4113 田岡化学工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 286 | 286 | 286 | 286 | 5,000 | 286 |
| 2001-12-27 | 286 | 286 | 281 | 281 | 3,000 | 281 |
| 2001-12-26 | 297 | 297 | 296 | 297 | 6,000 | 297 |
| 2001-12-25 | 297 | 297 | 280 | 280 | 6,000 | 280 |
| 2001-12-21 | 277 | 281 | 277 | 278 | 6,000 | 278 |
| 2001-12-20 | 280 | 280 | 275 | 275 | 6,000 | 275 |
| 2001-12-19 | 295 | 295 | 290 | 290 | 6,000 | 290 |
| 2001-12-18 | 290 | 295 | 290 | 295 | 8,000 | 295 |
| 2001-12-17 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2001-12-14 | 291 | 291 | 288 | 288 | 5,000 | 288 |
| 2001-12-13 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 2001-12-12 | 292 | 292 | 292 | 292 | 3,000 | 292 |
| 2001-12-11 | 292 | 292 | 290 | 290 | 7,000 | 290 |
| 2001-12-10 | 300 | 300 | 292 | 292 | 12,000 | 292 |
| 2001-12-07 | 292 | 295 | 292 | 293 | 6,000 | 293 |
| 2001-12-06 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2001-12-05 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2001-12-04 | 305 | 305 | 300 | 300 | 10,000 | 300 |
| 2001-12-03 | 305 | 310 | 305 | 305 | 4,000 | 305 |
| 2001-11-30 | 311 | 315 | 302 | 302 | 12,000 | 302 |
| 2001-11-29 | 311 | 311 | 310 | 310 | 2,000 | 310 |
| 2001-11-28 | 311 | 311 | 310 | 311 | 6,000 | 311 |
| 2001-11-27 | 314 | 320 | 314 | 320 | 6,000 | 320 |
| 2001-11-26 | 330 | 335 | 330 | 335 | 7,000 | 335 |
| 2001-11-22 | 314 | 314 | 304 | 310 | 13,000 | 310 |
| 2001-11-21 | 304 | 306 | 304 | 304 | 10,000 | 304 |
| 2001-11-20 | 320 | 320 | 304 | 304 | 4,000 | 304 |
| 2001-11-19 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2001-11-16 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2001-11-15 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 2001-11-14 | 310 | 310 | 305 | 310 | 4,000 | 310 |
| 2001-11-13 | 319 | 319 | 310 | 310 | 3,000 | 310 |
| 2001-11-12 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2001-11-09 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2001-11-08 | 330 | 330 | 330 | 330 | 10,000 | 330 |
| 2001-11-07 | 335 | 335 | 333 | 333 | 3,000 | 333 |
| 2001-11-06 | 331 | 335 | 331 | 335 | 3,000 | 335 |
| 2001-11-02 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2001-11-01 | 347 | 347 | 347 | 347 | 2,000 | 347 |
| 2001-10-31 | 330 | 330 | 326 | 326 | 11,000 | 326 |
| 2001-10-30 | 332 | 332 | 330 | 330 | 3,000 | 330 |
| 2001-10-29 | 335 | 342 | 335 | 342 | 2,000 | 342 |
| 2001-10-26 | 342 | 342 | 342 | 342 | 4,000 | 342 |
| 2001-10-25 | 345 | 345 | 327 | 327 | 11,000 | 327 |
| 2001-10-24 | 330 | 339 | 330 | 339 | 4,000 | 339 |
| 2001-10-23 | 328 | 328 | 327 | 327 | 2,000 | 327 |
| 2001-10-22 | 330 | 330 | 326 | 326 | 3,000 | 326 |
| 2001-10-17 | 326 | 330 | 326 | 330 | 6,000 | 330 |
| 2001-10-16 | 326 | 326 | 326 | 326 | 3,000 | 326 |
| 2001-10-15 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2001-10-12 | 330 | 330 | 326 | 326 | 6,000 | 326 |
| 2001-10-11 | 332 | 332 | 326 | 326 | 8,000 | 326 |
| 2001-10-10 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2001-10-09 | 344 | 344 | 327 | 327 | 4,000 | 327 |
| 2001-10-05 | 335 | 340 | 335 | 339 | 7,000 | 339 |
| 2001-10-04 | 340 | 340 | 325 | 325 | 6,000 | 325 |
| 2001-10-03 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 2001-10-02 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-10-01 | 340 | 340 | 333 | 333 | 7,000 | 333 |
| 2001-09-28 | 339 | 339 | 338 | 339 | 8,000 | 339 |
| 2001-09-27 | 300 | 310 | 300 | 310 | 5,000 | 310 |
| 2001-09-26 | 320 | 320 | 310 | 310 | 8,000 | 310 |
| 2001-09-25 | 340 | 340 | 321 | 321 | 6,000 | 321 |
| 2001-09-20 | 324 | 325 | 315 | 325 | 5,000 | 325 |
| 2001-09-19 | 300 | 324 | 300 | 324 | 16,000 | 324 |
| 2001-09-18 | 290 | 305 | 290 | 300 | 6,000 | 300 |
| 2001-09-17 | 300 | 300 | 290 | 290 | 12,000 | 290 |
| 2001-09-14 | 297 | 314 | 297 | 300 | 33,000 | 300 |
| 2001-09-13 | 292 | 300 | 290 | 293 | 42,000 | 293 |
| 2001-09-12 | 293 | 294 | 293 | 293 | 27,000 | 293 |
| 2001-09-11 | 325 | 333 | 320 | 333 | 6,000 | 333 |
| 2001-09-10 | 326 | 326 | 325 | 325 | 4,000 | 325 |
| 2001-09-07 | 342 | 342 | 330 | 330 | 9,000 | 330 |
| 2001-09-06 | 320 | 347 | 320 | 347 | 13,000 | 347 |
| 2001-09-05 | 325 | 330 | 320 | 330 | 20,000 | 330 |
| 2001-09-04 | 350 | 350 | 326 | 349 | 16,000 | 349 |
| 2001-09-03 | 378 | 378 | 355 | 355 | 10,000 | 355 |
| 2001-08-31 | 380 | 380 | 365 | 380 | 9,000 | 380 |
| 2001-08-30 | 385 | 385 | 370 | 380 | 20,000 | 380 |
| 2001-08-29 | 417 | 418 | 395 | 395 | 29,000 | 395 |
| 2001-08-28 | 430 | 430 | 390 | 418 | 32,000 | 418 |
| 2001-08-27 | 450 | 458 | 450 | 455 | 6,000 | 455 |
| 2001-08-24 | 460 | 460 | 458 | 458 | 6,000 | 458 |
| 2001-08-23 | 460 | 460 | 451 | 460 | 7,000 | 460 |
| 2001-08-22 | 448 | 456 | 448 | 455 | 13,000 | 455 |
| 2001-08-21 | 453 | 453 | 449 | 449 | 6,000 | 449 |
| 2001-08-20 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2001-08-16 | 452 | 452 | 452 | 452 | 14,000 | 452 |
| 2001-08-15 | 456 | 456 | 452 | 452 | 6,000 | 452 |
| 2001-08-14 | 450 | 451 | 450 | 450 | 6,000 | 450 |
| 2001-08-13 | 460 | 465 | 450 | 451 | 11,000 | 451 |
| 2001-08-09 | 463 | 463 | 461 | 461 | 2,000 | 461 |
| 2001-08-08 | 480 | 480 | 465 | 465 | 24,000 | 465 |
| 2001-08-07 | 495 | 495 | 480 | 487 | 10,000 | 487 |
| 2001-08-06 | 495 | 500 | 480 | 500 | 5,000 | 500 |
| 2001-08-03 | 490 | 495 | 490 | 495 | 3,000 | 495 |
| 2001-08-02 | 480 | 495 | 480 | 495 | 11,000 | 495 |
| 2001-08-01 | 466 | 475 | 466 | 475 | 4,000 | 475 |
| 2001-07-31 | 469 | 469 | 465 | 465 | 3,000 | 465 |
| 2001-07-30 | 461 | 480 | 451 | 480 | 13,000 | 480 |
| 2001-07-27 | 457 | 460 | 455 | 460 | 7,000 | 460 |
| 2001-07-26 | 456 | 472 | 455 | 457 | 9,000 | 457 |
| 2001-07-25 | 449 | 455 | 449 | 455 | 9,000 | 455 |
| 2001-07-24 | 439 | 450 | 439 | 450 | 23,000 | 450 |
| 2001-07-23 | 480 | 482 | 440 | 464 | 33,000 | 464 |
| 2001-07-19 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2001-07-17 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2001-07-16 | 515 | 515 | 491 | 492 | 12,000 | 492 |
| 2001-07-13 | 500 | 515 | 500 | 515 | 20,000 | 515 |
| 2001-07-12 | 500 | 500 | 485 | 486 | 18,000 | 486 |
| 2001-07-11 | 507 | 507 | 500 | 500 | 15,000 | 500 |
| 2001-07-10 | 479 | 509 | 479 | 509 | 33,000 | 509 |
| 2001-07-09 | 480 | 485 | 466 | 476 | 53,000 | 476 |
| 2001-07-06 | 520 | 520 | 505 | 506 | 43,000 | 506 |
| 2001-07-05 | 554 | 554 | 531 | 540 | 29,000 | 540 |
| 2001-07-04 | 575 | 576 | 563 | 563 | 35,000 | 563 |
| 2001-07-03 | 576 | 578 | 570 | 575 | 38,000 | 575 |
| 2001-07-02 | 574 | 579 | 572 | 576 | 29,000 | 576 |
| 2001-06-29 | 575 | 575 | 561 | 563 | 26,000 | 563 |
| 2001-06-28 | 577 | 580 | 566 | 570 | 52,000 | 570 |
| 2001-06-27 | 559 | 580 | 559 | 575 | 54,000 | 575 |
| 2001-06-26 | 550 | 560 | 550 | 559 | 28,000 | 559 |
| 2001-06-25 | 555 | 563 | 545 | 550 | 70,000 | 550 |
| 2001-06-22 | 580 | 584 | 550 | 550 | 103,000 | 550 |
| 2001-06-21 | 527 | 575 | 526 | 565 | 112,000 | 565 |
| 2001-06-20 | 531 | 531 | 522 | 524 | 21,000 | 524 |
| 2001-06-19 | 539 | 539 | 520 | 531 | 30,000 | 531 |
| 2001-06-18 | 529 | 529 | 520 | 529 | 26,000 | 529 |
| 2001-06-15 | 525 | 526 | 518 | 525 | 35,000 | 525 |
| 2001-06-14 | 535 | 536 | 525 | 535 | 29,000 | 535 |
| 2001-06-13 | 525 | 535 | 522 | 535 | 40,000 | 535 |
| 2001-06-12 | 535 | 538 | 523 | 525 | 62,000 | 525 |
| 2001-06-11 | 530 | 541 | 520 | 527 | 83,000 | 527 |
| 2001-06-08 | 525 | 526 | 517 | 517 | 43,000 | 517 |
| 2001-06-07 | 506 | 525 | 498 | 525 | 60,000 | 525 |
| 2001-06-06 | 507 | 513 | 492 | 513 | 59,000 | 513 |
| 2001-06-05 | 513 | 519 | 500 | 509 | 57,000 | 509 |
| 2001-06-04 | 491 | 515 | 490 | 513 | 37,000 | 513 |
| 2001-06-01 | 500 | 505 | 490 | 490 | 29,000 | 490 |
| 2001-05-31 | 490 | 504 | 490 | 504 | 44,000 | 504 |
| 2001-05-30 | 520 | 527 | 509 | 510 | 30,000 | 510 |
| 2001-05-29 | 530 | 537 | 510 | 530 | 97,000 | 530 |
| 2001-05-28 | 515 | 540 | 510 | 516 | 200,000 | 516 |
| 2001-05-25 | 488 | 495 | 483 | 495 | 38,000 | 495 |
| 2001-05-24 | 500 | 500 | 475 | 483 | 121,000 | 483 |
| 2001-05-23 | 492 | 541 | 491 | 498 | 395,000 | 498 |
| 2001-05-22 | 491 | 491 | 491 | 491 | 113,000 | 491 |
| 2001-05-21 | 382 | 386 | 382 | 385 | 16,000 | 385 |
| 2001-05-18 | 375 | 375 | 374 | 374 | 8,000 | 374 |
| 2001-05-17 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2001-05-16 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 2001-05-15 | 375 | 386 | 375 | 386 | 5,000 | 386 |
| 2001-05-14 | 380 | 380 | 370 | 380 | 13,000 | 380 |
| 2001-05-11 | 380 | 380 | 370 | 380 | 12,000 | 380 |
| 2001-05-10 | 372 | 372 | 360 | 360 | 20,000 | 360 |
| 2001-05-09 | 370 | 370 | 365 | 365 | 12,000 | 365 |
| 2001-05-08 | 383 | 383 | 375 | 375 | 7,000 | 375 |
| 2001-05-07 | 385 | 390 | 380 | 387 | 21,000 | 387 |
| 2001-05-02 | 385 | 385 | 385 | 385 | 6,000 | 385 |
| 2001-05-01 | 394 | 394 | 385 | 385 | 26,000 | 385 |
| 2001-04-27 | 394 | 394 | 375 | 375 | 19,000 | 375 |
| 2001-04-26 | 370 | 393 | 365 | 393 | 39,000 | 393 |
| 2001-04-25 | 370 | 370 | 358 | 364 | 9,000 | 364 |
| 2001-04-24 | 370 | 373 | 365 | 369 | 14,000 | 369 |
| 2001-04-23 | 385 | 385 | 380 | 380 | 8,000 | 380 |
| 2001-04-20 | 368 | 388 | 368 | 379 | 111,000 | 379 |
| 2001-04-19 | 346 | 358 | 336 | 358 | 27,000 | 358 |
| 2001-04-18 | 349 | 350 | 338 | 339 | 8,000 | 339 |
| 2001-04-17 | 343 | 350 | 343 | 350 | 11,000 | 350 |
| 2001-04-16 | 343 | 343 | 340 | 340 | 9,000 | 340 |
| 2001-04-13 | 374 | 375 | 363 | 363 | 29,000 | 363 |
| 2001-04-12 | 343 | 379 | 340 | 370 | 83,000 | 370 |
| 2001-04-11 | 327 | 342 | 321 | 340 | 47,000 | 340 |
| 2001-04-10 | 328 | 330 | 328 | 330 | 6,000 | 330 |
| 2001-04-09 | 321 | 330 | 320 | 321 | 19,000 | 321 |
| 2001-04-06 | 348 | 348 | 286 | 310 | 69,000 | 310 |
| 2001-04-05 | 311 | 340 | 311 | 340 | 57,000 | 340 |
| 2001-04-04 | 312 | 314 | 310 | 310 | 10,000 | 310 |
| 2001-04-03 | 310 | 315 | 310 | 310 | 5,000 | 310 |
| 2001-04-02 | 316 | 316 | 310 | 310 | 11,000 | 310 |
| 2001-03-30 | 316 | 320 | 311 | 311 | 9,000 | 311 |
| 2001-03-29 | 316 | 330 | 316 | 330 | 9,000 | 330 |
| 2001-03-28 | 316 | 318 | 316 | 316 | 6,000 | 316 |
| 2001-03-27 | 327 | 330 | 311 | 311 | 13,000 | 311 |
| 2001-03-26 | 320 | 344 | 319 | 331 | 56,000 | 331 |
| 2001-03-23 | 305 | 315 | 305 | 315 | 8,000 | 315 |
| 2001-03-22 | 306 | 310 | 302 | 302 | 10,000 | 302 |
| 2001-03-21 | 309 | 309 | 301 | 301 | 19,000 | 301 |
| 2001-03-19 | 279 | 290 | 275 | 290 | 48,000 | 290 |
| 2001-03-16 | 275 | 276 | 275 | 276 | 6,000 | 276 |
| 2001-03-15 | 272 | 280 | 265 | 280 | 17,000 | 280 |
| 2001-03-14 | 272 | 277 | 272 | 272 | 11,000 | 272 |
| 2001-03-13 | 280 | 286 | 270 | 270 | 12,000 | 270 |
| 2001-03-12 | 300 | 300 | 290 | 290 | 3,000 | 290 |
| 2001-03-06 | 300 | 325 | 300 | 315 | 11,000 | 315 |
| 2001-03-05 | 303 | 309 | 276 | 276 | 16,000 | 276 |
| 2001-03-02 | 294 | 294 | 287 | 291 | 11,000 | 291 |
| 2001-03-01 | 310 | 310 | 301 | 301 | 9,000 | 301 |
| 2001-02-28 | 310 | 320 | 300 | 320 | 19,000 | 320 |
| 2001-02-27 | 319 | 319 | 310 | 310 | 6,000 | 310 |
| 2001-02-26 | 321 | 321 | 317 | 317 | 5,000 | 317 |
| 2001-02-23 | 319 | 340 | 310 | 330 | 26,000 | 330 |
| 2001-02-22 | 320 | 320 | 310 | 310 | 14,000 | 310 |
| 2001-02-21 | 330 | 330 | 321 | 321 | 9,000 | 321 |
| 2001-02-20 | 333 | 335 | 321 | 335 | 35,000 | 335 |
| 2001-02-19 | 354 | 365 | 335 | 335 | 72,000 | 335 |
| 2001-02-16 | 274 | 344 | 274 | 344 | 93,000 | 344 |
| 2001-02-15 | 288 | 288 | 288 | 288 | 3,000 | 288 |
| 2001-02-14 | 279 | 279 | 259 | 278 | 14,000 | 278 |
| 2001-02-13 | 270 | 279 | 270 | 279 | 6,000 | 279 |
| 2001-02-08 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2001-02-07 | 275 | 280 | 275 | 280 | 2,000 | 280 |
| 2001-02-06 | 275 | 276 | 275 | 276 | 2,000 | 276 |
| 2001-02-05 | 270 | 276 | 270 | 276 | 4,000 | 276 |
| 2001-02-02 | 270 | 275 | 270 | 275 | 4,000 | 275 |
| 2001-02-01 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-01-30 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2001-01-29 | 250 | 274 | 250 | 274 | 11,000 | 274 |
| 2001-01-26 | 273 | 279 | 260 | 273 | 7,000 | 273 |
| 2001-01-25 | 269 | 269 | 269 | 269 | 4,000 | 269 |
| 2001-01-24 | 260 | 260 | 245 | 245 | 14,000 | 245 |
| 2001-01-23 | 255 | 260 | 255 | 260 | 11,000 | 260 |
| 2001-01-22 | 245 | 260 | 245 | 255 | 8,000 | 255 |
| 2001-01-19 | 240 | 245 | 240 | 245 | 17,000 | 245 |
| 2001-01-18 | 235 | 249 | 233 | 240 | 13,000 | 240 |
| 2001-01-17 | 230 | 235 | 230 | 235 | 4,000 | 235 |
| 2001-01-16 | 229 | 233 | 225 | 233 | 6,000 | 233 |
| 2001-01-15 | 222 | 225 | 222 | 224 | 11,000 | 224 |
| 2001-01-12 | 225 | 225 | 221 | 221 | 13,000 | 221 |
| 2001-01-11 | 220 | 222 | 220 | 222 | 13,000 | 222 |
| 2001-01-10 | 220 | 221 | 217 | 217 | 17,000 | 217 |
| 2001-01-09 | 236 | 236 | 217 | 217 | 19,000 | 217 |
| 2001-01-05 | 230 | 232 | 230 | 230 | 21,000 | 230 |
| 2001-01-04 | 239 | 254 | 239 | 254 | 9,000 | 254 |
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
