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
2005-12-3042042042042017,000420
2005-12-2942242342042041,000420
2005-12-2842942942042326,000423
2005-12-2742343041943063,000430
2005-12-2642042141842036,000420
2005-12-2242542541841824,000418
2005-12-2142142542042023,000420
2005-12-2042042741941942,000419
2005-12-1941942241942015,000420
2005-12-1642542541541941,000419
2005-12-1542943442542813,000428
2005-12-1443643643043021,000430
2005-12-1344344343543629,000436
2005-12-1243044043043985,000439
2005-12-0942742942542827,000428
2005-12-0842542842242246,000422
2005-12-0742342442242344,000423
2005-12-0641742141642045,000420
2005-12-0541341841341751,000417
2005-12-0241541540740754,000407
2005-12-0140941540841525,000415
2005-11-3040241040041071,000410
2005-11-2940240340040313,000403
2005-11-2840240340040018,000400
2005-11-2540140340040232,000402
2005-11-2440240539940430,000404
2005-11-2240040239840226,000402
2005-11-2140340540140151,000401
2005-11-1841041040240217,000402
2005-11-1739941239341045,000410
2005-11-1640240539940013,000400
2005-11-1541641940041249,000412
2005-11-1442042341542040,000420
2005-11-1141742441142371,000423
2005-11-1041542341242382,000423
2005-11-09408418407418121,000418
2005-11-0840741240441297,000412
2005-11-0739640739540776,000407
2005-11-0439539739239762,000397
2005-11-0239439638539630,000396
2005-11-0139539539039526,000395
2005-10-3139239538739524,000395
2005-10-2838839538239369,000393
2005-10-2737938437938428,000384
2005-10-2637438137038144,000381
2005-10-2537137436937412,000374
2005-10-2437137637037532,000375
2005-10-2136337136037157,000371
2005-10-2036236836236816,000368
2005-10-1936336335936031,000360
2005-10-183623623613617,000361
2005-10-173613613593607,000360
2005-10-1436136435736420,000364
2005-10-1336836836436413,000364
2005-10-1236637036537027,000370
2005-10-1135736435636421,000364
2005-10-0736036035335758,000357
2005-10-06370373355359103,000359
2005-10-0537437537037518,000375
2005-10-0437337937137335,000373
2005-10-0338438437237222,000372
2005-09-3037737737437513,000375
2005-09-2938138437237734,000377
2005-09-2838138137537576,000375
2005-09-2738539038238219,000382
2005-09-2638739038438729,000387
2005-09-2238639338038950,000389
2005-09-2139339438138345,000383
2005-09-2038338838138854,000388
2005-09-1638438938138143,000381
2005-09-1537738437738048,000380
2005-09-1438538537337937,000379
2005-09-1338838938638817,000388
2005-09-1239939938538752,000387
2005-09-0936840036838448,000384
2005-09-0838438436736736,000367
2005-09-0739640037838073,000380
2005-09-06401401382394215,000394
2005-09-05368411368411822,000411
2005-09-02360387360369128,000369
2005-09-0135235635035642,000356
2005-08-313533533533531,000353
2005-08-3034735134735123,000351
2005-08-293453473453476,000347
2005-08-263453473433474,000347
2005-08-2534534534234222,000342
2005-08-2434834834734714,000347
2005-08-2335335535035139,000351
2005-08-2235235535135148,000351
2005-08-1934835234634850,000348
2005-08-183483483453469,000346
2005-08-1734435034434533,000345
2005-08-1634234733934750,000347
2005-08-1534434434034018,000340
2005-08-123453473443449,000344
2005-08-1134234634234624,000346
2005-08-1034034233934112,000341
2005-08-093323363293367,000336
2005-08-0833233531833538,000335
2005-08-0533234133234061,000340
2005-08-0434934934334744,000347
2005-08-0334935134635117,000351
2005-08-0235935935635811,000358
2005-08-0135435434335426,000354
2005-07-2935735835135444,000354
2005-07-28357367350353149,000353
2005-07-2734335234335253,000352
2005-07-2634334434234223,000342
2005-07-2534434834034342,000343
2005-07-2234534633834225,000342
2005-07-2134234634234363,000343
2005-07-2034234233834127,000341
2005-07-1934034033834034,000340
2005-07-1533934033733827,000338
2005-07-1434134133533529,000335
2005-07-1334134133934017,000340
2005-07-1234134233834232,000342
2005-07-1134034633834029,000340
2005-07-0834434433833844,000338
2005-07-0734234534234513,000345
2005-07-0634334533933928,000339
2005-07-0534234533933925,000339
2005-07-0433534233233217,000332
2005-07-013303313303319,000331
2005-06-303393393313317,000331
2005-06-293343343323346,000334
2005-06-2832032932032912,000329
2005-06-2732833232833016,000330
2005-06-2433933933333610,000336
2005-06-2333034033033822,000338
2005-06-2133933932932924,000329
2005-06-203443443363367,000336
2005-06-1733833833633612,000336
2005-06-1633533633033428,000334
2005-06-1532533332533029,000330
2005-06-1432232531932221,000322
2005-06-133163193163192,000319
2005-06-103253253253254,000325
2005-06-083193203193194,000319
2005-06-073213253183184,000318
2005-06-033283283283282,000328
2005-06-023293293293291,000329
2005-06-013263303263309,000330
2005-05-313243243243241,000324
2005-05-303163183163183,000318
2005-05-273253253253252,000325
2005-05-263263263263261,000326
2005-05-253283283203274,000327
2005-05-243293293293292,000329
2005-05-233213213193193,000319
2005-05-203233283233258,000325
2005-05-193273273223225,000322
2005-05-183213213123178,000317
2005-05-1733533532332816,000328
2005-05-163363443353357,000335
2005-05-1333333533333312,000333
2005-05-1234434734334321,000343
2005-05-1135235234934910,000349
2005-05-1035035234934927,000349
2005-05-0934634934434754,000347
2005-05-0633334133234166,000341
2005-05-023283333283334,000333
2005-04-283313313213235,000323
2005-04-2733933932733027,000330
2005-04-2632333632033623,000336
2005-04-253193273193218,000321
2005-04-223233283233283,000328
2005-04-2132832831132310,000323
2005-04-203293333273337,000333
2005-04-1931432531432514,000325
2005-04-1830530930030924,000309
2005-04-153263263243249,000324
2005-04-1433033532732913,000329
2005-04-133383383293305,000330
2005-04-1234034033733715,000337
2005-04-1133534033134035,000340
2005-04-0833433533033510,000335
2005-04-073303303303306,000330
2005-04-0633133132632633,000326
2005-04-053263293263269,000326
2005-04-0433633632733015,000330
2005-04-013283363283363,000336
2005-03-313393393293298,000329
2005-03-3033033833033581,000335
2005-03-2934134833233328,000333
2005-03-283503503503505,000350
2005-03-2535535635035037,000350
2005-03-2435035534935337,000353
2005-03-2334835034734841,000348
2005-03-2234834834634723,000347
2005-03-1834535034534552,000345
2005-03-1734634734334728,000347
2005-03-1634534734134726,000347
2005-03-1534834934534515,000345
2005-03-1434135034134827,000348
2005-03-1134234634234512,000345
2005-03-1034234733833817,000338
2005-03-0933835233434880,000348
2005-03-0834034033433932,000339
2005-03-0733333933333929,000339
2005-03-0433533533133313,000333
2005-03-0333033333033220,000332
2005-03-0233633632533041,000330
2005-03-0133933933433427,000334
2005-02-283363393363389,000338
2005-02-2533133833133623,000336
2005-02-2433533733533722,000337
2005-02-2333733733033517,000335
2005-02-2233533833133610,000336
2005-02-2133433833033616,000336
2005-02-1832433432333433,000334
2005-02-1732833332733324,000333
2005-02-1633333732933431,000334
2005-02-1533633932133337,000333
2005-02-1433433833033630,000336
2005-02-1032733532733522,000335
2005-02-0932733032332920,000329
2005-02-0832933232333261,000332
2005-02-0732832832332722,000327
2005-02-0432733031933025,000330
2005-02-0331833031832690,000326
2005-02-0231631831231619,000316
2005-02-0131431431131418,000314
2005-01-3131331431131415,000314
2005-01-283143143133134,000313
2005-01-273133143123127,000312
2005-01-2631131631131327,000313
2005-01-253123123113118,000311
2005-01-2431231331031111,000311
2005-01-2131131431131120,000311
2005-01-2031331631031238,000312
2005-01-1931331531331313,000313
2005-01-1831331531231223,000312
2005-01-1731532031131638,000316
2005-01-1431331731131436,000314
2005-01-1331131530831467,000314
2005-01-1231431531031252,000312
2005-01-1130931030831077,000310
2005-01-0730831030330627,000306
2005-01-0630831530630839,000308
2005-01-052983102973107,000310
2005-01-043003002932936,000293

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