4113 田岡化学工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1997-12-25 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1997-12-24 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1997-12-22 | 300 | 300 | 271 | 271 | 9,000 | 271 |
| 1997-12-19 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1997-12-18 | 309 | 309 | 300 | 309 | 25,000 | 309 |
| 1997-12-17 | 275 | 305 | 275 | 305 | 6,000 | 305 |
| 1997-12-16 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1997-12-15 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1997-12-12 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1997-12-10 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 1997-12-09 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 1997-12-08 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 1997-12-05 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1997-12-04 | 295 | 295 | 290 | 290 | 5,000 | 290 |
| 1997-12-02 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 1997-12-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1997-11-27 | 299 | 300 | 299 | 300 | 6,000 | 300 |
| 1997-11-26 | 301 | 301 | 301 | 301 | 4,000 | 301 |
| 1997-11-25 | 316 | 316 | 314 | 314 | 6,000 | 314 |
| 1997-11-20 | 285 | 286 | 285 | 286 | 9,000 | 286 |
| 1997-11-19 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1997-11-18 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1997-11-17 | 272 | 274 | 272 | 274 | 13,000 | 274 |
| 1997-11-14 | 270 | 270 | 270 | 270 | 10,000 | 270 |
| 1997-11-13 | 270 | 270 | 270 | 270 | 8,000 | 270 |
| 1997-11-12 | 310 | 310 | 270 | 270 | 31,000 | 270 |
| 1997-11-11 | 311 | 311 | 310 | 310 | 6,000 | 310 |
| 1997-10-24 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 1997-10-23 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1997-10-17 | 321 | 330 | 321 | 330 | 4,000 | 330 |
| 1997-10-15 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1997-10-14 | 291 | 294 | 291 | 294 | 5,000 | 294 |
| 1997-10-13 | 291 | 291 | 291 | 291 | 4,000 | 291 |
| 1997-10-09 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1997-10-07 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 1997-10-03 | 265 | 270 | 265 | 265 | 7,000 | 265 |
| 1997-10-02 | 290 | 290 | 270 | 270 | 4,000 | 270 |
| 1997-10-01 | 295 | 295 | 290 | 290 | 6,000 | 290 |
| 1997-09-30 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1997-09-29 | 310 | 310 | 310 | 310 | 8,000 | 310 |
| 1997-09-26 | 341 | 341 | 330 | 330 | 7,000 | 330 |
| 1997-09-25 | 351 | 351 | 340 | 340 | 5,000 | 340 |
| 1997-09-24 | 335 | 336 | 335 | 336 | 2,000 | 336 |
| 1997-09-22 | 350 | 350 | 340 | 340 | 2,000 | 340 |
| 1997-09-19 | 365 | 365 | 350 | 350 | 3,000 | 350 |
| 1997-09-16 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 1997-09-12 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1997-09-09 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 1997-09-08 | 382 | 390 | 376 | 376 | 4,000 | 376 |
| 1997-09-05 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1997-09-04 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1997-09-02 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1997-09-01 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1997-08-29 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1997-08-26 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 1997-08-22 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1997-08-19 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1997-08-18 | 355 | 361 | 355 | 361 | 5,000 | 361 |
| 1997-08-15 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 1997-08-14 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1997-08-13 | 342 | 346 | 342 | 346 | 3,000 | 346 |
| 1997-08-12 | 364 | 365 | 345 | 345 | 8,000 | 345 |
| 1997-08-11 | 374 | 374 | 374 | 374 | 2,000 | 374 |
| 1997-08-07 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 1997-08-06 | 387 | 387 | 379 | 379 | 12,000 | 379 |
| 1997-07-31 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1997-07-25 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 1997-07-24 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 1997-07-22 | 411 | 411 | 411 | 411 | 3,000 | 411 |
| 1997-07-18 | 425 | 425 | 416 | 416 | 3,000 | 416 |
| 1997-07-16 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1997-07-14 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1997-07-10 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1997-07-08 | 439 | 450 | 439 | 450 | 4,000 | 450 |
| 1997-07-07 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 1997-07-04 | 434 | 434 | 434 | 434 | 3,000 | 434 |
| 1997-07-01 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 1997-06-30 | 449 | 449 | 432 | 432 | 12,000 | 432 |
| 1997-06-27 | 450 | 454 | 450 | 453 | 9,000 | 453 |
| 1997-06-26 | 442 | 450 | 442 | 450 | 2,000 | 450 |
| 1997-06-25 | 450 | 450 | 441 | 441 | 2,000 | 441 |
| 1997-06-24 | 441 | 441 | 441 | 441 | 6,000 | 441 |
| 1997-06-23 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 1997-06-20 | 441 | 441 | 441 | 441 | 2,000 | 441 |
| 1997-06-19 | 450 | 450 | 441 | 441 | 4,000 | 441 |
| 1997-06-18 | 465 | 465 | 455 | 455 | 3,000 | 455 |
| 1997-06-17 | 468 | 468 | 468 | 468 | 1,000 | 468 |
| 1997-06-16 | 450 | 470 | 450 | 469 | 31,000 | 469 |
| 1997-06-11 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 1997-06-06 | 446 | 446 | 430 | 430 | 13,000 | 430 |
| 1997-06-05 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 1997-06-04 | 454 | 454 | 446 | 446 | 2,000 | 446 |
| 1997-06-03 | 454 | 454 | 444 | 444 | 2,000 | 444 |
| 1997-06-02 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 1997-05-30 | 445 | 445 | 430 | 430 | 5,000 | 430 |
| 1997-05-29 | 453 | 453 | 440 | 440 | 5,000 | 440 |
| 1997-05-28 | 445 | 455 | 445 | 455 | 4,000 | 455 |
| 1997-05-26 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1997-05-23 | 445 | 456 | 445 | 456 | 15,000 | 456 |
| 1997-05-22 | 445 | 445 | 440 | 440 | 10,000 | 440 |
| 1997-05-21 | 446 | 446 | 446 | 446 | 4,000 | 446 |
| 1997-05-20 | 459 | 459 | 446 | 446 | 4,000 | 446 |
| 1997-05-19 | 450 | 454 | 450 | 454 | 5,000 | 454 |
| 1997-05-16 | 443 | 443 | 442 | 442 | 2,000 | 442 |
| 1997-05-15 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1997-05-14 | 441 | 441 | 441 | 441 | 3,000 | 441 |
| 1997-05-13 | 441 | 441 | 441 | 441 | 13,000 | 441 |
| 1997-05-12 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1997-05-09 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1997-05-07 | 427 | 440 | 427 | 435 | 4,000 | 435 |
| 1997-05-06 | 421 | 425 | 421 | 425 | 3,000 | 425 |
| 1997-05-02 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1997-05-01 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1997-04-30 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1997-04-25 | 438 | 438 | 435 | 435 | 5,000 | 435 |
| 1997-04-24 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1997-04-23 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 1997-04-22 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1997-04-18 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1997-04-17 | 380 | 380 | 380 | 380 | 21,000 | 380 |
| 1997-04-16 | 371 | 375 | 371 | 375 | 7,000 | 375 |
| 1997-04-15 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 1997-04-14 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1997-04-11 | 365 | 365 | 350 | 350 | 6,000 | 350 |
| 1997-04-10 | 365 | 370 | 365 | 370 | 5,000 | 370 |
| 1997-04-09 | 376 | 380 | 370 | 370 | 9,000 | 370 |
| 1997-04-08 | 395 | 395 | 375 | 375 | 7,000 | 375 |
| 1997-04-07 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1997-04-04 | 415 | 420 | 415 | 420 | 6,000 | 420 |
| 1997-03-25 | 447 | 447 | 447 | 447 | 2,000 | 447 |
| 1997-03-24 | 448 | 448 | 448 | 448 | 4,000 | 448 |
| 1997-03-21 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 1997-03-19 | 418 | 418 | 418 | 418 | 3,000 | 418 |
| 1997-03-17 | 420 | 420 | 418 | 418 | 3,000 | 418 |
| 1997-03-14 | 420 | 421 | 420 | 421 | 7,000 | 421 |
| 1997-03-13 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1997-03-12 | 435 | 435 | 425 | 425 | 2,000 | 425 |
| 1997-03-11 | 435 | 435 | 435 | 435 | 5,000 | 435 |
| 1997-03-10 | 425 | 425 | 420 | 420 | 7,000 | 420 |
| 1997-03-07 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1997-03-06 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1997-03-05 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 1997-03-04 | 421 | 425 | 421 | 425 | 6,000 | 425 |
| 1997-03-03 | 441 | 441 | 420 | 420 | 10,000 | 420 |
| 1997-02-28 | 449 | 449 | 446 | 446 | 4,000 | 446 |
| 1997-02-27 | 440 | 450 | 440 | 449 | 3,000 | 449 |
| 1997-02-26 | 440 | 450 | 440 | 450 | 3,000 | 450 |
| 1997-02-25 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 1997-02-24 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1997-02-21 | 430 | 430 | 425 | 425 | 4,000 | 425 |
| 1997-02-19 | 421 | 421 | 421 | 421 | 5,000 | 421 |
| 1997-02-18 | 418 | 421 | 418 | 421 | 6,000 | 421 |
| 1997-02-14 | 418 | 418 | 418 | 418 | 5,000 | 418 |
| 1997-02-13 | 420 | 420 | 415 | 416 | 6,000 | 416 |
| 1997-02-12 | 435 | 435 | 411 | 415 | 10,000 | 415 |
| 1997-02-07 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 1997-02-05 | 455 | 455 | 450 | 450 | 5,000 | 450 |
| 1997-02-04 | 449 | 450 | 449 | 450 | 2,000 | 450 |
| 1997-02-03 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1997-01-31 | 430 | 435 | 430 | 435 | 6,000 | 435 |
| 1997-01-30 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1997-01-29 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1997-01-28 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1997-01-27 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 1997-01-24 | 430 | 430 | 425 | 425 | 7,000 | 425 |
| 1997-01-22 | 430 | 430 | 426 | 426 | 9,000 | 426 |
| 1997-01-21 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1997-01-20 | 433 | 433 | 430 | 430 | 5,000 | 430 |
| 1997-01-16 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 1997-01-14 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1997-01-13 | 425 | 425 | 423 | 425 | 6,000 | 425 |
| 1997-01-10 | 426 | 426 | 426 | 426 | 3,000 | 426 |
| 1997-01-09 | 431 | 431 | 431 | 431 | 2,000 | 431 |
| 1997-01-08 | 435 | 435 | 432 | 432 | 5,000 | 432 |
| 1997-01-07 | 435 | 435 | 435 | 435 | 9,000 | 435 |
| 1997-01-06 | 433 | 433 | 433 | 433 | 1,000 | 433 |
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
