4113 田岡化学工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 219 | 219 | 209 | 210 | 7,000 | 210 |
| 2003-12-29 | 207 | 213 | 207 | 213 | 8,000 | 213 |
| 2003-12-26 | 214 | 214 | 214 | 214 | 3,000 | 214 |
| 2003-12-25 | 203 | 209 | 202 | 209 | 28,000 | 209 |
| 2003-12-24 | 206 | 206 | 202 | 202 | 28,000 | 202 |
| 2003-12-22 | 210 | 210 | 205 | 206 | 49,000 | 206 |
| 2003-12-19 | 212 | 213 | 210 | 210 | 12,000 | 210 |
| 2003-12-18 | 214 | 214 | 212 | 214 | 21,000 | 214 |
| 2003-12-17 | 218 | 218 | 212 | 212 | 28,000 | 212 |
| 2003-12-16 | 219 | 220 | 217 | 218 | 13,000 | 218 |
| 2003-12-15 | 221 | 221 | 215 | 217 | 13,000 | 217 |
| 2003-12-12 | 215 | 219 | 212 | 219 | 41,000 | 219 |
| 2003-12-11 | 216 | 220 | 215 | 215 | 33,000 | 215 |
| 2003-12-10 | 220 | 223 | 215 | 215 | 18,000 | 215 |
| 2003-12-09 | 216 | 216 | 213 | 215 | 20,000 | 215 |
| 2003-12-08 | 215 | 220 | 215 | 220 | 13,000 | 220 |
| 2003-12-05 | 220 | 222 | 218 | 218 | 21,000 | 218 |
| 2003-12-04 | 218 | 221 | 218 | 218 | 9,000 | 218 |
| 2003-12-03 | 221 | 221 | 211 | 212 | 38,000 | 212 |
| 2003-12-02 | 221 | 222 | 221 | 221 | 19,000 | 221 |
| 2003-12-01 | 224 | 224 | 220 | 220 | 7,000 | 220 |
| 2003-11-28 | 223 | 228 | 223 | 228 | 5,000 | 228 |
| 2003-11-27 | 221 | 223 | 220 | 223 | 7,000 | 223 |
| 2003-11-26 | 228 | 228 | 223 | 223 | 10,000 | 223 |
| 2003-11-25 | 233 | 233 | 220 | 220 | 4,000 | 220 |
| 2003-11-21 | 217 | 225 | 217 | 224 | 8,000 | 224 |
| 2003-11-20 | 218 | 220 | 216 | 216 | 9,000 | 216 |
| 2003-11-19 | 215 | 218 | 212 | 218 | 13,000 | 218 |
| 2003-11-18 | 218 | 219 | 218 | 218 | 26,000 | 218 |
| 2003-11-17 | 230 | 231 | 226 | 226 | 65,000 | 226 |
| 2003-11-14 | 230 | 231 | 230 | 231 | 5,000 | 231 |
| 2003-11-13 | 230 | 235 | 230 | 234 | 18,000 | 234 |
| 2003-11-12 | 229 | 234 | 229 | 230 | 12,000 | 230 |
| 2003-11-11 | 230 | 232 | 227 | 228 | 14,000 | 228 |
| 2003-11-10 | 234 | 234 | 232 | 232 | 3,000 | 232 |
| 2003-11-07 | 234 | 238 | 234 | 234 | 11,000 | 234 |
| 2003-11-06 | 239 | 239 | 235 | 235 | 37,000 | 235 |
| 2003-11-05 | 239 | 240 | 239 | 239 | 25,000 | 239 |
| 2003-11-04 | 244 | 244 | 237 | 239 | 20,000 | 239 |
| 2003-10-31 | 242 | 245 | 242 | 245 | 4,000 | 245 |
| 2003-10-30 | 245 | 245 | 245 | 245 | 10,000 | 245 |
| 2003-10-29 | 243 | 247 | 243 | 247 | 12,000 | 247 |
| 2003-10-28 | 244 | 244 | 241 | 241 | 9,000 | 241 |
| 2003-10-27 | 249 | 249 | 241 | 241 | 8,000 | 241 |
| 2003-10-24 | 252 | 252 | 250 | 250 | 16,000 | 250 |
| 2003-10-23 | 255 | 255 | 245 | 245 | 22,000 | 245 |
| 2003-10-22 | 255 | 257 | 252 | 257 | 15,000 | 257 |
| 2003-10-21 | 257 | 257 | 255 | 255 | 21,000 | 255 |
| 2003-10-20 | 252 | 258 | 250 | 257 | 50,000 | 257 |
| 2003-10-17 | 250 | 255 | 250 | 252 | 22,000 | 252 |
| 2003-10-16 | 250 | 255 | 249 | 250 | 51,000 | 250 |
| 2003-10-15 | 243 | 249 | 243 | 247 | 30,000 | 247 |
| 2003-10-14 | 245 | 248 | 244 | 245 | 24,000 | 245 |
| 2003-10-10 | 248 | 248 | 246 | 246 | 12,000 | 246 |
| 2003-10-09 | 249 | 249 | 245 | 248 | 11,000 | 248 |
| 2003-10-08 | 250 | 250 | 247 | 247 | 33,000 | 247 |
| 2003-10-07 | 247 | 251 | 247 | 250 | 21,000 | 250 |
| 2003-10-06 | 249 | 249 | 243 | 247 | 28,000 | 247 |
| 2003-10-03 | 244 | 249 | 244 | 249 | 37,000 | 249 |
| 2003-10-02 | 245 | 246 | 243 | 245 | 27,000 | 245 |
| 2003-10-01 | 236 | 246 | 236 | 241 | 88,000 | 241 |
| 2003-09-30 | 241 | 241 | 225 | 235 | 125,000 | 235 |
| 2003-09-29 | 267 | 267 | 246 | 247 | 41,000 | 247 |
| 2003-09-26 | 259 | 270 | 258 | 270 | 104,000 | 270 |
| 2003-09-25 | 291 | 291 | 284 | 284 | 19,000 | 284 |
| 2003-09-24 | 295 | 295 | 292 | 292 | 13,000 | 292 |
| 2003-09-22 | 300 | 300 | 292 | 293 | 12,000 | 293 |
| 2003-09-19 | 298 | 299 | 297 | 297 | 20,000 | 297 |
| 2003-09-18 | 299 | 301 | 298 | 298 | 27,000 | 298 |
| 2003-09-17 | 300 | 300 | 297 | 300 | 9,000 | 300 |
| 2003-09-16 | 300 | 303 | 300 | 301 | 14,000 | 301 |
| 2003-09-12 | 290 | 290 | 290 | 290 | 21,000 | 290 |
| 2003-09-11 | 296 | 296 | 296 | 296 | 4,000 | 296 |
| 2003-09-10 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2003-09-09 | 296 | 300 | 296 | 299 | 13,000 | 299 |
| 2003-09-08 | 295 | 297 | 295 | 297 | 2,000 | 297 |
| 2003-09-05 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2003-09-04 | 301 | 301 | 300 | 300 | 11,000 | 300 |
| 2003-09-03 | 309 | 309 | 303 | 308 | 17,000 | 308 |
| 2003-09-02 | 310 | 310 | 309 | 309 | 6,000 | 309 |
| 2003-09-01 | 286 | 295 | 286 | 295 | 5,000 | 295 |
| 2003-08-29 | 301 | 302 | 300 | 300 | 11,000 | 300 |
| 2003-08-28 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 2003-08-27 | 300 | 305 | 300 | 305 | 10,000 | 305 |
| 2003-08-26 | 298 | 299 | 298 | 298 | 21,000 | 298 |
| 2003-08-25 | 293 | 293 | 290 | 293 | 12,000 | 293 |
| 2003-08-22 | 292 | 294 | 289 | 289 | 16,000 | 289 |
| 2003-08-21 | 289 | 291 | 282 | 287 | 20,000 | 287 |
| 2003-08-20 | 292 | 292 | 281 | 286 | 7,000 | 286 |
| 2003-08-19 | 281 | 292 | 281 | 292 | 17,000 | 292 |
| 2003-08-18 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2003-08-15 | 277 | 280 | 277 | 278 | 6,000 | 278 |
| 2003-08-14 | 280 | 280 | 270 | 274 | 11,000 | 274 |
| 2003-08-13 | 275 | 277 | 275 | 277 | 3,000 | 277 |
| 2003-08-12 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2003-08-06 | 271 | 274 | 271 | 274 | 9,000 | 274 |
| 2003-08-05 | 278 | 280 | 278 | 280 | 5,000 | 280 |
| 2003-08-04 | 280 | 280 | 280 | 280 | 12,000 | 280 |
| 2003-08-01 | 281 | 285 | 280 | 280 | 12,000 | 280 |
| 2003-07-31 | 283 | 283 | 281 | 281 | 9,000 | 281 |
| 2003-07-30 | 285 | 285 | 282 | 282 | 11,000 | 282 |
| 2003-07-29 | 282 | 282 | 281 | 281 | 8,000 | 281 |
| 2003-07-28 | 284 | 284 | 281 | 281 | 10,000 | 281 |
| 2003-07-25 | 288 | 288 | 283 | 283 | 13,000 | 283 |
| 2003-07-24 | 284 | 287 | 281 | 282 | 11,000 | 282 |
| 2003-07-23 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2003-07-22 | 285 | 285 | 281 | 282 | 17,000 | 282 |
| 2003-07-18 | 285 | 285 | 284 | 285 | 12,000 | 285 |
| 2003-07-17 | 290 | 291 | 286 | 286 | 10,000 | 286 |
| 2003-07-16 | 300 | 300 | 286 | 291 | 25,000 | 291 |
| 2003-07-15 | 295 | 299 | 295 | 295 | 12,000 | 295 |
| 2003-07-14 | 299 | 299 | 292 | 295 | 9,000 | 295 |
| 2003-07-11 | 303 | 304 | 288 | 299 | 27,000 | 299 |
| 2003-07-10 | 297 | 307 | 297 | 307 | 28,000 | 307 |
| 2003-07-09 | 295 | 296 | 290 | 296 | 26,000 | 296 |
| 2003-07-08 | 297 | 299 | 277 | 297 | 47,000 | 297 |
| 2003-07-07 | 298 | 298 | 295 | 295 | 7,000 | 295 |
| 2003-07-04 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2003-07-03 | 312 | 312 | 290 | 304 | 29,000 | 304 |
| 2003-07-02 | 315 | 317 | 306 | 310 | 29,000 | 310 |
| 2003-07-01 | 306 | 313 | 300 | 313 | 34,000 | 313 |
| 2003-06-30 | 291 | 300 | 290 | 300 | 21,000 | 300 |
| 2003-06-27 | 282 | 282 | 281 | 281 | 10,000 | 281 |
| 2003-06-26 | 279 | 283 | 278 | 281 | 7,000 | 281 |
| 2003-06-25 | 282 | 282 | 278 | 278 | 7,000 | 278 |
| 2003-06-24 | 277 | 280 | 275 | 277 | 17,000 | 277 |
| 2003-06-23 | 270 | 274 | 270 | 274 | 19,000 | 274 |
| 2003-06-20 | 260 | 275 | 260 | 274 | 69,000 | 274 |
| 2003-06-19 | 280 | 281 | 277 | 280 | 23,000 | 280 |
| 2003-06-18 | 291 | 291 | 283 | 286 | 17,000 | 286 |
| 2003-06-17 | 289 | 299 | 289 | 292 | 34,000 | 292 |
| 2003-06-16 | 287 | 289 | 273 | 289 | 22,000 | 289 |
| 2003-06-13 | 305 | 305 | 295 | 303 | 34,000 | 303 |
| 2003-06-12 | 310 | 315 | 310 | 314 | 27,000 | 314 |
| 2003-06-11 | 324 | 324 | 315 | 315 | 37,000 | 315 |
| 2003-06-10 | 315 | 331 | 310 | 325 | 108,000 | 325 |
| 2003-06-09 | 305 | 327 | 302 | 315 | 208,000 | 315 |
| 2003-06-06 | 272 | 309 | 272 | 302 | 247,000 | 302 |
| 2003-06-05 | 253 | 270 | 253 | 266 | 45,000 | 266 |
| 2003-06-04 | 252 | 254 | 251 | 253 | 19,000 | 253 |
| 2003-06-03 | 249 | 253 | 248 | 251 | 17,000 | 251 |
| 2003-06-02 | 246 | 248 | 246 | 248 | 9,000 | 248 |
| 2003-05-29 | 243 | 245 | 243 | 245 | 5,000 | 245 |
| 2003-05-28 | 247 | 247 | 240 | 241 | 31,000 | 241 |
| 2003-05-27 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2003-05-26 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2003-05-23 | 245 | 247 | 245 | 247 | 9,000 | 247 |
| 2003-05-22 | 246 | 247 | 245 | 245 | 8,000 | 245 |
| 2003-05-21 | 245 | 249 | 245 | 245 | 38,000 | 245 |
| 2003-05-20 | 245 | 245 | 245 | 245 | 7,000 | 245 |
| 2003-05-19 | 246 | 248 | 246 | 248 | 3,000 | 248 |
| 2003-05-15 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2003-05-14 | 251 | 251 | 249 | 251 | 5,000 | 251 |
| 2003-05-13 | 247 | 251 | 246 | 251 | 5,000 | 251 |
| 2003-05-12 | 246 | 246 | 245 | 245 | 5,000 | 245 |
| 2003-05-09 | 240 | 245 | 240 | 245 | 6,000 | 245 |
| 2003-05-08 | 245 | 245 | 244 | 244 | 4,000 | 244 |
| 2003-05-07 | 246 | 246 | 245 | 246 | 14,000 | 246 |
| 2003-05-06 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2003-05-02 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2003-05-01 | 239 | 239 | 239 | 239 | 3,000 | 239 |
| 2003-04-30 | 244 | 244 | 234 | 237 | 8,000 | 237 |
| 2003-04-28 | 244 | 244 | 244 | 244 | 3,000 | 244 |
| 2003-04-25 | 252 | 252 | 242 | 243 | 9,000 | 243 |
| 2003-04-23 | 251 | 251 | 246 | 246 | 5,000 | 246 |
| 2003-04-22 | 251 | 257 | 250 | 250 | 9,000 | 250 |
| 2003-04-21 | 250 | 250 | 250 | 250 | 10,000 | 250 |
| 2003-04-18 | 243 | 244 | 243 | 244 | 4,000 | 244 |
| 2003-04-17 | 242 | 243 | 242 | 243 | 2,000 | 243 |
| 2003-04-16 | 238 | 242 | 238 | 242 | 6,000 | 242 |
| 2003-04-15 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2003-04-14 | 241 | 241 | 240 | 240 | 5,000 | 240 |
| 2003-04-10 | 237 | 243 | 237 | 243 | 13,000 | 243 |
| 2003-04-09 | 233 | 234 | 233 | 234 | 2,000 | 234 |
| 2003-04-08 | 232 | 233 | 230 | 233 | 10,000 | 233 |
| 2003-04-04 | 232 | 232 | 232 | 232 | 3,000 | 232 |
| 2003-04-03 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 2003-04-02 | 226 | 230 | 226 | 227 | 5,000 | 227 |
| 2003-04-01 | 242 | 242 | 228 | 230 | 9,000 | 230 |
| 2003-03-31 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2003-03-27 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2003-03-26 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2003-03-25 | 242 | 242 | 242 | 242 | 4,000 | 242 |
| 2003-03-24 | 237 | 239 | 237 | 239 | 3,000 | 239 |
| 2003-03-20 | 237 | 237 | 234 | 234 | 4,000 | 234 |
| 2003-03-19 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2003-03-18 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2003-03-17 | 232 | 232 | 232 | 232 | 3,000 | 232 |
| 2003-03-11 | 234 | 234 | 227 | 228 | 7,000 | 228 |
| 2003-03-10 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2003-03-07 | 241 | 241 | 240 | 240 | 12,000 | 240 |
| 2003-03-06 | 241 | 241 | 241 | 241 | 10,000 | 241 |
| 2003-03-04 | 249 | 249 | 243 | 248 | 4,000 | 248 |
| 2003-02-28 | 240 | 245 | 240 | 245 | 5,000 | 245 |
| 2003-02-27 | 241 | 241 | 240 | 240 | 17,000 | 240 |
| 2003-02-26 | 244 | 246 | 241 | 242 | 11,000 | 242 |
| 2003-02-25 | 245 | 245 | 240 | 240 | 10,000 | 240 |
| 2003-02-24 | 240 | 245 | 240 | 245 | 6,000 | 245 |
| 2003-02-21 | 242 | 242 | 240 | 241 | 6,000 | 241 |
| 2003-02-20 | 244 | 244 | 241 | 241 | 4,000 | 241 |
| 2003-02-19 | 253 | 253 | 249 | 249 | 10,000 | 249 |
| 2003-02-18 | 256 | 257 | 253 | 253 | 9,000 | 253 |
| 2003-02-17 | 253 | 255 | 253 | 253 | 9,000 | 253 |
| 2003-02-14 | 251 | 253 | 250 | 250 | 7,000 | 250 |
| 2003-02-13 | 249 | 251 | 243 | 251 | 12,000 | 251 |
| 2003-02-12 | 250 | 250 | 249 | 249 | 6,000 | 249 |
| 2003-02-10 | 240 | 243 | 240 | 243 | 9,000 | 243 |
| 2003-02-06 | 243 | 243 | 236 | 236 | 4,000 | 236 |
| 2003-02-05 | 233 | 244 | 233 | 244 | 5,000 | 244 |
| 2003-02-04 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 2003-01-31 | 220 | 231 | 220 | 231 | 27,000 | 231 |
| 2003-01-30 | 230 | 230 | 230 | 230 | 10,000 | 230 |
| 2003-01-29 | 240 | 240 | 238 | 238 | 4,000 | 238 |
| 2003-01-27 | 243 | 243 | 238 | 238 | 6,000 | 238 |
| 2003-01-24 | 254 | 254 | 242 | 245 | 7,000 | 245 |
| 2003-01-23 | 247 | 247 | 240 | 246 | 10,000 | 246 |
| 2003-01-22 | 238 | 238 | 237 | 237 | 2,000 | 237 |
| 2003-01-21 | 234 | 235 | 233 | 235 | 9,000 | 235 |
| 2003-01-20 | 241 | 241 | 233 | 233 | 8,000 | 233 |
| 2003-01-17 | 233 | 239 | 233 | 239 | 8,000 | 239 |
| 2003-01-16 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2003-01-15 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 2003-01-14 | 233 | 248 | 233 | 248 | 9,000 | 248 |
| 2003-01-09 | 231 | 232 | 231 | 231 | 4,000 | 231 |
| 2003-01-08 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2003-01-07 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2003-01-06 | 235 | 235 | 231 | 231 | 2,000 | 231 |
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
