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 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2002-12-27 | 225 | 230 | 225 | 230 | 4,000 | 230 |
| 2002-12-26 | 231 | 231 | 230 | 230 | 3,000 | 230 |
| 2002-12-25 | 235 | 235 | 221 | 221 | 8,000 | 221 |
| 2002-12-24 | 219 | 227 | 216 | 225 | 26,000 | 225 |
| 2002-12-20 | 218 | 220 | 217 | 219 | 23,000 | 219 |
| 2002-12-19 | 219 | 219 | 217 | 217 | 13,000 | 217 |
| 2002-12-18 | 223 | 223 | 218 | 222 | 11,000 | 222 |
| 2002-12-17 | 222 | 226 | 221 | 223 | 25,000 | 223 |
| 2002-12-16 | 220 | 223 | 220 | 220 | 20,000 | 220 |
| 2002-12-13 | 228 | 228 | 225 | 225 | 10,000 | 225 |
| 2002-12-12 | 230 | 231 | 228 | 228 | 14,000 | 228 |
| 2002-12-11 | 230 | 233 | 230 | 232 | 24,000 | 232 |
| 2002-12-10 | 235 | 235 | 230 | 230 | 12,000 | 230 |
| 2002-12-09 | 237 | 237 | 235 | 235 | 7,000 | 235 |
| 2002-12-06 | 237 | 242 | 237 | 237 | 16,000 | 237 |
| 2002-12-05 | 238 | 238 | 237 | 237 | 11,000 | 237 |
| 2002-12-04 | 240 | 240 | 237 | 239 | 18,000 | 239 |
| 2002-12-03 | 247 | 247 | 243 | 245 | 6,000 | 245 |
| 2002-12-02 | 249 | 249 | 242 | 242 | 3,000 | 242 |
| 2002-11-29 | 238 | 240 | 238 | 238 | 4,000 | 238 |
| 2002-11-28 | 240 | 240 | 235 | 235 | 8,000 | 235 |
| 2002-11-27 | 240 | 240 | 240 | 240 | 7,000 | 240 |
| 2002-11-26 | 249 | 249 | 249 | 249 | 6,000 | 249 |
| 2002-11-25 | 256 | 256 | 240 | 240 | 7,000 | 240 |
| 2002-11-22 | 241 | 243 | 241 | 243 | 2,000 | 243 |
| 2002-11-21 | 234 | 254 | 234 | 250 | 19,000 | 250 |
| 2002-11-20 | 214 | 229 | 214 | 229 | 17,000 | 229 |
| 2002-11-19 | 211 | 212 | 201 | 211 | 50,000 | 211 |
| 2002-11-18 | 236 | 236 | 210 | 210 | 15,000 | 210 |
| 2002-11-15 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-11-14 | 260 | 260 | 252 | 252 | 9,000 | 252 |
| 2002-11-13 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 2002-11-12 | 261 | 261 | 257 | 258 | 13,000 | 258 |
| 2002-11-11 | 263 | 263 | 260 | 262 | 10,000 | 262 |
| 2002-11-06 | 276 | 276 | 276 | 276 | 3,000 | 276 |
| 2002-11-01 | 270 | 273 | 268 | 273 | 5,000 | 273 |
| 2002-10-31 | 272 | 275 | 272 | 275 | 10,000 | 275 |
| 2002-10-30 | 281 | 281 | 281 | 281 | 3,000 | 281 |
| 2002-10-28 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2002-10-25 | 280 | 280 | 278 | 278 | 7,000 | 278 |
| 2002-10-24 | 281 | 281 | 278 | 278 | 5,000 | 278 |
| 2002-10-23 | 276 | 279 | 276 | 278 | 4,000 | 278 |
| 2002-10-22 | 285 | 285 | 283 | 283 | 7,000 | 283 |
| 2002-10-18 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2002-10-17 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2002-10-16 | 285 | 285 | 281 | 281 | 2,000 | 281 |
| 2002-10-15 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2002-10-11 | 263 | 266 | 263 | 266 | 6,000 | 266 |
| 2002-10-10 | 275 | 276 | 261 | 261 | 26,000 | 261 |
| 2002-10-09 | 279 | 279 | 277 | 277 | 4,000 | 277 |
| 2002-10-08 | 280 | 280 | 279 | 280 | 6,000 | 280 |
| 2002-10-07 | 285 | 285 | 279 | 280 | 11,000 | 280 |
| 2002-10-04 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2002-10-03 | 290 | 290 | 285 | 285 | 7,000 | 285 |
| 2002-10-02 | 300 | 300 | 288 | 290 | 16,000 | 290 |
| 2002-10-01 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2002-09-30 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2002-09-27 | 293 | 301 | 293 | 301 | 8,000 | 301 |
| 2002-09-26 | 302 | 302 | 291 | 291 | 13,000 | 291 |
| 2002-09-25 | 302 | 302 | 302 | 302 | 3,000 | 302 |
| 2002-09-24 | 298 | 298 | 295 | 296 | 14,000 | 296 |
| 2002-09-20 | 303 | 303 | 293 | 293 | 20,000 | 293 |
| 2002-09-19 | 300 | 302 | 300 | 302 | 14,000 | 302 |
| 2002-09-18 | 297 | 297 | 295 | 295 | 5,000 | 295 |
| 2002-09-17 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2002-09-13 | 300 | 300 | 290 | 290 | 10,000 | 290 |
| 2002-09-12 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2002-09-11 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-09-10 | 294 | 295 | 290 | 290 | 15,000 | 290 |
| 2002-09-09 | 289 | 294 | 289 | 294 | 7,000 | 294 |
| 2002-09-06 | 295 | 299 | 295 | 299 | 2,000 | 299 |
| 2002-09-05 | 298 | 302 | 298 | 300 | 7,000 | 300 |
| 2002-09-04 | 288 | 288 | 286 | 286 | 5,000 | 286 |
| 2002-09-03 | 306 | 306 | 293 | 294 | 12,000 | 294 |
| 2002-09-02 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2002-08-30 | 312 | 312 | 305 | 305 | 7,000 | 305 |
| 2002-08-29 | 313 | 313 | 312 | 312 | 3,000 | 312 |
| 2002-08-28 | 311 | 317 | 311 | 317 | 4,000 | 317 |
| 2002-08-27 | 311 | 311 | 310 | 310 | 5,000 | 310 |
| 2002-08-26 | 311 | 311 | 307 | 307 | 6,000 | 307 |
| 2002-08-23 | 320 | 320 | 306 | 311 | 16,000 | 311 |
| 2002-08-22 | 307 | 310 | 300 | 310 | 86,000 | 310 |
| 2002-08-21 | 312 | 312 | 311 | 312 | 5,000 | 312 |
| 2002-08-20 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2002-08-16 | 329 | 329 | 324 | 324 | 3,000 | 324 |
| 2002-08-15 | 320 | 328 | 320 | 328 | 4,000 | 328 |
| 2002-08-14 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 2002-08-13 | 327 | 327 | 320 | 320 | 15,000 | 320 |
| 2002-08-12 | 316 | 320 | 316 | 320 | 8,000 | 320 |
| 2002-08-09 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 2002-08-08 | 318 | 320 | 317 | 317 | 6,000 | 317 |
| 2002-08-07 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2002-08-06 | 324 | 324 | 307 | 307 | 7,000 | 307 |
| 2002-08-05 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2002-08-02 | 325 | 325 | 305 | 305 | 5,000 | 305 |
| 2002-08-01 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2002-07-31 | 332 | 335 | 332 | 335 | 4,000 | 335 |
| 2002-07-30 | 323 | 335 | 323 | 335 | 2,000 | 335 |
| 2002-07-29 | 321 | 322 | 321 | 322 | 5,000 | 322 |
| 2002-07-26 | 343 | 343 | 330 | 330 | 12,000 | 330 |
| 2002-07-25 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2002-07-24 | 330 | 331 | 330 | 330 | 5,000 | 330 |
| 2002-07-23 | 320 | 330 | 320 | 330 | 7,000 | 330 |
| 2002-07-22 | 329 | 329 | 322 | 322 | 3,000 | 322 |
| 2002-07-19 | 335 | 335 | 334 | 334 | 5,000 | 334 |
| 2002-07-18 | 335 | 335 | 329 | 334 | 4,000 | 334 |
| 2002-07-16 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 2002-07-15 | 335 | 337 | 335 | 335 | 5,000 | 335 |
| 2002-07-12 | 340 | 340 | 332 | 333 | 17,000 | 333 |
| 2002-07-10 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2002-07-09 | 345 | 345 | 340 | 341 | 14,000 | 341 |
| 2002-07-08 | 358 | 358 | 345 | 345 | 8,000 | 345 |
| 2002-07-05 | 345 | 350 | 345 | 350 | 15,000 | 350 |
| 2002-07-04 | 345 | 345 | 342 | 345 | 12,000 | 345 |
| 2002-07-02 | 338 | 345 | 338 | 345 | 7,000 | 345 |
| 2002-07-01 | 340 | 343 | 338 | 338 | 18,000 | 338 |
| 2002-06-28 | 340 | 340 | 340 | 340 | 8,000 | 340 |
| 2002-06-27 | 335 | 335 | 335 | 335 | 11,000 | 335 |
| 2002-06-26 | 345 | 345 | 332 | 335 | 12,000 | 335 |
| 2002-06-25 | 351 | 351 | 346 | 346 | 6,000 | 346 |
| 2002-06-24 | 354 | 355 | 349 | 355 | 4,000 | 355 |
| 2002-06-21 | 353 | 355 | 353 | 355 | 10,000 | 355 |
| 2002-06-20 | 358 | 363 | 352 | 353 | 22,000 | 353 |
| 2002-06-19 | 364 | 365 | 360 | 360 | 9,000 | 360 |
| 2002-06-18 | 363 | 367 | 363 | 367 | 7,000 | 367 |
| 2002-06-17 | 369 | 369 | 355 | 355 | 13,000 | 355 |
| 2002-06-14 | 365 | 365 | 358 | 365 | 4,000 | 365 |
| 2002-06-13 | 365 | 370 | 365 | 370 | 5,000 | 370 |
| 2002-06-12 | 370 | 370 | 365 | 365 | 8,000 | 365 |
| 2002-06-11 | 363 | 372 | 363 | 370 | 12,000 | 370 |
| 2002-06-10 | 370 | 370 | 361 | 362 | 5,000 | 362 |
| 2002-06-07 | 373 | 375 | 371 | 375 | 10,000 | 375 |
| 2002-06-06 | 382 | 388 | 381 | 381 | 17,000 | 381 |
| 2002-06-05 | 382 | 382 | 380 | 380 | 8,000 | 380 |
| 2002-06-04 | 387 | 389 | 382 | 382 | 10,000 | 382 |
| 2002-06-03 | 388 | 388 | 386 | 387 | 8,000 | 387 |
| 2002-05-31 | 384 | 388 | 380 | 385 | 21,000 | 385 |
| 2002-05-30 | 386 | 386 | 380 | 380 | 23,000 | 380 |
| 2002-05-29 | 390 | 390 | 385 | 385 | 10,000 | 385 |
| 2002-05-28 | 410 | 410 | 400 | 400 | 19,000 | 400 |
| 2002-05-27 | 381 | 402 | 381 | 400 | 66,000 | 400 |
| 2002-05-24 | 390 | 395 | 375 | 395 | 52,000 | 395 |
| 2002-05-23 | 374 | 390 | 368 | 390 | 124,000 | 390 |
| 2002-05-22 | 361 | 367 | 360 | 367 | 60,000 | 367 |
| 2002-05-21 | 357 | 359 | 353 | 359 | 73,000 | 359 |
| 2002-05-20 | 355 | 357 | 350 | 351 | 35,000 | 351 |
| 2002-05-17 | 340 | 352 | 340 | 345 | 29,000 | 345 |
| 2002-05-16 | 330 | 330 | 325 | 330 | 4,000 | 330 |
| 2002-05-15 | 328 | 328 | 326 | 326 | 2,000 | 326 |
| 2002-05-14 | 327 | 328 | 327 | 328 | 9,000 | 328 |
| 2002-05-13 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2002-05-10 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2002-05-09 | 325 | 331 | 323 | 331 | 8,000 | 331 |
| 2002-05-08 | 323 | 326 | 323 | 325 | 11,000 | 325 |
| 2002-05-02 | 345 | 347 | 341 | 341 | 8,000 | 341 |
| 2002-04-30 | 344 | 344 | 341 | 344 | 10,000 | 344 |
| 2002-04-26 | 346 | 346 | 345 | 345 | 5,000 | 345 |
| 2002-04-25 | 345 | 345 | 331 | 331 | 28,000 | 331 |
| 2002-04-24 | 342 | 344 | 330 | 340 | 17,000 | 340 |
| 2002-04-23 | 332 | 335 | 330 | 335 | 20,000 | 335 |
| 2002-04-22 | 329 | 340 | 329 | 330 | 20,000 | 330 |
| 2002-04-19 | 329 | 329 | 329 | 329 | 6,000 | 329 |
| 2002-04-18 | 320 | 326 | 320 | 326 | 16,000 | 326 |
| 2002-04-17 | 323 | 323 | 321 | 321 | 5,000 | 321 |
| 2002-04-16 | 326 | 326 | 326 | 326 | 3,000 | 326 |
| 2002-04-15 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2002-04-12 | 320 | 329 | 320 | 320 | 15,000 | 320 |
| 2002-04-11 | 318 | 320 | 318 | 320 | 9,000 | 320 |
| 2002-04-10 | 318 | 318 | 317 | 318 | 9,000 | 318 |
| 2002-04-09 | 316 | 317 | 316 | 317 | 11,000 | 317 |
| 2002-04-08 | 329 | 329 | 329 | 329 | 4,000 | 329 |
| 2002-04-05 | 320 | 320 | 316 | 316 | 7,000 | 316 |
| 2002-04-04 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-04-03 | 315 | 319 | 315 | 316 | 4,000 | 316 |
| 2002-04-02 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2002-04-01 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-03-29 | 321 | 321 | 315 | 315 | 8,000 | 315 |
| 2002-03-28 | 320 | 320 | 320 | 320 | 17,000 | 320 |
| 2002-03-27 | 339 | 339 | 314 | 320 | 7,000 | 320 |
| 2002-03-26 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2002-03-25 | 338 | 340 | 338 | 340 | 10,000 | 340 |
| 2002-03-22 | 341 | 350 | 341 | 345 | 11,000 | 345 |
| 2002-03-20 | 335 | 341 | 335 | 341 | 4,000 | 341 |
| 2002-03-19 | 330 | 334 | 330 | 334 | 6,000 | 334 |
| 2002-03-18 | 331 | 331 | 330 | 330 | 4,000 | 330 |
| 2002-03-15 | 329 | 330 | 329 | 330 | 12,000 | 330 |
| 2002-03-14 | 330 | 330 | 327 | 327 | 4,000 | 327 |
| 2002-03-13 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2002-03-12 | 329 | 329 | 328 | 328 | 2,000 | 328 |
| 2002-03-11 | 335 | 335 | 328 | 328 | 11,000 | 328 |
| 2002-03-08 | 340 | 340 | 335 | 335 | 8,000 | 335 |
| 2002-03-07 | 336 | 350 | 336 | 336 | 7,000 | 336 |
| 2002-03-06 | 340 | 340 | 336 | 336 | 4,000 | 336 |
| 2002-03-05 | 350 | 350 | 345 | 350 | 13,000 | 350 |
| 2002-03-04 | 335 | 350 | 335 | 350 | 6,000 | 350 |
| 2002-03-01 | 320 | 328 | 320 | 328 | 7,000 | 328 |
| 2002-02-28 | 315 | 325 | 315 | 325 | 6,000 | 325 |
| 2002-02-27 | 310 | 315 | 310 | 310 | 5,000 | 310 |
| 2002-02-26 | 314 | 314 | 307 | 307 | 3,000 | 307 |
| 2002-02-25 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2002-02-22 | 290 | 300 | 285 | 300 | 12,000 | 300 |
| 2002-02-21 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2002-02-20 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-02-19 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2002-02-18 | 295 | 299 | 295 | 299 | 5,000 | 299 |
| 2002-02-14 | 288 | 288 | 285 | 285 | 17,000 | 285 |
| 2002-02-13 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 2002-02-08 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2002-02-07 | 285 | 285 | 284 | 285 | 4,000 | 285 |
| 2002-02-06 | 280 | 285 | 280 | 285 | 2,000 | 285 |
| 2002-02-05 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2002-02-01 | 276 | 278 | 276 | 278 | 3,000 | 278 |
| 2002-01-29 | 285 | 285 | 283 | 285 | 5,000 | 285 |
| 2002-01-28 | 306 | 306 | 295 | 295 | 2,000 | 295 |
| 2002-01-25 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2002-01-22 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-01-21 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2002-01-18 | 290 | 290 | 285 | 285 | 7,000 | 285 |
| 2002-01-11 | 300 | 300 | 296 | 296 | 2,000 | 296 |
| 2002-01-10 | 300 | 301 | 300 | 300 | 4,000 | 300 |
| 2002-01-08 | 295 | 300 | 295 | 300 | 4,000 | 300 |
| 2002-01-07 | 294 | 294 | 290 | 291 | 6,000 | 291 |
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
