4113 田岡化学工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 420 | 420 | 420 | 420 | 17,000 | 420 |
| 2005-12-29 | 422 | 423 | 420 | 420 | 41,000 | 420 |
| 2005-12-28 | 429 | 429 | 420 | 423 | 26,000 | 423 |
| 2005-12-27 | 423 | 430 | 419 | 430 | 63,000 | 430 |
| 2005-12-26 | 420 | 421 | 418 | 420 | 36,000 | 420 |
| 2005-12-22 | 425 | 425 | 418 | 418 | 24,000 | 418 |
| 2005-12-21 | 421 | 425 | 420 | 420 | 23,000 | 420 |
| 2005-12-20 | 420 | 427 | 419 | 419 | 42,000 | 419 |
| 2005-12-19 | 419 | 422 | 419 | 420 | 15,000 | 420 |
| 2005-12-16 | 425 | 425 | 415 | 419 | 41,000 | 419 |
| 2005-12-15 | 429 | 434 | 425 | 428 | 13,000 | 428 |
| 2005-12-14 | 436 | 436 | 430 | 430 | 21,000 | 430 |
| 2005-12-13 | 443 | 443 | 435 | 436 | 29,000 | 436 |
| 2005-12-12 | 430 | 440 | 430 | 439 | 85,000 | 439 |
| 2005-12-09 | 427 | 429 | 425 | 428 | 27,000 | 428 |
| 2005-12-08 | 425 | 428 | 422 | 422 | 46,000 | 422 |
| 2005-12-07 | 423 | 424 | 422 | 423 | 44,000 | 423 |
| 2005-12-06 | 417 | 421 | 416 | 420 | 45,000 | 420 |
| 2005-12-05 | 413 | 418 | 413 | 417 | 51,000 | 417 |
| 2005-12-02 | 415 | 415 | 407 | 407 | 54,000 | 407 |
| 2005-12-01 | 409 | 415 | 408 | 415 | 25,000 | 415 |
| 2005-11-30 | 402 | 410 | 400 | 410 | 71,000 | 410 |
| 2005-11-29 | 402 | 403 | 400 | 403 | 13,000 | 403 |
| 2005-11-28 | 402 | 403 | 400 | 400 | 18,000 | 400 |
| 2005-11-25 | 401 | 403 | 400 | 402 | 32,000 | 402 |
| 2005-11-24 | 402 | 405 | 399 | 404 | 30,000 | 404 |
| 2005-11-22 | 400 | 402 | 398 | 402 | 26,000 | 402 |
| 2005-11-21 | 403 | 405 | 401 | 401 | 51,000 | 401 |
| 2005-11-18 | 410 | 410 | 402 | 402 | 17,000 | 402 |
| 2005-11-17 | 399 | 412 | 393 | 410 | 45,000 | 410 |
| 2005-11-16 | 402 | 405 | 399 | 400 | 13,000 | 400 |
| 2005-11-15 | 416 | 419 | 400 | 412 | 49,000 | 412 |
| 2005-11-14 | 420 | 423 | 415 | 420 | 40,000 | 420 |
| 2005-11-11 | 417 | 424 | 411 | 423 | 71,000 | 423 |
| 2005-11-10 | 415 | 423 | 412 | 423 | 82,000 | 423 |
| 2005-11-09 | 408 | 418 | 407 | 418 | 121,000 | 418 |
| 2005-11-08 | 407 | 412 | 404 | 412 | 97,000 | 412 |
| 2005-11-07 | 396 | 407 | 395 | 407 | 76,000 | 407 |
| 2005-11-04 | 395 | 397 | 392 | 397 | 62,000 | 397 |
| 2005-11-02 | 394 | 396 | 385 | 396 | 30,000 | 396 |
| 2005-11-01 | 395 | 395 | 390 | 395 | 26,000 | 395 |
| 2005-10-31 | 392 | 395 | 387 | 395 | 24,000 | 395 |
| 2005-10-28 | 388 | 395 | 382 | 393 | 69,000 | 393 |
| 2005-10-27 | 379 | 384 | 379 | 384 | 28,000 | 384 |
| 2005-10-26 | 374 | 381 | 370 | 381 | 44,000 | 381 |
| 2005-10-25 | 371 | 374 | 369 | 374 | 12,000 | 374 |
| 2005-10-24 | 371 | 376 | 370 | 375 | 32,000 | 375 |
| 2005-10-21 | 363 | 371 | 360 | 371 | 57,000 | 371 |
| 2005-10-20 | 362 | 368 | 362 | 368 | 16,000 | 368 |
| 2005-10-19 | 363 | 363 | 359 | 360 | 31,000 | 360 |
| 2005-10-18 | 362 | 362 | 361 | 361 | 7,000 | 361 |
| 2005-10-17 | 361 | 361 | 359 | 360 | 7,000 | 360 |
| 2005-10-14 | 361 | 364 | 357 | 364 | 20,000 | 364 |
| 2005-10-13 | 368 | 368 | 364 | 364 | 13,000 | 364 |
| 2005-10-12 | 366 | 370 | 365 | 370 | 27,000 | 370 |
| 2005-10-11 | 357 | 364 | 356 | 364 | 21,000 | 364 |
| 2005-10-07 | 360 | 360 | 353 | 357 | 58,000 | 357 |
| 2005-10-06 | 370 | 373 | 355 | 359 | 103,000 | 359 |
| 2005-10-05 | 374 | 375 | 370 | 375 | 18,000 | 375 |
| 2005-10-04 | 373 | 379 | 371 | 373 | 35,000 | 373 |
| 2005-10-03 | 384 | 384 | 372 | 372 | 22,000 | 372 |
| 2005-09-30 | 377 | 377 | 374 | 375 | 13,000 | 375 |
| 2005-09-29 | 381 | 384 | 372 | 377 | 34,000 | 377 |
| 2005-09-28 | 381 | 381 | 375 | 375 | 76,000 | 375 |
| 2005-09-27 | 385 | 390 | 382 | 382 | 19,000 | 382 |
| 2005-09-26 | 387 | 390 | 384 | 387 | 29,000 | 387 |
| 2005-09-22 | 386 | 393 | 380 | 389 | 50,000 | 389 |
| 2005-09-21 | 393 | 394 | 381 | 383 | 45,000 | 383 |
| 2005-09-20 | 383 | 388 | 381 | 388 | 54,000 | 388 |
| 2005-09-16 | 384 | 389 | 381 | 381 | 43,000 | 381 |
| 2005-09-15 | 377 | 384 | 377 | 380 | 48,000 | 380 |
| 2005-09-14 | 385 | 385 | 373 | 379 | 37,000 | 379 |
| 2005-09-13 | 388 | 389 | 386 | 388 | 17,000 | 388 |
| 2005-09-12 | 399 | 399 | 385 | 387 | 52,000 | 387 |
| 2005-09-09 | 368 | 400 | 368 | 384 | 48,000 | 384 |
| 2005-09-08 | 384 | 384 | 367 | 367 | 36,000 | 367 |
| 2005-09-07 | 396 | 400 | 378 | 380 | 73,000 | 380 |
| 2005-09-06 | 401 | 401 | 382 | 394 | 215,000 | 394 |
| 2005-09-05 | 368 | 411 | 368 | 411 | 822,000 | 411 |
| 2005-09-02 | 360 | 387 | 360 | 369 | 128,000 | 369 |
| 2005-09-01 | 352 | 356 | 350 | 356 | 42,000 | 356 |
| 2005-08-31 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2005-08-30 | 347 | 351 | 347 | 351 | 23,000 | 351 |
| 2005-08-29 | 345 | 347 | 345 | 347 | 6,000 | 347 |
| 2005-08-26 | 345 | 347 | 343 | 347 | 4,000 | 347 |
| 2005-08-25 | 345 | 345 | 342 | 342 | 22,000 | 342 |
| 2005-08-24 | 348 | 348 | 347 | 347 | 14,000 | 347 |
| 2005-08-23 | 353 | 355 | 350 | 351 | 39,000 | 351 |
| 2005-08-22 | 352 | 355 | 351 | 351 | 48,000 | 351 |
| 2005-08-19 | 348 | 352 | 346 | 348 | 50,000 | 348 |
| 2005-08-18 | 348 | 348 | 345 | 346 | 9,000 | 346 |
| 2005-08-17 | 344 | 350 | 344 | 345 | 33,000 | 345 |
| 2005-08-16 | 342 | 347 | 339 | 347 | 50,000 | 347 |
| 2005-08-15 | 344 | 344 | 340 | 340 | 18,000 | 340 |
| 2005-08-12 | 345 | 347 | 344 | 344 | 9,000 | 344 |
| 2005-08-11 | 342 | 346 | 342 | 346 | 24,000 | 346 |
| 2005-08-10 | 340 | 342 | 339 | 341 | 12,000 | 341 |
| 2005-08-09 | 332 | 336 | 329 | 336 | 7,000 | 336 |
| 2005-08-08 | 332 | 335 | 318 | 335 | 38,000 | 335 |
| 2005-08-05 | 332 | 341 | 332 | 340 | 61,000 | 340 |
| 2005-08-04 | 349 | 349 | 343 | 347 | 44,000 | 347 |
| 2005-08-03 | 349 | 351 | 346 | 351 | 17,000 | 351 |
| 2005-08-02 | 359 | 359 | 356 | 358 | 11,000 | 358 |
| 2005-08-01 | 354 | 354 | 343 | 354 | 26,000 | 354 |
| 2005-07-29 | 357 | 358 | 351 | 354 | 44,000 | 354 |
| 2005-07-28 | 357 | 367 | 350 | 353 | 149,000 | 353 |
| 2005-07-27 | 343 | 352 | 343 | 352 | 53,000 | 352 |
| 2005-07-26 | 343 | 344 | 342 | 342 | 23,000 | 342 |
| 2005-07-25 | 344 | 348 | 340 | 343 | 42,000 | 343 |
| 2005-07-22 | 345 | 346 | 338 | 342 | 25,000 | 342 |
| 2005-07-21 | 342 | 346 | 342 | 343 | 63,000 | 343 |
| 2005-07-20 | 342 | 342 | 338 | 341 | 27,000 | 341 |
| 2005-07-19 | 340 | 340 | 338 | 340 | 34,000 | 340 |
| 2005-07-15 | 339 | 340 | 337 | 338 | 27,000 | 338 |
| 2005-07-14 | 341 | 341 | 335 | 335 | 29,000 | 335 |
| 2005-07-13 | 341 | 341 | 339 | 340 | 17,000 | 340 |
| 2005-07-12 | 341 | 342 | 338 | 342 | 32,000 | 342 |
| 2005-07-11 | 340 | 346 | 338 | 340 | 29,000 | 340 |
| 2005-07-08 | 344 | 344 | 338 | 338 | 44,000 | 338 |
| 2005-07-07 | 342 | 345 | 342 | 345 | 13,000 | 345 |
| 2005-07-06 | 343 | 345 | 339 | 339 | 28,000 | 339 |
| 2005-07-05 | 342 | 345 | 339 | 339 | 25,000 | 339 |
| 2005-07-04 | 335 | 342 | 332 | 332 | 17,000 | 332 |
| 2005-07-01 | 330 | 331 | 330 | 331 | 9,000 | 331 |
| 2005-06-30 | 339 | 339 | 331 | 331 | 7,000 | 331 |
| 2005-06-29 | 334 | 334 | 332 | 334 | 6,000 | 334 |
| 2005-06-28 | 320 | 329 | 320 | 329 | 12,000 | 329 |
| 2005-06-27 | 328 | 332 | 328 | 330 | 16,000 | 330 |
| 2005-06-24 | 339 | 339 | 333 | 336 | 10,000 | 336 |
| 2005-06-23 | 330 | 340 | 330 | 338 | 22,000 | 338 |
| 2005-06-21 | 339 | 339 | 329 | 329 | 24,000 | 329 |
| 2005-06-20 | 344 | 344 | 336 | 336 | 7,000 | 336 |
| 2005-06-17 | 338 | 338 | 336 | 336 | 12,000 | 336 |
| 2005-06-16 | 335 | 336 | 330 | 334 | 28,000 | 334 |
| 2005-06-15 | 325 | 333 | 325 | 330 | 29,000 | 330 |
| 2005-06-14 | 322 | 325 | 319 | 322 | 21,000 | 322 |
| 2005-06-13 | 316 | 319 | 316 | 319 | 2,000 | 319 |
| 2005-06-10 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 2005-06-08 | 319 | 320 | 319 | 319 | 4,000 | 319 |
| 2005-06-07 | 321 | 325 | 318 | 318 | 4,000 | 318 |
| 2005-06-03 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2005-06-02 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2005-06-01 | 326 | 330 | 326 | 330 | 9,000 | 330 |
| 2005-05-31 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2005-05-30 | 316 | 318 | 316 | 318 | 3,000 | 318 |
| 2005-05-27 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2005-05-26 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2005-05-25 | 328 | 328 | 320 | 327 | 4,000 | 327 |
| 2005-05-24 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2005-05-23 | 321 | 321 | 319 | 319 | 3,000 | 319 |
| 2005-05-20 | 323 | 328 | 323 | 325 | 8,000 | 325 |
| 2005-05-19 | 327 | 327 | 322 | 322 | 5,000 | 322 |
| 2005-05-18 | 321 | 321 | 312 | 317 | 8,000 | 317 |
| 2005-05-17 | 335 | 335 | 323 | 328 | 16,000 | 328 |
| 2005-05-16 | 336 | 344 | 335 | 335 | 7,000 | 335 |
| 2005-05-13 | 333 | 335 | 333 | 333 | 12,000 | 333 |
| 2005-05-12 | 344 | 347 | 343 | 343 | 21,000 | 343 |
| 2005-05-11 | 352 | 352 | 349 | 349 | 10,000 | 349 |
| 2005-05-10 | 350 | 352 | 349 | 349 | 27,000 | 349 |
| 2005-05-09 | 346 | 349 | 344 | 347 | 54,000 | 347 |
| 2005-05-06 | 333 | 341 | 332 | 341 | 66,000 | 341 |
| 2005-05-02 | 328 | 333 | 328 | 333 | 4,000 | 333 |
| 2005-04-28 | 331 | 331 | 321 | 323 | 5,000 | 323 |
| 2005-04-27 | 339 | 339 | 327 | 330 | 27,000 | 330 |
| 2005-04-26 | 323 | 336 | 320 | 336 | 23,000 | 336 |
| 2005-04-25 | 319 | 327 | 319 | 321 | 8,000 | 321 |
| 2005-04-22 | 323 | 328 | 323 | 328 | 3,000 | 328 |
| 2005-04-21 | 328 | 328 | 311 | 323 | 10,000 | 323 |
| 2005-04-20 | 329 | 333 | 327 | 333 | 7,000 | 333 |
| 2005-04-19 | 314 | 325 | 314 | 325 | 14,000 | 325 |
| 2005-04-18 | 305 | 309 | 300 | 309 | 24,000 | 309 |
| 2005-04-15 | 326 | 326 | 324 | 324 | 9,000 | 324 |
| 2005-04-14 | 330 | 335 | 327 | 329 | 13,000 | 329 |
| 2005-04-13 | 338 | 338 | 329 | 330 | 5,000 | 330 |
| 2005-04-12 | 340 | 340 | 337 | 337 | 15,000 | 337 |
| 2005-04-11 | 335 | 340 | 331 | 340 | 35,000 | 340 |
| 2005-04-08 | 334 | 335 | 330 | 335 | 10,000 | 335 |
| 2005-04-07 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 2005-04-06 | 331 | 331 | 326 | 326 | 33,000 | 326 |
| 2005-04-05 | 326 | 329 | 326 | 326 | 9,000 | 326 |
| 2005-04-04 | 336 | 336 | 327 | 330 | 15,000 | 330 |
| 2005-04-01 | 328 | 336 | 328 | 336 | 3,000 | 336 |
| 2005-03-31 | 339 | 339 | 329 | 329 | 8,000 | 329 |
| 2005-03-30 | 330 | 338 | 330 | 335 | 81,000 | 335 |
| 2005-03-29 | 341 | 348 | 332 | 333 | 28,000 | 333 |
| 2005-03-28 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2005-03-25 | 355 | 356 | 350 | 350 | 37,000 | 350 |
| 2005-03-24 | 350 | 355 | 349 | 353 | 37,000 | 353 |
| 2005-03-23 | 348 | 350 | 347 | 348 | 41,000 | 348 |
| 2005-03-22 | 348 | 348 | 346 | 347 | 23,000 | 347 |
| 2005-03-18 | 345 | 350 | 345 | 345 | 52,000 | 345 |
| 2005-03-17 | 346 | 347 | 343 | 347 | 28,000 | 347 |
| 2005-03-16 | 345 | 347 | 341 | 347 | 26,000 | 347 |
| 2005-03-15 | 348 | 349 | 345 | 345 | 15,000 | 345 |
| 2005-03-14 | 341 | 350 | 341 | 348 | 27,000 | 348 |
| 2005-03-11 | 342 | 346 | 342 | 345 | 12,000 | 345 |
| 2005-03-10 | 342 | 347 | 338 | 338 | 17,000 | 338 |
| 2005-03-09 | 338 | 352 | 334 | 348 | 80,000 | 348 |
| 2005-03-08 | 340 | 340 | 334 | 339 | 32,000 | 339 |
| 2005-03-07 | 333 | 339 | 333 | 339 | 29,000 | 339 |
| 2005-03-04 | 335 | 335 | 331 | 333 | 13,000 | 333 |
| 2005-03-03 | 330 | 333 | 330 | 332 | 20,000 | 332 |
| 2005-03-02 | 336 | 336 | 325 | 330 | 41,000 | 330 |
| 2005-03-01 | 339 | 339 | 334 | 334 | 27,000 | 334 |
| 2005-02-28 | 336 | 339 | 336 | 338 | 9,000 | 338 |
| 2005-02-25 | 331 | 338 | 331 | 336 | 23,000 | 336 |
| 2005-02-24 | 335 | 337 | 335 | 337 | 22,000 | 337 |
| 2005-02-23 | 337 | 337 | 330 | 335 | 17,000 | 335 |
| 2005-02-22 | 335 | 338 | 331 | 336 | 10,000 | 336 |
| 2005-02-21 | 334 | 338 | 330 | 336 | 16,000 | 336 |
| 2005-02-18 | 324 | 334 | 323 | 334 | 33,000 | 334 |
| 2005-02-17 | 328 | 333 | 327 | 333 | 24,000 | 333 |
| 2005-02-16 | 333 | 337 | 329 | 334 | 31,000 | 334 |
| 2005-02-15 | 336 | 339 | 321 | 333 | 37,000 | 333 |
| 2005-02-14 | 334 | 338 | 330 | 336 | 30,000 | 336 |
| 2005-02-10 | 327 | 335 | 327 | 335 | 22,000 | 335 |
| 2005-02-09 | 327 | 330 | 323 | 329 | 20,000 | 329 |
| 2005-02-08 | 329 | 332 | 323 | 332 | 61,000 | 332 |
| 2005-02-07 | 328 | 328 | 323 | 327 | 22,000 | 327 |
| 2005-02-04 | 327 | 330 | 319 | 330 | 25,000 | 330 |
| 2005-02-03 | 318 | 330 | 318 | 326 | 90,000 | 326 |
| 2005-02-02 | 316 | 318 | 312 | 316 | 19,000 | 316 |
| 2005-02-01 | 314 | 314 | 311 | 314 | 18,000 | 314 |
| 2005-01-31 | 313 | 314 | 311 | 314 | 15,000 | 314 |
| 2005-01-28 | 314 | 314 | 313 | 313 | 4,000 | 313 |
| 2005-01-27 | 313 | 314 | 312 | 312 | 7,000 | 312 |
| 2005-01-26 | 311 | 316 | 311 | 313 | 27,000 | 313 |
| 2005-01-25 | 312 | 312 | 311 | 311 | 8,000 | 311 |
| 2005-01-24 | 312 | 313 | 310 | 311 | 11,000 | 311 |
| 2005-01-21 | 311 | 314 | 311 | 311 | 20,000 | 311 |
| 2005-01-20 | 313 | 316 | 310 | 312 | 38,000 | 312 |
| 2005-01-19 | 313 | 315 | 313 | 313 | 13,000 | 313 |
| 2005-01-18 | 313 | 315 | 312 | 312 | 23,000 | 312 |
| 2005-01-17 | 315 | 320 | 311 | 316 | 38,000 | 316 |
| 2005-01-14 | 313 | 317 | 311 | 314 | 36,000 | 314 |
| 2005-01-13 | 311 | 315 | 308 | 314 | 67,000 | 314 |
| 2005-01-12 | 314 | 315 | 310 | 312 | 52,000 | 312 |
| 2005-01-11 | 309 | 310 | 308 | 310 | 77,000 | 310 |
| 2005-01-07 | 308 | 310 | 303 | 306 | 27,000 | 306 |
| 2005-01-06 | 308 | 315 | 306 | 308 | 39,000 | 308 |
| 2005-01-05 | 298 | 310 | 297 | 310 | 7,000 | 310 |
| 2005-01-04 | 300 | 300 | 293 | 293 | 6,000 | 293 |
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
