4113 田岡化学工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1998-12-25 | 228 | 228 | 223 | 223 | 5,000 | 223 |
| 1998-12-24 | 212 | 212 | 201 | 202 | 4,000 | 202 |
| 1998-12-22 | 221 | 221 | 212 | 212 | 2,000 | 212 |
| 1998-12-15 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 1998-12-10 | 254 | 254 | 254 | 254 | 4,000 | 254 |
| 1998-12-08 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1998-12-07 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1998-12-03 | 232 | 233 | 232 | 233 | 6,000 | 233 |
| 1998-12-01 | 240 | 240 | 230 | 230 | 5,000 | 230 |
| 1998-11-30 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1998-11-27 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 1998-11-26 | 230 | 230 | 211 | 211 | 3,000 | 211 |
| 1998-11-25 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1998-11-20 | 229 | 229 | 229 | 229 | 3,000 | 229 |
| 1998-11-17 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1998-11-16 | 188 | 200 | 188 | 200 | 2,000 | 200 |
| 1998-11-12 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 1998-11-11 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1998-11-09 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 1998-11-06 | 210 | 210 | 201 | 201 | 2,000 | 201 |
| 1998-11-05 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1998-11-04 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 1998-11-02 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1998-10-28 | 201 | 220 | 200 | 220 | 4,000 | 220 |
| 1998-10-26 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1998-10-23 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1998-10-22 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 1998-10-21 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 1998-10-16 | 210 | 220 | 200 | 220 | 8,000 | 220 |
| 1998-10-15 | 200 | 220 | 200 | 200 | 8,000 | 200 |
| 1998-10-14 | 226 | 226 | 226 | 226 | 3,000 | 226 |
| 1998-10-09 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 1998-10-07 | 214 | 222 | 214 | 222 | 2,000 | 222 |
| 1998-10-05 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 1998-10-02 | 220 | 220 | 181 | 181 | 5,000 | 181 |
| 1998-09-30 | 230 | 260 | 230 | 260 | 4,000 | 260 |
| 1998-09-29 | 255 | 263 | 255 | 263 | 2,000 | 263 |
| 1998-09-25 | 264 | 264 | 264 | 264 | 4,000 | 264 |
| 1998-09-24 | 250 | 253 | 250 | 253 | 2,000 | 253 |
| 1998-09-18 | 220 | 254 | 220 | 254 | 2,000 | 254 |
| 1998-09-17 | 220 | 258 | 220 | 258 | 5,000 | 258 |
| 1998-09-11 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1998-09-08 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1998-09-07 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 1998-09-04 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 1998-09-03 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 1998-09-01 | 271 | 289 | 271 | 289 | 7,000 | 289 |
| 1998-08-26 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1998-08-25 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1998-08-20 | 270 | 285 | 270 | 285 | 5,000 | 285 |
| 1998-08-19 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1998-08-18 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1998-08-17 | 272 | 272 | 270 | 270 | 3,000 | 270 |
| 1998-08-14 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 1998-08-13 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 1998-08-11 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 1998-08-10 | 283 | 283 | 278 | 278 | 2,000 | 278 |
| 1998-08-07 | 279 | 279 | 278 | 278 | 5,000 | 278 |
| 1998-08-06 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 1998-08-05 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 1998-08-04 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1998-08-03 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1998-07-31 | 311 | 311 | 271 | 271 | 4,000 | 271 |
| 1998-07-24 | 314 | 314 | 314 | 314 | 4,000 | 314 |
| 1998-07-23 | 317 | 317 | 317 | 317 | 3,000 | 317 |
| 1998-07-17 | 300 | 318 | 291 | 318 | 8,000 | 318 |
| 1998-07-16 | 300 | 301 | 300 | 301 | 6,000 | 301 |
| 1998-07-15 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 1998-07-14 | 311 | 325 | 311 | 325 | 6,000 | 325 |
| 1998-07-13 | 266 | 266 | 266 | 266 | 21,000 | 266 |
| 1998-07-10 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1998-07-09 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1998-07-06 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 1998-07-03 | 325 | 330 | 325 | 330 | 2,000 | 330 |
| 1998-07-02 | 328 | 328 | 328 | 328 | 3,000 | 328 |
| 1998-07-01 | 318 | 325 | 318 | 325 | 2,000 | 325 |
| 1998-06-30 | 325 | 329 | 325 | 328 | 6,000 | 328 |
| 1998-06-29 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-06-26 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 1998-06-25 | 300 | 302 | 290 | 290 | 7,000 | 290 |
| 1998-06-24 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1998-06-19 | 296 | 300 | 295 | 300 | 6,000 | 300 |
| 1998-06-18 | 290 | 295 | 290 | 295 | 5,000 | 295 |
| 1998-06-17 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1998-06-16 | 290 | 295 | 290 | 295 | 4,000 | 295 |
| 1998-06-05 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1998-06-04 | 274 | 274 | 273 | 273 | 2,000 | 273 |
| 1998-06-03 | 281 | 281 | 273 | 273 | 3,000 | 273 |
| 1998-06-02 | 271 | 271 | 265 | 265 | 14,000 | 265 |
| 1998-05-28 | 295 | 298 | 265 | 265 | 7,000 | 265 |
| 1998-05-26 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1998-05-25 | 300 | 300 | 297 | 297 | 4,000 | 297 |
| 1998-05-21 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1998-05-20 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1998-05-19 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-05-18 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1998-05-14 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1998-05-12 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1998-05-11 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 1998-05-08 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 1998-05-07 | 271 | 271 | 271 | 271 | 6,000 | 271 |
| 1998-05-01 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1998-04-24 | 320 | 340 | 320 | 340 | 5,000 | 340 |
| 1998-04-22 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-04-16 | 305 | 305 | 300 | 300 | 11,000 | 300 |
| 1998-04-13 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-04-09 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1998-04-08 | 338 | 338 | 335 | 335 | 2,000 | 335 |
| 1998-03-24 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 1998-03-23 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1998-03-19 | 365 | 365 | 355 | 355 | 4,000 | 355 |
| 1998-03-18 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1998-03-16 | 361 | 365 | 361 | 365 | 2,000 | 365 |
| 1998-03-12 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1998-03-11 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1998-03-10 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 1998-03-05 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1998-03-03 | 375 | 380 | 375 | 380 | 2,000 | 380 |
| 1998-02-27 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1998-02-26 | 370 | 375 | 370 | 375 | 3,000 | 375 |
| 1998-02-25 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1998-02-24 | 360 | 360 | 350 | 350 | 4,000 | 350 |
| 1998-02-16 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1998-02-13 | 392 | 392 | 390 | 390 | 3,000 | 390 |
| 1998-02-12 | 405 | 405 | 392 | 392 | 7,000 | 392 |
| 1998-02-10 | 390 | 400 | 390 | 400 | 7,000 | 400 |
| 1998-02-09 | 373 | 383 | 373 | 382 | 6,000 | 382 |
| 1998-02-05 | 357 | 372 | 357 | 372 | 7,000 | 372 |
| 1998-02-04 | 357 | 357 | 350 | 350 | 3,000 | 350 |
| 1998-02-03 | 347 | 357 | 347 | 357 | 2,000 | 357 |
| 1998-02-02 | 342 | 342 | 340 | 340 | 7,000 | 340 |
| 1998-01-30 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1998-01-29 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 1998-01-28 | 351 | 380 | 350 | 380 | 18,000 | 380 |
| 1998-01-27 | 341 | 341 | 321 | 330 | 17,000 | 330 |
| 1998-01-26 | 325 | 335 | 325 | 335 | 5,000 | 335 |
| 1998-01-23 | 325 | 325 | 324 | 325 | 5,000 | 325 |
| 1998-01-22 | 315 | 322 | 315 | 322 | 3,000 | 322 |
| 1998-01-21 | 300 | 310 | 300 | 310 | 4,000 | 310 |
| 1998-01-20 | 300 | 300 | 290 | 290 | 2,000 | 290 |
| 1998-01-19 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 1998-01-16 | 270 | 300 | 270 | 300 | 7,000 | 300 |
| 1998-01-13 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1998-01-09 | 271 | 271 | 271 | 271 | 3,000 | 271 |
| 1998-01-06 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 1998-01-05 | 300 | 300 | 300 | 300 | 1,000 | 300 |
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
