4113 田岡化学工業(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-302352352352352,000235
2002-12-272252302252304,000230
2002-12-262312312302303,000230
2002-12-252352352212218,000221
2002-12-2421922721622526,000225
2002-12-2021822021721923,000219
2002-12-1921921921721713,000217
2002-12-1822322321822211,000222
2002-12-1722222622122325,000223
2002-12-1622022322022020,000220
2002-12-1322822822522510,000225
2002-12-1223023122822814,000228
2002-12-1123023323023224,000232
2002-12-1023523523023012,000230
2002-12-092372372352357,000235
2002-12-0623724223723716,000237
2002-12-0523823823723711,000237
2002-12-0424024023723918,000239
2002-12-032472472432456,000245
2002-12-022492492422423,000242
2002-11-292382402382384,000238
2002-11-282402402352358,000235
2002-11-272402402402407,000240
2002-11-262492492492496,000249
2002-11-252562562402407,000240
2002-11-222412432412432,000243
2002-11-2123425423425019,000250
2002-11-2021422921422917,000229
2002-11-1921121220121150,000211
2002-11-1823623621021015,000210
2002-11-152602602602601,000260
2002-11-142602602522529,000252
2002-11-132582582582582,000258
2002-11-1226126125725813,000258
2002-11-1126326326026210,000262
2002-11-062762762762763,000276
2002-11-012702732682735,000273
2002-10-3127227527227510,000275
2002-10-302812812812813,000281
2002-10-282762762762762,000276
2002-10-252802802782787,000278
2002-10-242812812782785,000278
2002-10-232762792762784,000278
2002-10-222852852832837,000283
2002-10-182882882882881,000288
2002-10-172802802802802,000280
2002-10-162852852812812,000281
2002-10-152802802802802,000280
2002-10-112632662632666,000266
2002-10-1027527626126126,000261
2002-10-092792792772774,000277
2002-10-082802802792806,000280
2002-10-0728528527928011,000280
2002-10-042852852852853,000285
2002-10-032902902852857,000285
2002-10-0230030028829016,000290
2002-10-012932932932931,000293
2002-09-302952952952952,000295
2002-09-272933012933018,000301
2002-09-2630230229129113,000291
2002-09-253023023023023,000302
2002-09-2429829829529614,000296
2002-09-2030330329329320,000293
2002-09-1930030230030214,000302
2002-09-182972972952955,000295
2002-09-172912912912911,000291
2002-09-1330030029029010,000290
2002-09-123003003003001,000300
2002-09-112902902902901,000290
2002-09-1029429529029015,000290
2002-09-092892942892947,000294
2002-09-062952992952992,000299
2002-09-052983022983007,000300
2002-09-042882882862865,000286
2002-09-0330630629329412,000294
2002-09-023073073073071,000307
2002-08-303123123053057,000305
2002-08-293133133123123,000312
2002-08-283113173113174,000317
2002-08-273113113103105,000310
2002-08-263113113073076,000307
2002-08-2332032030631116,000311
2002-08-2230731030031086,000310
2002-08-213123123113125,000312
2002-08-203203203203204,000320
2002-08-163293293243243,000324
2002-08-153203283203284,000328
2002-08-143153153153154,000315
2002-08-1332732732032015,000320
2002-08-123163203163208,000320
2002-08-093263263263262,000326
2002-08-083183203173176,000317
2002-08-073153153153153,000315
2002-08-063243243073077,000307
2002-08-053283283283281,000328
2002-08-023253253053055,000305
2002-08-013353353353351,000335
2002-07-313323353323354,000335
2002-07-303233353233352,000335
2002-07-293213223213225,000322
2002-07-2634334333033012,000330
2002-07-253383383383381,000338
2002-07-243303313303305,000330
2002-07-233203303203307,000330
2002-07-223293293223223,000322
2002-07-193353353343345,000334
2002-07-183353353293344,000334
2002-07-163353353353354,000335
2002-07-153353373353355,000335
2002-07-1234034033233317,000333
2002-07-103403403403401,000340
2002-07-0934534534034114,000341
2002-07-083583583453458,000345
2002-07-0534535034535015,000350
2002-07-0434534534234512,000345
2002-07-023383453383457,000345
2002-07-0134034333833818,000338
2002-06-283403403403408,000340
2002-06-2733533533533511,000335
2002-06-2634534533233512,000335
2002-06-253513513463466,000346
2002-06-243543553493554,000355
2002-06-2135335535335510,000355
2002-06-2035836335235322,000353
2002-06-193643653603609,000360
2002-06-183633673633677,000367
2002-06-1736936935535513,000355
2002-06-143653653583654,000365
2002-06-133653703653705,000370
2002-06-123703703653658,000365
2002-06-1136337236337012,000370
2002-06-103703703613625,000362
2002-06-0737337537137510,000375
2002-06-0638238838138117,000381
2002-06-053823823803808,000380
2002-06-0438738938238210,000382
2002-06-033883883863878,000387
2002-05-3138438838038521,000385
2002-05-3038638638038023,000380
2002-05-2939039038538510,000385
2002-05-2841041040040019,000400
2002-05-2738140238140066,000400
2002-05-2439039537539552,000395
2002-05-23374390368390124,000390
2002-05-2236136736036760,000367
2002-05-2135735935335973,000359
2002-05-2035535735035135,000351
2002-05-1734035234034529,000345
2002-05-163303303253304,000330
2002-05-153283283263262,000326
2002-05-143273283273289,000328
2002-05-133313313313311,000331
2002-05-103313313313312,000331
2002-05-093253313233318,000331
2002-05-0832332632332511,000325
2002-05-023453473413418,000341
2002-04-3034434434134410,000344
2002-04-263463463453455,000345
2002-04-2534534533133128,000331
2002-04-2434234433034017,000340
2002-04-2333233533033520,000335
2002-04-2232934032933020,000330
2002-04-193293293293296,000329
2002-04-1832032632032616,000326
2002-04-173233233213215,000321
2002-04-163263263263263,000326
2002-04-153163163163161,000316
2002-04-1232032932032015,000320
2002-04-113183203183209,000320
2002-04-103183183173189,000318
2002-04-0931631731631711,000317
2002-04-083293293293294,000329
2002-04-053203203163167,000316
2002-04-043203203203201,000320
2002-04-033153193153164,000316
2002-04-023153153153151,000315
2002-04-013303303303301,000330
2002-03-293213213153158,000315
2002-03-2832032032032017,000320
2002-03-273393393143207,000320
2002-03-263403403403402,000340
2002-03-2533834033834010,000340
2002-03-2234135034134511,000345
2002-03-203353413353414,000341
2002-03-193303343303346,000334
2002-03-183313313303304,000330
2002-03-1532933032933012,000330
2002-03-143303303273274,000327
2002-03-133303303303304,000330
2002-03-123293293283282,000328
2002-03-1133533532832811,000328
2002-03-083403403353358,000335
2002-03-073363503363367,000336
2002-03-063403403363364,000336
2002-03-0535035034535013,000350
2002-03-043353503353506,000350
2002-03-013203283203287,000328
2002-02-283153253153256,000325
2002-02-273103153103105,000310
2002-02-263143143073073,000307
2002-02-253003003003004,000300
2002-02-2229030028530012,000300
2002-02-213003003003003,000300
2002-02-203003003003002,000300
2002-02-192992992992992,000299
2002-02-182952992952995,000299
2002-02-1428828828528517,000285
2002-02-132852852852855,000285
2002-02-082852852852852,000285
2002-02-072852852842854,000285
2002-02-062802852802852,000285
2002-02-052802802802804,000280
2002-02-012762782762783,000278
2002-01-292852852832855,000285
2002-01-283063062952952,000295
2002-01-253003003003003,000300
2002-01-222902902902901,000290
2002-01-212852852852851,000285
2002-01-182902902852857,000285
2002-01-113003002962962,000296
2002-01-103003013003004,000300
2002-01-082953002953004,000300
2002-01-072942942902916,000291

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