4113 田岡化学工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 222 | 246 | 222 | 246 | 4,000 | 246 |
| 1999-12-29 | 230 | 230 | 221 | 221 | 8,000 | 221 |
| 1999-12-27 | 247 | 247 | 230 | 230 | 9,000 | 230 |
| 1999-12-24 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 1999-12-22 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1999-12-21 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 1999-12-20 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 1999-12-17 | 235 | 240 | 233 | 233 | 9,000 | 233 |
| 1999-12-16 | 245 | 245 | 233 | 240 | 5,000 | 240 |
| 1999-12-15 | 245 | 252 | 240 | 252 | 8,000 | 252 |
| 1999-12-14 | 252 | 257 | 246 | 257 | 4,000 | 257 |
| 1999-12-13 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1999-12-10 | 254 | 255 | 245 | 250 | 6,000 | 250 |
| 1999-12-09 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1999-12-08 | 241 | 241 | 233 | 241 | 4,000 | 241 |
| 1999-12-07 | 242 | 242 | 241 | 241 | 3,000 | 241 |
| 1999-12-03 | 238 | 245 | 238 | 245 | 2,000 | 245 |
| 1999-12-02 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1999-12-01 | 238 | 246 | 237 | 246 | 4,000 | 246 |
| 1999-11-30 | 248 | 248 | 247 | 247 | 2,000 | 247 |
| 1999-11-29 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 1999-11-26 | 267 | 267 | 251 | 251 | 4,000 | 251 |
| 1999-11-25 | 260 | 269 | 251 | 269 | 11,000 | 269 |
| 1999-11-24 | 289 | 289 | 250 | 250 | 4,000 | 250 |
| 1999-11-18 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1999-11-12 | 270 | 289 | 270 | 289 | 2,000 | 289 |
| 1999-11-11 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 1999-11-10 | 280 | 289 | 280 | 289 | 7,000 | 289 |
| 1999-11-09 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 1999-11-08 | 289 | 290 | 260 | 260 | 8,000 | 260 |
| 1999-11-04 | 281 | 289 | 281 | 289 | 2,000 | 289 |
| 1999-11-01 | 281 | 281 | 280 | 280 | 2,000 | 280 |
| 1999-10-29 | 265 | 274 | 260 | 274 | 15,000 | 274 |
| 1999-10-26 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 1999-10-25 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 1999-10-20 | 260 | 260 | 258 | 258 | 12,000 | 258 |
| 1999-10-19 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 1999-10-15 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1999-10-14 | 260 | 262 | 260 | 262 | 2,000 | 262 |
| 1999-10-13 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1999-10-12 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 1999-10-08 | 276 | 276 | 275 | 275 | 2,000 | 275 |
| 1999-10-06 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1999-10-05 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1999-10-01 | 260 | 285 | 260 | 285 | 8,000 | 285 |
| 1999-09-28 | 289 | 289 | 270 | 270 | 7,000 | 270 |
| 1999-09-24 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1999-09-21 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1999-09-17 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1999-09-14 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1999-09-13 | 285 | 299 | 285 | 299 | 2,000 | 299 |
| 1999-09-10 | 271 | 271 | 271 | 271 | 5,000 | 271 |
| 1999-09-07 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 1999-09-06 | 310 | 310 | 305 | 305 | 6,000 | 305 |
| 1999-09-03 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1999-09-02 | 300 | 305 | 290 | 305 | 16,000 | 305 |
| 1999-09-01 | 300 | 300 | 300 | 300 | 10,000 | 300 |
| 1999-08-31 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1999-08-30 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1999-08-27 | 300 | 300 | 290 | 290 | 2,000 | 290 |
| 1999-08-26 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-08-25 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-08-24 | 310 | 310 | 300 | 300 | 2,000 | 300 |
| 1999-08-23 | 300 | 310 | 300 | 310 | 7,000 | 310 |
| 1999-08-20 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-08-18 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-08-17 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 1999-08-13 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-08-11 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 1999-08-10 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-08-04 | 280 | 282 | 280 | 282 | 2,000 | 282 |
| 1999-08-03 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1999-07-27 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 1999-07-26 | 304 | 304 | 291 | 291 | 12,000 | 291 |
| 1999-07-23 | 310 | 310 | 300 | 305 | 4,000 | 305 |
| 1999-07-21 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1999-07-19 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1999-07-16 | 310 | 315 | 310 | 315 | 4,000 | 315 |
| 1999-07-14 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1999-07-13 | 326 | 330 | 326 | 330 | 5,000 | 330 |
| 1999-07-12 | 319 | 321 | 319 | 321 | 3,000 | 321 |
| 1999-07-09 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 1999-07-08 | 301 | 302 | 301 | 302 | 6,000 | 302 |
| 1999-07-07 | 301 | 305 | 301 | 305 | 3,000 | 305 |
| 1999-07-06 | 301 | 310 | 301 | 310 | 2,000 | 310 |
| 1999-07-02 | 299 | 300 | 299 | 300 | 4,000 | 300 |
| 1999-06-30 | 310 | 310 | 300 | 300 | 12,000 | 300 |
| 1999-06-29 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 1999-06-28 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 1999-06-25 | 297 | 298 | 297 | 298 | 3,000 | 298 |
| 1999-06-24 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-06-23 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 1999-06-22 | 325 | 325 | 300 | 300 | 2,000 | 300 |
| 1999-06-21 | 291 | 300 | 291 | 300 | 4,000 | 300 |
| 1999-06-18 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1999-06-17 | 270 | 279 | 270 | 279 | 9,000 | 279 |
| 1999-06-16 | 275 | 275 | 270 | 270 | 3,000 | 270 |
| 1999-06-15 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1999-06-11 | 275 | 277 | 275 | 275 | 4,000 | 275 |
| 1999-06-10 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 1999-06-08 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 1999-06-01 | 260 | 279 | 260 | 279 | 2,000 | 279 |
| 1999-05-28 | 275 | 275 | 260 | 260 | 2,000 | 260 |
| 1999-05-26 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-05-25 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 1999-05-24 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1999-05-19 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-05-14 | 300 | 302 | 300 | 302 | 19,000 | 302 |
| 1999-05-12 | 285 | 290 | 285 | 290 | 2,000 | 290 |
| 1999-05-11 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1999-05-10 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1999-05-07 | 290 | 290 | 290 | 290 | 8,000 | 290 |
| 1999-05-06 | 285 | 291 | 285 | 290 | 7,000 | 290 |
| 1999-04-30 | 288 | 288 | 280 | 280 | 5,000 | 280 |
| 1999-04-28 | 280 | 290 | 280 | 290 | 12,000 | 290 |
| 1999-04-26 | 280 | 280 | 276 | 279 | 4,000 | 279 |
| 1999-04-23 | 267 | 269 | 267 | 269 | 5,000 | 269 |
| 1999-04-21 | 264 | 265 | 257 | 257 | 5,000 | 257 |
| 1999-04-20 | 267 | 267 | 267 | 267 | 9,000 | 267 |
| 1999-04-16 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 1999-04-15 | 264 | 264 | 264 | 264 | 5,000 | 264 |
| 1999-04-14 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1999-04-13 | 270 | 270 | 268 | 268 | 10,000 | 268 |
| 1999-04-12 | 275 | 275 | 270 | 270 | 5,000 | 270 |
| 1999-04-09 | 270 | 278 | 266 | 270 | 18,000 | 270 |
| 1999-04-08 | 262 | 263 | 262 | 263 | 2,000 | 263 |
| 1999-04-07 | 250 | 255 | 250 | 252 | 9,000 | 252 |
| 1999-04-06 | 240 | 245 | 240 | 245 | 8,000 | 245 |
| 1999-04-05 | 235 | 240 | 235 | 240 | 12,000 | 240 |
| 1999-04-02 | 222 | 235 | 222 | 235 | 4,000 | 235 |
| 1999-04-01 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 1999-03-31 | 230 | 230 | 222 | 222 | 5,000 | 222 |
| 1999-03-30 | 239 | 239 | 235 | 235 | 4,000 | 235 |
| 1999-03-25 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 1999-03-24 | 230 | 230 | 230 | 230 | 11,000 | 230 |
| 1999-03-23 | 239 | 240 | 238 | 240 | 6,000 | 240 |
| 1999-03-19 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1999-03-18 | 244 | 244 | 230 | 230 | 6,000 | 230 |
| 1999-03-17 | 240 | 240 | 228 | 228 | 4,000 | 228 |
| 1999-03-16 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 1999-03-15 | 228 | 245 | 228 | 245 | 11,000 | 245 |
| 1999-03-12 | 219 | 220 | 219 | 220 | 8,000 | 220 |
| 1999-03-11 | 211 | 215 | 211 | 211 | 4,000 | 211 |
| 1999-03-10 | 214 | 214 | 210 | 210 | 4,000 | 210 |
| 1999-03-09 | 209 | 217 | 209 | 209 | 7,000 | 209 |
| 1999-03-08 | 209 | 214 | 209 | 214 | 6,000 | 214 |
| 1999-03-05 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 1999-03-04 | 215 | 215 | 210 | 210 | 7,000 | 210 |
| 1999-03-03 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1999-03-02 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1999-03-01 | 218 | 218 | 218 | 218 | 6,000 | 218 |
| 1999-02-26 | 205 | 205 | 197 | 200 | 36,000 | 200 |
| 1999-02-25 | 200 | 200 | 200 | 200 | 32,000 | 200 |
| 1999-02-24 | 200 | 200 | 200 | 200 | 12,000 | 200 |
| 1999-02-23 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 1999-02-22 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 1999-02-19 | 201 | 201 | 195 | 195 | 7,000 | 195 |
| 1999-02-18 | 201 | 201 | 201 | 201 | 10,000 | 201 |
| 1999-02-17 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 1999-02-16 | 201 | 201 | 201 | 201 | 25,000 | 201 |
| 1999-02-15 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 1999-02-12 | 200 | 201 | 200 | 201 | 5,000 | 201 |
| 1999-02-10 | 201 | 201 | 201 | 201 | 3,000 | 201 |
| 1999-02-09 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 1999-02-08 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 1999-02-05 | 209 | 209 | 201 | 201 | 3,000 | 201 |
| 1999-02-02 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 1999-02-01 | 201 | 217 | 201 | 217 | 6,000 | 217 |
| 1999-01-29 | 205 | 205 | 205 | 205 | 6,000 | 205 |
| 1999-01-27 | 206 | 206 | 205 | 205 | 5,000 | 205 |
| 1999-01-26 | 209 | 209 | 205 | 205 | 11,000 | 205 |
| 1999-01-25 | 207 | 207 | 205 | 205 | 7,000 | 205 |
| 1999-01-22 | 207 | 207 | 205 | 205 | 3,000 | 205 |
| 1999-01-21 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 1999-01-20 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 1999-01-18 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 1999-01-13 | 206 | 206 | 206 | 206 | 9,000 | 206 |
| 1999-01-11 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 1999-01-07 | 225 | 225 | 201 | 201 | 3,000 | 201 |
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
