | 482 |
| 1996-11-07 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1996-11-01 | 476 | 476 | 476 | 476 | 2,000 | 476 |
| 1996-10-31 | 475 | 476 | 475 | 476 | 6,000 | 476 |
| 1996-10-30 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 1996-10-29 | 475 | 476 | 475 | 476 | 10,000 | 476 |
| 1996-10-28 | 483 | 483 | 475 | 475 | 2,000 | 475 |
| 1996-10-25 | 475 | 478 | 475 | 478 | 6,000 | 478 |
| 1996-10-24 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1996-10-23 | 475 | 475 | 471 | 475 | 48,000 | 475 |
| 1996-10-22 | 486 | 486 | 485 | 485 | 4,000 | 485 |
| 1996-10-21 | 496 | 496 | 495 | 495 | 4,000 | 495 |
| 1996-10-18 | 483 | 490 | 480 | 489 | 45,000 | 489 |
| 1996-10-17 | 471 | 483 | 471 | 483 | 16,000 | 483 |
| 1996-10-16 | 477 | 477 | 471 | 472 | 8,000 | 472 |
| 1996-10-15 | 479 | 479 | 478 | 478 | 4,000 | 478 |
| 1996-10-14 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 1996-10-11 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1996-10-09 | 490 | 490 | 482 | 482 | 8,000 | 482 |
| 1996-10-08 | 491 | 491 | 490 | 490 | 3,000 | 490 |
| 1996-10-07 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 1996-10-04 | 486 | 490 | 486 | 490 | 9,000 | 490 |
| 1996-10-03 | 488 | 492 | 486 | 486 | 8,000 | 486 |
| 1996-10-02 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 1996-10-01 | 494 | 495 | 494 | 495 | 3,000 | 495 |
| 1996-09-30 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 1996-09-27 | 494 | 494 | 494 | 494 | 2,000 | 494 |
| 1996-09-26 | 486 | 488 | 485 | 485 | 5,000 | 485 |
| 1996-09-25 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 1996-09-24 | 486 | 486 | 486 | 486 | 3,000 | 486 |
| 1996-09-20 | 486 | 486 | 486 | 486 | 4,000 | 486 |
| 1996-09-19 | 493 | 493 | 486 | 486 | 10,000 | 486 |
| 1996-09-17 | 486 | 486 | 486 | 486 | 3,000 | 486 |
| 1996-09-13 | 481 | 481 | 480 | 480 | 15,000 | 480 |
| 1996-09-12 | 481 | 481 | 480 | 481 | 5,000 | 481 |
| 1996-09-11 | 481 | 481 | 480 | 480 | 4,000 | 480 |
| 1996-09-10 | 481 | 482 | 480 | 480 | 12,000 | 480 |
| 1996-09-09 | 487 | 487 | 483 | 485 | 4,000 | 485 |
| 1996-09-06 | 490 | 493 | 490 | 493 | 7,000 | 493 |
| 1996-09-04 | 486 | 490 | 485 | 485 | 12,000 | 485 |
| 1996-09-03 | 485 | 485 | 485 | 485 | 5,000 | 485 |
| 1996-09-02 | 490 | 490 | 485 | 485 | 4,000 | 485 |
| 1996-08-30 | 500 | 500 | 485 | 490 | 11,000 | 490 |
| 1996-08-29 | 506 | 506 | 500 | 500 | 11,000 | 500 |
| 1996-08-28 | 510 | 513 | 510 | 510 | 10,000 | 510 |
| 1996-08-27 | 517 | 517 | 516 | 516 | 5,000 | 516 |
| 1996-08-26 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1996-08-23 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 1996-08-22 | 520 | 520 | 515 | 515 | 7,000 | 515 |
| 1996-08-21 | 522 | 522 | 521 | 521 | 7,000 | 521 |
| 1996-08-20 | 522 | 530 | 522 | 530 | 4,000 | 530 |
| 1996-08-19 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1996-08-16 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1996-08-14 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1996-08-13 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1996-08-12 | 520 | 520 | 510 | 510 | 6,000 | 510 |
| 1996-08-09 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 1996-08-07 | 540 | 540 | 535 | 535 | 5,000 | 535 |
| 1996-08-06 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1996-07-31 | 550 | 550 | 538 | 538 | 3,000 | 538 |
| 1996-07-30 | 560 | 560 | 550 | 550 | 4,000 | 550 |
| 1996-07-29 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1996-07-26 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1996-07-25 | 580 | 580 | 551 | 551 | 2,000 | 551 |
| 1996-07-19 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1996-07-18 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1996-07-16 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1996-07-15 | 571 | 571 | 550 | 550 | 4,000 | 550 |
| 1996-07-12 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 1996-07-11 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 1996-07-10 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1996-07-09 | 585 | 593 | 580 | 580 | 5,000 | 580 |
| 1996-07-08 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 1996-07-05 | 598 | 599 | 580 | 580 | 10,000 | 580 |
| 1996-07-04 | 582 | 600 | 582 | 599 | 6,000 | 599 |
| 1996-07-03 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1996-07-02 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1996-07-01 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1996-06-28 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1996-06-26 | 580 | 586 | 580 | 586 | 3,000 | 586 |
| 1996-06-25 | 600 | 600 | 580 | 580 | 6,000 | 580 |
| 1996-06-20 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 1996-06-19 | 600 | 600 | 599 | 600 | 10,000 | 600 |
| 1996-06-18 | 599 | 600 | 599 | 600 | 20,000 | 600 |
| 1996-06-17 | 591 | 591 | 590 | 590 | 3,000 | 590 |
| 1996-06-14 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1996-06-13 | 560 | 560 | 550 | 550 | 17,000 | 550 |
| 1996-06-12 | 561 | 561 | 550 | 560 | 16,000 | 560 |
| 1996-06-11 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1996-06-10 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1996-06-07 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1996-06-06 | 550 | 550 | 550 | 550 | 10,000 | 550 |
| 1996-06-05 | 560 | 560 | 555 | 555 | 3,000 | 555 |
| 1996-06-04 | 551 | 553 | 549 | 550 | 11,000 | 550 |
| 1996-06-03 | 570 | 570 | 550 | 550 | 15,000 | 550 |
| 1996-05-31 | 579 | 580 | 579 | 580 | 4,000 | 580 |
| 1996-05-30 | 573 | 580 | 573 | 580 | 5,000 | 580 |
| 1996-05-29 | 590 | 590 | 571 | 571 | 4,000 | 571 |
| 1996-05-28 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 1996-05-27 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1996-05-24 | 605 | 605 | 600 | 601 | 9,000 | 601 |
| 1996-05-23 | 610 | 610 | 605 | 605 | 15,000 | 605 |
| 1996-05-16 | 620 | 620 | 608 | 608 | 6,000 | 608 |
| 1996-05-15 | 607 | 607 | 605 | 605 | 3,000 | 605 |
| 1996-05-14 | 610 | 610 | 609 | 609 | 6,000 | 609 |
| 1996-05-13 | 612 | 617 | 612 | 614 | 36,000 | 614 |
| 1996-05-10 | 609 | 610 | 603 | 608 | 16,000 | 608 |
| 1996-05-09 | 602 | 607 | 602 | 606 | 9,000 | 606 |
| 1996-05-08 | 611 | 611 | 610 | 610 | 8,000 | 610 |
| 1996-05-07 | 632 | 635 | 630 | 631 | 9,000 | 631 |
| 1996-05-02 | 619 | 619 | 601 | 601 | 3,000 | 601 |
| 1996-05-01 | 627 | 630 | 620 | 630 | 16,000 | 630 |
| 1996-04-30 | 628 | 630 | 625 | 625 | 16,000 | 625 |
| 1996-04-26 | 645 | 645 | 638 | 638 | 21,000 | 638 |
| 1996-04-25 | 654 | 654 | 643 | 643 | 34,000 | 643 |
| 1996-04-24 | 655 | 655 | 630 | 654 | 69,000 | 654 |
| 1996-04-23 | 650 | 650 | 625 | 635 | 73,000 | 635 |
| 1996-04-22 | 625 | 648 | 625 | 648 | 80,000 | 648 |
| 1996-04-19 | 650 | 660 | 625 | 625 | 320,000 | 625 |
| 1996-04-18 | 590 | 629 | 589 | 629 | 71,000 | 629 |
| 1996-04-17 | 585 | 589 | 585 | 585 | 12,000 | 585 |
| 1996-04-16 | 590 | 590 | 581 | 585 | 20,000 | 585 |
| 1996-04-15 | 578 | 595 | 578 | 594 | 5,000 | 594 |
| 1996-04-12 | 565 | 570 | 565 | 568 | 9,000 | 568 |
| 1996-04-11 | 566 | 566 | 562 | 562 | 8,000 | 562 |
| 1996-04-10 | 575 | 575 | 562 | 562 | 11,000 | 562 |
| 1996-04-09 | 580 | 581 | 579 | 579 | 9,000 | 579 |
| 1996-04-08 | 567 | 590 | 567 | 580 | 27,000 | 580 |
| 1996-04-05 | 568 | 590 | 568 | 585 | 31,000 | 585 |
| 1996-04-04 | 566 | 567 | 566 | 567 | 3,000 | 567 |
| 1996-04-03 | 565 | 566 | 565 | 566 | 5,000 | 566 |
| 1996-04-02 | 561 | 561 | 560 | 561 | 7,000 | 561 |
| 1996-04-01 | 550 | 551 | 550 | 550 | 9,000 | 550 |
| 1996-03-28 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1996-03-27 | 551 | 552 | 541 | 541 | 7,000 | 541 |
| 1996-03-26 | 570 | 570 | 560 | 560 | 6,000 | 560 |
| 1996-03-25 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1996-03-22 | 552 | 555 | 552 | 555 | 5,000 | 555 |
| 1996-03-21 | 552 | 552 | 551 | 551 | 5,000 | 551 |
| 1996-03-19 | 552 | 552 | 552 | 552 | 3,000 | 552 |
| 1996-03-18 | 561 | 561 | 551 | 551 | 2,000 | 551 |
| 1996-03-15 | 545 | 552 | 545 | 551 | 25,000 | 551 |
| 1996-03-14 | 551 | 551 | 545 | 546 | 17,000 | 546 |
| 1996-03-13 | 542 | 551 | 542 | 551 | 6,000 | 551 |
| 1996-03-12 | 545 | 545 | 541 | 541 | 4,000 | 541 |
| 1996-03-11 | 555 | 560 | 535 | 535 | 4,000 | 535 |
| 1996-03-08 | 565 | 580 | 560 | 570 | 10,000 | 570 |
| 1996-03-07 | 575 | 580 | 560 | 560 | 16,000 | 560 |
| 1996-03-06 | 600 | 600 | 575 | 580 | 16,000 | 580 |
| 1996-03-05 | 565 | 603 | 560 | 600 | 50,000 | 600 |
| 1996-03-04 | 565 | 570 | 560 | 565 | 11,000 | 565 |
| 1996-02-29 | 560 | 565 | 560 | 565 | 11,000 | 565 |
| 1996-02-28 | 560 | 561 | 560 | 561 | 3,000 | 561 |
| 1996-02-27 | 560 | 561 | 560 | 560 | 3,000 | 560 |
| 1996-02-26 | 571 | 571 | 560 | 569 | 9,000 | 569 |
| 1996-02-23 | 559 | 575 | 559 | 570 | 15,000 | 570 |
| 1996-02-22 | 540 | 560 | 540 | 560 | 11,000 | 560 |
| 1996-02-21 | 540 | 542 | 540 | 541 | 8,000 | 541 |
| 1996-02-20 | 541 | 550 | 540 | 550 | 5,000 | 550 |
| 1996-02-19 | 539 | 539 | 539 | 539 | 4,000 | 539 |
| 1996-02-16 | 560 | 560 | 547 | 547 | 6,000 | 547 |
| 1996-02-15 | 560 | 565 | 550 | 550 | 8,000 | 550 |
| 1996-02-13 | 554 | 554 | 550 | 550 | 6,000 | 550 |
| 1996-02-09 | 552 | 560 | 552 | 552 | 7,000 | 552 |
| 1996-02-08 | 562 | 562 | 551 | 552 | 13,000 | 552 |
| 1996-02-07 | 550 | 560 | 550 | 560 | 7,000 | 560 |
| 1996-02-06 | 555 | 555 | 550 | 550 | 12,000 | 550 |
| 1996-02-05 | 562 | 562 | 554 | 555 | 4,000 | 555 |
| 1996-02-02 | 561 | 561 | 550 | 550 | 26,000 | 550 |
| 1996-02-01 | 554 | 570 | 554 | 561 | 3,000 | 561 |
| 1996-01-31 | 553 | 553 | 552 | 553 | 12,000 | 553 |
| 1996-01-30 | 549 | 553 | 545 | 552 | 11,000 | 552 |
| 1996-01-29 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1996-01-26 | 550 | 550 | 540 | 540 | 11,000 | 540 |
| 1996-01-25 | 545 | 550 | 545 | 550 | 5,000 | 550 |
| 1996-01-24 | 550 | 550 | 550 | 550 | 6,000 | 550 |
| 1996-01-23 | 559 | 559 | 550 | 550 | 6,000 | 550 |
| 1996-01-22 | 579 | 579 | 563 | 563 | 4,000 | 563 |
| 1996-01-19 | 562 | 570 | 562 | 570 | 14,000 | 570 |
| 1996-01-18 | 575 | 575 | 560 | 560 | 15,000 | 560 |
| 1996-01-17 | 570 | 580 | 570 | 579 | 9,000 | 579 |
| 1996-01-16 | 569 | 570 | 560 | 560 | 14,000 | 560 |
| 1996-01-12 | 580 | 580 | 570 | 570 | 8,000 | 570 |
| 1996-01-11 | 556 | 585 | 556 | 560 | 13,000 | 560 |
| 1996-01-10 | 570 | 570 | 553 | 553 | 18,000 | 553 |
| 1996-01-09 | 570 | 570 | 570 | 570 | 7,000 | 570 |
| 1996-01-08 | 559 | 560 | 559 | 560 | 2,000 | 560 |
| 1996-01-05 | 562 | 565 | 557 | 557 | 8,000 | 557 |
| 1996-01-04 | 577 | 577 | 557 | 557 | 2,000 | 557 |
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
