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
1997-12-263003003003002,000300
1997-12-252802802802802,000280
1997-12-242702702702702,000270
1997-12-223003002712719,000271
1997-12-193003003003001,000300
1997-12-1830930930030925,000309
1997-12-172753052753056,000305
1997-12-162702702702701,000270
1997-12-152752752752751,000275
1997-12-122752752752752,000275
1997-12-102802802802805,000280
1997-12-092712712712711,000271
1997-12-082792792792791,000279
1997-12-052902902902902,000290
1997-12-042952952902905,000290
1997-12-023013013013012,000301
1997-12-013003003003001,000300
1997-11-272993002993006,000300
1997-11-263013013013014,000301
1997-11-253163163143146,000314
1997-11-202852862852869,000286
1997-11-193003003003001,000300
1997-11-182852852852851,000285
1997-11-1727227427227413,000274
1997-11-1427027027027010,000270
1997-11-132702702702708,000270
1997-11-1231031027027031,000270
1997-11-113113113103106,000310
1997-10-243353353353354,000335
1997-10-233303303303301,000330
1997-10-173213303213304,000330
1997-10-153003003003003,000300
1997-10-142912942912945,000294
1997-10-132912912912914,000291
1997-10-092902902902901,000290
1997-10-072762762762762,000276
1997-10-032652702652657,000265
1997-10-022902902702704,000270
1997-10-012952952902906,000290
1997-09-302902902902901,000290
1997-09-293103103103108,000310
1997-09-263413413303307,000330
1997-09-253513513403405,000340
1997-09-243353363353362,000336
1997-09-223503503403402,000340
1997-09-193653653503503,000350
1997-09-163753753753753,000375
1997-09-123753753753751,000375
1997-09-093763763763761,000376
1997-09-083823903763764,000376
1997-09-053903903903901,000390
1997-09-043803803803801,000380
1997-09-023703703703702,000370
1997-09-013703703703701,000370
1997-08-293703703703702,000370
1997-08-263903903903904,000390
1997-08-223603603603601,000360
1997-08-193603603603601,000360
1997-08-183553613553615,000361
1997-08-153553553553554,000355
1997-08-143503503503501,000350
1997-08-133423463423463,000346
1997-08-123643653453458,000345
1997-08-113743743743742,000374
1997-08-073793793793791,000379
1997-08-0638738737937912,000379
1997-07-314054054054051,000405
1997-07-254244244244241,000424
1997-07-244244244244241,000424
1997-07-224114114114113,000411
1997-07-184254254164163,000416
1997-07-164254254254251,000425
1997-07-144354354354351,000435
1997-07-104354354354352,000435
1997-07-084394504394504,000450
1997-07-074344344344341,000434
1997-07-044344344344343,000434
1997-07-014424424424421,000442
1997-06-3044944943243212,000432
1997-06-274504544504539,000453
1997-06-264424504424502,000450
1997-06-254504504414412,000441
1997-06-244414414414416,000441
1997-06-234414414414412,000441
1997-06-204414414414412,000441
1997-06-194504504414414,000441
1997-06-184654654554553,000455
1997-06-174684684684681,000468
1997-06-1645047045046931,000469
1997-06-114454454454451,000445
1997-06-0644644643043013,000430
1997-06-054454454454452,000445
1997-06-044544544464462,000446
1997-06-034544544444442,000444
1997-06-024444444444441,000444
1997-05-304454454304305,000430
1997-05-294534534404405,000440
1997-05-284454554454554,000455
1997-05-264554554554551,000455
1997-05-2344545644545615,000456
1997-05-2244544544044010,000440
1997-05-214464464464464,000446
1997-05-204594594464464,000446
1997-05-194504544504545,000454
1997-05-164434434424422,000442
1997-05-154404404404402,000440
1997-05-144414414414413,000441
1997-05-1344144144144113,000441
1997-05-124304304304301,000430
1997-05-094354354354352,000435
1997-05-074274404274354,000435
1997-05-064214254214253,000425
1997-05-024204204204202,000420
1997-05-014204204204202,000420
1997-04-304204204204204,000420
1997-04-254384384354355,000435
1997-04-244204204204201,000420
1997-04-234154154154153,000415
1997-04-224204204204204,000420
1997-04-183803803803803,000380
1997-04-1738038038038021,000380
1997-04-163713753713757,000375
1997-04-153513513513512,000351
1997-04-143503503503501,000350
1997-04-113653653503506,000350
1997-04-103653703653705,000370
1997-04-093763803703709,000370
1997-04-083953953753757,000375
1997-04-073953953953951,000395
1997-04-044154204154206,000420
1997-03-254474474474472,000447
1997-03-244484484484484,000448
1997-03-214334334334331,000433
1997-03-194184184184183,000418
1997-03-174204204184183,000418
1997-03-144204214204217,000421
1997-03-134204204204202,000420
1997-03-124354354254252,000425
1997-03-114354354354355,000435
1997-03-104254254204207,000420
1997-03-074204204204201,000420
1997-03-064204204204201,000420
1997-03-054214214214211,000421
1997-03-044214254214256,000425
1997-03-0344144142042010,000420
1997-02-284494494464464,000446
1997-02-274404504404493,000449
1997-02-264404504404503,000450
1997-02-254304304304305,000430
1997-02-244254254254251,000425
1997-02-214304304254254,000425
1997-02-194214214214215,000421
1997-02-184184214184216,000421
1997-02-144184184184185,000418
1997-02-134204204154166,000416
1997-02-1243543541141510,000415
1997-02-074324324324321,000432
1997-02-054554554504505,000450
1997-02-044494504494502,000450
1997-02-034404404404401,000440
1997-01-314304354304356,000435
1997-01-304254254254251,000425
1997-01-294204204204204,000420
1997-01-284204204204201,000420
1997-01-274204204204202,000420
1997-01-244304304254257,000425
1997-01-224304304264269,000426
1997-01-214254254254251,000425
1997-01-204334334304305,000430
1997-01-164334334334331,000433
1997-01-144304304304301,000430
1997-01-134254254234256,000425
1997-01-104264264264263,000426
1997-01-094314314314312,000431
1997-01-084354354324325,000432
1997-01-074354354354359,000435
1997-01-064334334334331,000433

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