4113 田岡化学工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	300	300	300	300	3,000	300
2004-12-29	305	305	299	300	21,000	300
2004-12-28	295	300	295	295	33,000	295
2004-12-27	293	293	292	293	12,000	293
2004-12-24	294	295	291	291	35,000	291
2004-12-22	288	293	287	290	32,000	290
2004-12-21	285	285	285	285	11,000	285
2004-12-20	282	286	282	285	50,000	285
2004-12-17	285	285	284	285	38,000	285
2004-12-16	292	292	282	284	33,000	284
2004-12-15	300	300	285	292	74,000	292
2004-12-14	307	307	306	306	11,000	306
2004-12-13	313	313	308	308	8,000	308
2004-12-10	313	314	310	313	14,000	313
2004-12-09	310	313	308	313	5,000	313
2004-12-08	314	316	308	314	22,000	314
2004-12-07	316	318	315	315	7,000	315
2004-12-06	319	319	312	315	16,000	315
2004-12-03	312	314	312	313	11,000	313
2004-12-02	313	316	312	312	13,000	312
2004-12-01	311	311	311	311	4,000	311
2004-11-30	311	311	310	310	6,000	310
2004-11-29	313	314	313	314	3,000	314
2004-11-26	318	319	311	313	8,000	313
2004-11-25	315	319	311	318	24,000	318
2004-11-24	311	314	310	310	15,000	310
2004-11-22	314	318	297	307	26,000	307
2004-11-19	317	319	315	317	6,000	317
2004-11-18	318	319	315	319	11,000	319
2004-11-17	315	320	315	320	21,000	320
2004-11-16	310	319	310	319	41,000	319
2004-11-15	312	314	306	314	45,000	314
2004-11-12	307	312	305	312	24,000	312
2004-11-11	305	309	305	308	17,000	308
2004-11-10	301	304	301	304	8,000	304
2004-11-09	300	300	299	300	7,000	300
2004-11-08	302	302	294	296	13,000	296
2004-11-05	300	304	297	303	13,000	303
2004-11-04	299	303	293	303	10,000	303
2004-11-02	299	299	296	296	3,000	296
2004-11-01	296	300	290	300	13,000	300
2004-10-29	301	305	293	293	14,000	293
2004-10-28	306	309	301	301	9,000	301
2004-10-27	310	311	305	310	18,000	310
2004-10-26	301	305	291	305	22,000	305
2004-10-25	285	298	282	298	42,000	298
2004-10-22	300	301	293	294	19,000	294
2004-10-21	305	306	301	301	32,000	301
2004-10-20	306	309	304	309	17,000	309
2004-10-19	316	316	311	311	12,000	311
2004-10-18	310	314	310	314	7,000	314
2004-10-15	305	310	300	310	22,000	310
2004-10-14	315	317	309	310	30,000	310
2004-10-13	318	325	315	318	33,000	318
2004-10-12	317	325	314	320	26,000	320
2004-10-08	313	320	312	320	57,000	320
2004-10-07	314	315	309	313	46,000	313
2004-10-06	324	324	308	310	114,000	310
2004-10-05	338	338	316	320	78,000	320
2004-10-04	341	342	326	334	64,000	334
2004-10-01	342	345	334	335	89,000	335
2004-09-30	329	347	321	347	356,000	347
2004-09-29	311	335	302	330	315,000	330
2004-09-28	311	311	295	310	69,000	310
2004-09-27	328	335	310	320	138,000	320
2004-09-24	304	324	286	324	241,000	324
2004-09-22	289	307	272	307	91,000	307
2004-09-21	293	295	285	285	20,000	285
2004-09-17	300	303	286	294	48,000	294
2004-09-16	288	302	280	300	63,000	300
2004-09-15	278	297	277	297	65,000	297
2004-09-14	272	273	265	273	11,000	273
2004-09-13	272	272	272	272	2,000	272
2004-09-10	269	269	266	266	8,000	266
2004-09-09	264	264	263	264	9,000	264
2004-09-08	269	269	263	263	19,000	263
2004-09-07	270	270	269	269	10,000	269
2004-09-06	270	275	270	275	7,000	275
2004-09-03	267	268	265	268	12,000	268
2004-08-31	271	271	270	270	4,000	270
2004-08-30	264	275	264	275	5,000	275
2004-08-27	264	264	264	264	1,000	264
2004-08-26	263	263	263	263	6,000	263
2004-08-25	263	263	259	259	3,000	259
2004-08-24	264	264	260	260	5,000	260
2004-08-23	250	264	249	264	23,000	264
2004-08-20	265	265	255	255	17,000	255
2004-08-19	261	263	261	263	2,000	263
2004-08-18	256	256	253	255	14,000	255
2004-08-17	265	266	265	266	7,000	266
2004-08-16	267	267	265	265	3,000	265
2004-08-13	268	268	268	268	1,000	268
2004-08-12	273	273	268	268	11,000	268
2004-08-11	268	268	268	268	2,000	268
2004-08-09	263	266	263	265	4,000	265
2004-08-06	263	263	263	263	2,000	263
2004-08-05	266	266	266	266	2,000	266
2004-08-04	267	273	262	262	5,000	262
2004-08-03	274	274	274	274	2,000	274
2004-08-02	272	273	272	273	2,000	273
2004-07-30	278	278	266	267	11,000	267
2004-07-28	280	280	275	279	5,000	279
2004-07-27	275	275	264	265	35,000	265
2004-07-26	291	291	280	280	14,000	280
2004-07-23	296	296	290	290	8,000	290
2004-07-22	291	291	291	291	1,000	291
2004-07-21	291	295	291	295	9,000	295
2004-07-20	292	295	291	295	5,000	295
2004-07-16	296	299	295	299	14,000	299
2004-07-15	304	304	295	295	14,000	295
2004-07-14	305	308	305	306	16,000	306
2004-07-13	295	306	295	300	18,000	300
2004-07-12	304	304	303	304	8,000	304
2004-07-09	290	295	290	295	4,000	295
2004-07-08	296	300	291	300	17,000	300
2004-07-07	301	301	292	295	64,000	295
2004-07-06	313	315	303	309	49,000	309
2004-07-05	310	323	310	317	88,000	317
2004-07-02	309	312	308	308	41,000	308
2004-07-01	311	315	308	310	31,000	310
2004-06-30	310	316	307	310	42,000	310
2004-06-29	315	320	308	310	68,000	310
2004-06-28	320	320	310	320	201,000	320
2004-06-25	292	305	292	300	127,000	300
2004-06-24	281	287	280	287	45,000	287
2004-06-23	278	281	277	278	18,000	278
2004-06-22	287	287	281	281	10,000	281
2004-06-21	278	287	278	287	39,000	287
2004-06-18	281	285	274	276	56,000	276
2004-06-17	300	302	285	285	163,000	285
2004-06-16	299	314	295	295	263,000	295
2004-06-15	272	294	272	294	295,000	294
2004-06-14	261	274	260	274	132,000	274
2004-06-11	248	257	248	257	40,000	257
2004-06-10	244	245	243	244	18,000	244
2004-06-09	241	245	241	244	23,000	244
2004-06-08	240	240	237	237	8,000	237
2004-06-07	236	236	236	236	3,000	236
2004-06-03	240	245	236	236	11,000	236
2004-06-02	241	241	238	238	3,000	238
2004-06-01	239	239	236	236	7,000	236
2004-05-31	236	240	236	239	11,000	239
2004-05-28	240	240	232	240	11,000	240
2004-05-27	249	249	249	249	3,000	249
2004-05-26	232	232	232	232	8,000	232
2004-05-25	233	233	230	232	13,000	232
2004-05-24	237	237	235	235	4,000	235
2004-05-21	230	246	230	240	18,000	240
2004-05-20	231	231	222	225	14,000	225
2004-05-19	214	230	214	230	10,000	230
2004-05-18	211	217	206	217	8,000	217
2004-05-17	222	225	220	220	33,000	220
2004-05-14	235	235	231	231	8,000	231
2004-05-13	240	240	240	240	3,000	240
2004-05-12	239	239	239	239	2,000	239
2004-05-11	240	240	240	240	7,000	240
2004-05-10	240	241	222	225	26,000	225
2004-05-07	238	239	232	239	19,000	239
2004-05-06	242	245	235	238	14,000	238
2004-04-30	251	251	245	246	28,000	246
2004-04-28	255	258	245	248	57,000	248
2004-04-27	267	267	264	264	17,000	264
2004-04-26	273	273	270	270	7,000	270
2004-04-23	268	268	268	268	9,000	268
2004-04-22	270	274	267	267	14,000	267
2004-04-21	267	274	267	270	7,000	270
2004-04-20	273	278	268	268	27,000	268
2004-04-19	271	275	266	268	17,000	268
2004-04-16	266	268	265	265	12,000	265
2004-04-15	265	266	261	264	10,000	264
2004-04-14	265	267	260	266	46,000	266
2004-04-13	265	268	262	264	15,000	264
2004-04-12	257	269	256	263	14,000	263
2004-04-09	262	264	261	261	19,000	261
2004-04-08	263	265	263	264	10,000	264
2004-04-07	261	264	258	264	47,000	264
2004-04-06	264	264	260	263	18,000	263
2004-04-05	260	266	260	264	16,000	264
2004-04-02	256	258	254	258	9,000	258
2004-04-01	256	257	255	255	4,000	255
2004-03-31	256	257	256	257	7,000	257
2004-03-30	257	260	256	256	8,000	256
2004-03-29	260	264	256	256	33,000	256
2004-03-26	267	267	265	265	10,000	265
2004-03-25	259	269	253	269	17,000	269
2004-03-24	262	262	256	260	17,000	260
2004-03-23	265	265	262	263	3,000	263
2004-03-22	258	258	253	254	15,000	254
2004-03-19	264	264	256	260	13,000	260
2004-03-18	277	277	265	265	14,000	265
2004-03-17	261	277	261	277	31,000	277
2004-03-16	259	259	259	259	10,000	259
2004-03-15	256	260	256	260	21,000	260
2004-03-12	253	253	252	252	13,000	252
2004-03-11	255	256	255	256	13,000	256
2004-03-10	253	255	253	254	13,000	254
2004-03-09	254	254	251	254	14,000	254
2004-03-08	248	255	248	255	23,000	255
2004-03-05	248	249	245	245	11,000	245
2004-03-04	246	249	246	249	8,000	249
2004-03-03	247	247	240	246	10,000	246
2004-03-02	244	244	242	242	15,000	242
2004-03-01	240	240	240	240	6,000	240
2004-02-27	232	239	232	239	11,000	239
2004-02-26	236	238	236	236	8,000	236
2004-02-25	235	235	235	235	11,000	235
2004-02-24	236	241	235	235	20,000	235
2004-02-23	237	237	235	235	5,000	235
2004-02-20	234	234	234	234	1,000	234
2004-02-19	234	239	233	239	16,000	239
2004-02-18	236	236	229	229	7,000	229
2004-02-17	230	230	225	227	42,000	227
2004-02-16	225	228	225	228	10,000	228
2004-02-13	228	228	225	225	6,000	225
2004-02-10	225	229	224	229	21,000	229
2004-02-09	225	229	225	229	16,000	229
2004-02-06	225	230	225	230	26,000	230
2004-02-05	223	223	223	223	2,000	223
2004-02-04	225	225	223	223	12,000	223
2004-02-03	224	224	220	220	20,000	220
2004-02-02	227	227	221	223	18,000	223
2004-01-30	225	230	225	225	47,000	225
2004-01-29	225	227	225	227	13,000	227
2004-01-28	227	229	227	227	10,000	227
2004-01-27	227	227	227	227	4,000	227
2004-01-26	229	229	227	227	10,000	227
2004-01-23	230	230	229	229	16,000	229
2004-01-22	230	230	226	230	3,000	230
2004-01-21	230	230	230	230	6,000	230
2004-01-20	228	230	226	230	29,000	230
2004-01-19	221	228	221	226	21,000	226
2004-01-16	220	222	220	220	22,000	220
2004-01-15	224	224	220	220	16,000	220
2004-01-14	222	223	221	221	13,000	221
2004-01-13	222	223	222	223	17,000	223
2004-01-09	220	222	220	222	14,000	222
2004-01-08	220	220	218	220	15,000	220
2004-01-07	221	222	221	222	8,000	222
2004-01-06	218	218	216	216	7,000	216
2004-01-05	211	216	211	216	5,000	216

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