4113 田岡化学工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 284 | 284 | 284 | 284 | 6,000 | 284 |
| 2000-12-28 | 286 | 286 | 285 | 285 | 3,000 | 285 |
| 2000-12-27 | 288 | 288 | 286 | 286 | 8,000 | 286 |
| 2000-12-26 | 297 | 297 | 297 | 297 | 7,000 | 297 |
| 2000-12-25 | 299 | 299 | 298 | 298 | 16,000 | 298 |
| 2000-12-22 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2000-12-21 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2000-12-18 | 290 | 310 | 290 | 309 | 12,000 | 309 |
| 2000-12-14 | 308 | 318 | 308 | 318 | 12,000 | 318 |
| 2000-12-08 | 310 | 320 | 300 | 320 | 8,000 | 320 |
| 2000-12-04 | 320 | 328 | 320 | 328 | 2,000 | 328 |
| 2000-12-01 | 319 | 319 | 310 | 313 | 5,000 | 313 |
| 2000-11-24 | 319 | 319 | 319 | 319 | 3,000 | 319 |
| 2000-11-22 | 290 | 314 | 290 | 314 | 10,000 | 314 |
| 2000-11-21 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2000-11-20 | 297 | 297 | 290 | 290 | 2,000 | 290 |
| 2000-11-15 | 309 | 309 | 309 | 309 | 4,000 | 309 |
| 2000-11-09 | 310 | 310 | 290 | 309 | 3,000 | 309 |
| 2000-11-07 | 313 | 313 | 290 | 310 | 4,000 | 310 |
| 2000-11-06 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-11-01 | 310 | 330 | 305 | 330 | 19,000 | 330 |
| 2000-10-30 | 318 | 320 | 318 | 320 | 4,000 | 320 |
| 2000-10-27 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2000-10-26 | 324 | 324 | 296 | 306 | 4,000 | 306 |
| 2000-10-25 | 319 | 324 | 295 | 324 | 6,000 | 324 |
| 2000-10-24 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-10-18 | 320 | 330 | 320 | 330 | 2,000 | 330 |
| 2000-10-17 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2000-10-05 | 355 | 355 | 355 | 355 | 5,000 | 355 |
| 2000-10-04 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2000-09-26 | 371 | 371 | 370 | 370 | 2,000 | 370 |
| 2000-09-25 | 379 | 379 | 370 | 370 | 2,000 | 370 |
| 2000-09-21 | 370 | 380 | 370 | 380 | 4,000 | 380 |
| 2000-09-20 | 350 | 370 | 350 | 370 | 4,000 | 370 |
| 2000-09-18 | 348 | 350 | 348 | 350 | 4,000 | 350 |
| 2000-09-14 | 305 | 348 | 305 | 348 | 8,000 | 348 |
| 2000-09-01 | 305 | 325 | 305 | 325 | 14,000 | 325 |
| 2000-08-29 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-08-28 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-08-25 | 330 | 349 | 330 | 349 | 5,000 | 349 |
| 2000-08-23 | 355 | 355 | 350 | 350 | 4,000 | 350 |
| 2000-08-22 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2000-08-21 | 350 | 353 | 350 | 353 | 2,000 | 353 |
| 2000-08-18 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-08-17 | 355 | 355 | 355 | 355 | 6,000 | 355 |
| 2000-08-16 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2000-08-15 | 350 | 355 | 350 | 355 | 11,000 | 355 |
| 2000-08-11 | 345 | 350 | 345 | 350 | 4,000 | 350 |
| 2000-08-08 | 363 | 368 | 363 | 368 | 5,000 | 368 |
| 2000-08-04 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2000-08-02 | 374 | 379 | 374 | 379 | 2,000 | 379 |
| 2000-08-01 | 368 | 368 | 365 | 365 | 6,000 | 365 |
| 2000-07-31 | 370 | 370 | 368 | 368 | 2,000 | 368 |
| 2000-07-28 | 379 | 380 | 376 | 376 | 7,000 | 376 |
| 2000-07-27 | 365 | 385 | 365 | 384 | 5,000 | 384 |
| 2000-07-26 | 413 | 413 | 380 | 400 | 7,000 | 400 |
| 2000-07-25 | 423 | 423 | 413 | 413 | 5,000 | 413 |
| 2000-07-24 | 433 | 433 | 429 | 429 | 27,000 | 429 |
| 2000-07-21 | 452 | 458 | 452 | 458 | 3,000 | 458 |
| 2000-07-19 | 455 | 460 | 450 | 451 | 34,000 | 451 |
| 2000-07-18 | 485 | 485 | 470 | 479 | 15,000 | 479 |
| 2000-07-17 | 479 | 500 | 479 | 495 | 22,000 | 495 |
| 2000-07-14 | 460 | 485 | 460 | 485 | 83,000 | 485 |
| 2000-07-13 | 472 | 472 | 450 | 463 | 15,000 | 463 |
| 2000-07-12 | 477 | 477 | 460 | 475 | 30,000 | 475 |
| 2000-07-11 | 475 | 480 | 450 | 477 | 52,000 | 477 |
| 2000-07-10 | 440 | 478 | 440 | 471 | 44,000 | 471 |
| 2000-07-07 | 420 | 450 | 415 | 450 | 23,000 | 450 |
| 2000-07-06 | 425 | 440 | 410 | 435 | 21,000 | 435 |
| 2000-07-05 | 480 | 480 | 458 | 460 | 25,000 | 460 |
| 2000-07-04 | 435 | 480 | 435 | 480 | 69,000 | 480 |
| 2000-07-03 | 388 | 435 | 380 | 435 | 68,000 | 435 |
| 2000-06-30 | 405 | 405 | 388 | 390 | 25,000 | 390 |
| 2000-06-29 | 391 | 411 | 390 | 400 | 56,000 | 400 |
| 2000-06-28 | 364 | 400 | 364 | 386 | 147,000 | 386 |
| 2000-06-27 | 299 | 359 | 299 | 359 | 107,000 | 359 |
| 2000-06-26 | 315 | 315 | 313 | 313 | 7,000 | 313 |
| 2000-06-23 | 314 | 314 | 314 | 314 | 7,000 | 314 |
| 2000-06-22 | 287 | 315 | 287 | 315 | 16,000 | 315 |
| 2000-06-21 | 293 | 315 | 286 | 312 | 33,000 | 312 |
| 2000-06-20 | 286 | 292 | 285 | 292 | 10,000 | 292 |
| 2000-06-19 | 280 | 284 | 280 | 284 | 9,000 | 284 |
| 2000-06-16 | 270 | 294 | 267 | 294 | 3,000 | 294 |
| 2000-06-15 | 290 | 292 | 290 | 292 | 2,000 | 292 |
| 2000-06-13 | 295 | 295 | 294 | 294 | 6,000 | 294 |
| 2000-06-12 | 291 | 295 | 291 | 295 | 7,000 | 295 |
| 2000-06-09 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 2000-06-08 | 280 | 285 | 280 | 285 | 12,000 | 285 |
| 2000-06-07 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2000-06-06 | 278 | 279 | 253 | 253 | 6,000 | 253 |
| 2000-06-02 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-06-01 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2000-05-29 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-05-26 | 274 | 284 | 274 | 284 | 14,000 | 284 |
| 2000-05-25 | 268 | 275 | 266 | 275 | 5,000 | 275 |
| 2000-05-24 | 260 | 262 | 251 | 262 | 13,000 | 262 |
| 2000-05-23 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-05-22 | 268 | 273 | 263 | 273 | 13,000 | 273 |
| 2000-05-19 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2000-05-17 | 250 | 250 | 248 | 248 | 2,000 | 248 |
| 2000-05-16 | 247 | 247 | 247 | 247 | 3,000 | 247 |
| 2000-05-15 | 241 | 250 | 241 | 250 | 4,000 | 250 |
| 2000-05-11 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2000-05-10 | 235 | 252 | 235 | 252 | 4,000 | 252 |
| 2000-05-09 | 241 | 246 | 235 | 246 | 4,000 | 246 |
| 2000-04-27 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2000-04-26 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2000-04-25 | 249 | 249 | 249 | 249 | 5,000 | 249 |
| 2000-04-24 | 240 | 249 | 240 | 249 | 5,000 | 249 |
| 2000-04-20 | 241 | 248 | 240 | 248 | 7,000 | 248 |
| 2000-04-17 | 258 | 258 | 258 | 258 | 3,000 | 258 |
| 2000-04-12 | 270 | 270 | 246 | 266 | 5,000 | 266 |
| 2000-04-10 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-04-06 | 251 | 270 | 251 | 270 | 2,000 | 270 |
| 2000-04-04 | 250 | 274 | 250 | 274 | 2,000 | 274 |
| 2000-03-30 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2000-03-27 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-03-24 | 275 | 279 | 275 | 279 | 9,000 | 279 |
| 2000-03-23 | 265 | 274 | 265 | 274 | 2,000 | 274 |
| 2000-03-22 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2000-03-21 | 255 | 264 | 255 | 264 | 3,000 | 264 |
| 2000-03-17 | 255 | 263 | 255 | 262 | 6,000 | 262 |
| 2000-03-16 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2000-03-15 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2000-03-14 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2000-03-13 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-03-10 | 250 | 255 | 250 | 255 | 6,000 | 255 |
| 2000-03-09 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-03-08 | 242 | 243 | 242 | 242 | 4,000 | 242 |
| 2000-03-07 | 250 | 251 | 242 | 242 | 10,000 | 242 |
| 2000-03-06 | 250 | 250 | 242 | 242 | 4,000 | 242 |
| 2000-03-02 | 254 | 254 | 250 | 250 | 3,000 | 250 |
| 2000-03-01 | 249 | 259 | 249 | 259 | 5,000 | 259 |
| 2000-02-29 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-02-28 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-02-25 | 267 | 267 | 238 | 267 | 5,000 | 267 |
| 2000-02-24 | 252 | 267 | 234 | 267 | 11,000 | 267 |
| 2000-02-23 | 250 | 265 | 249 | 265 | 11,000 | 265 |
| 2000-02-17 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-02-16 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2000-02-15 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2000-02-14 | 251 | 251 | 250 | 250 | 2,000 | 250 |
| 2000-02-09 | 269 | 269 | 269 | 269 | 4,000 | 269 |
| 2000-02-08 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2000-02-07 | 255 | 272 | 250 | 272 | 6,000 | 272 |
| 2000-02-02 | 252 | 274 | 250 | 274 | 11,000 | 274 |
| 2000-02-01 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2000-01-31 | 250 | 277 | 250 | 277 | 6,000 | 277 |
| 2000-01-27 | 283 | 283 | 280 | 280 | 2,000 | 280 |
| 2000-01-26 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2000-01-25 | 284 | 284 | 284 | 284 | 3,000 | 284 |
| 2000-01-24 | 285 | 285 | 271 | 271 | 2,000 | 271 |
| 2000-01-21 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2000-01-20 | 280 | 288 | 280 | 288 | 2,000 | 288 |
| 2000-01-19 | 276 | 285 | 276 | 285 | 3,000 | 285 |
| 2000-01-18 | 280 | 281 | 276 | 281 | 14,000 | 281 |
| 2000-01-17 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2000-01-14 | 280 | 304 | 280 | 304 | 23,000 | 304 |
| 2000-01-13 | 260 | 280 | 260 | 280 | 10,000 | 280 |
| 2000-01-12 | 254 | 265 | 254 | 265 | 7,000 | 265 |
| 2000-01-11 | 254 | 254 | 254 | 254 | 8,000 | 254 |
| 2000-01-07 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2000-01-06 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2000-01-05 | 249 | 250 | 249 | 250 | 3,000 | 250 |
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
