4113 田岡化学工業(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-292712732712727,000272
2006-12-2827127126827111,000271
2006-12-272742742742742,000274
2006-12-2627027026526533,000265
2006-12-252782782712719,000271
2006-12-2227427627227219,000272
2006-12-212752752742749,000274
2006-12-2028228327928010,000280
2006-12-192832832822829,000282
2006-12-182882882832857,000285
2006-12-152862902812857,000285
2006-12-1429129228628616,000286
2006-12-1329229429129127,000291
2006-12-1228729128729110,000291
2006-12-112872892842899,000289
2006-12-082932932752759,000275
2006-12-0729129128628828,000288
2006-12-062902912902917,000291
2006-12-0528528628328622,000286
2006-12-0428128528128513,000285
2006-12-012732832732832,000283
2006-11-3027828327828013,000280
2006-11-292792792792796,000279
2006-11-2827527627027627,000276
2006-11-2727427527427511,000275
2006-11-242842842712749,000274
2006-11-222702722702723,000272
2006-11-2126327026326510,000265
2006-11-2028028026526518,000265
2006-11-172782842782843,000284
2006-11-1627528027527818,000278
2006-11-1526627026627028,000270
2006-11-142642662642658,000265
2006-11-1327027026426410,000264
2006-11-1028028027427814,000278
2006-11-0928728928228212,000282
2006-11-0828828828528517,000285
2006-11-072892892882888,000288
2006-11-062892892892892,000289
2006-11-0229429429029019,000290
2006-11-012922942922946,000294
2006-10-312942942922929,000292
2006-10-3029529529029222,000292
2006-10-2731531530330525,000305
2006-10-263153153153153,000315
2006-10-253163163153155,000315
2006-10-2431831931831813,000318
2006-10-233163183163186,000318
2006-10-2031031831031520,000315
2006-10-193123123123121,000312
2006-10-183163203163165,000316
2006-10-1731331631331613,000316
2006-10-163063063063061,000306
2006-10-133003053003057,000305
2006-10-123013013003016,000301
2006-10-1130730730230210,000302
2006-10-103103103083083,000308
2006-10-053183183083088,000308
2006-10-043143153113117,000311
2006-10-033143143133144,000314
2006-10-023083123083125,000312
2006-09-293103113103105,000310
2006-09-283093093063067,000306
2006-09-273033083033083,000308
2006-09-263113113113112,000311
2006-09-2531331330830911,000309
2006-09-223083083083081,000308
2006-09-213083093083096,000309
2006-09-203133133093097,000309
2006-09-193143143143141,000314
2006-09-153143143123146,000314
2006-09-143163163163161,000316
2006-09-1331331431331410,000314
2006-09-123153153133135,000313
2006-09-1132232231631620,000316
2006-09-0831432331432212,000322
2006-09-0732332331231615,000316
2006-09-063183223173177,000317
2006-09-053163183153187,000318
2006-09-0431231931231810,000318
2006-09-0131231231031210,000312
2006-08-313123133123133,000313
2006-08-303133133133132,000313
2006-08-293103123093127,000312
2006-08-2831031331031014,000310
2006-08-253243253233257,000325
2006-08-243243243163169,000316
2006-08-233253263253266,000326
2006-08-223213233203235,000323
2006-08-2132432532132210,000322
2006-08-1832032532032415,000324
2006-08-1731732931732534,000325
2006-08-1630631530631521,000315
2006-08-1530430630330414,000304
2006-08-1430330830330710,000307
2006-08-1130430530130122,000301
2006-08-1029830429630416,000304
2006-08-093013053013053,000305
2006-08-0830730730230512,000305
2006-08-0731031031031014,000310
2006-08-043133143103109,000310
2006-08-0331131230830811,000308
2006-08-0230730730130123,000301
2006-08-0131631631231210,000312
2006-07-313173173133135,000313
2006-07-283103123053128,000312
2006-07-273093113093106,000310
2006-07-2632032030830811,000308
2006-07-253123123103107,000310
2006-07-243023073023072,000307
2006-07-213113113053118,000311
2006-07-203053103053109,000310
2006-07-1930230229329623,000296
2006-07-1831731730230327,000303
2006-07-1432132331531821,000318
2006-07-1332232532032511,000325
2006-07-1233933932532720,000327
2006-07-1134234234034016,000340
2006-07-103353413353415,000341
2006-07-0734134233733717,000337
2006-07-0634034133933918,000339
2006-07-0534834833634012,000340
2006-07-0434835034834911,000349
2006-07-0334834834434417,000344
2006-06-3034734834534723,000347
2006-06-293433433393408,000340
2006-06-2833533833533815,000338
2006-06-2733534033434024,000340
2006-06-2633033433033424,000334
2006-06-2333033433033016,000330
2006-06-2232533232533217,000332
2006-06-2132632732132132,000321
2006-06-20331334327327144,000327
2006-06-1932633532533434,000334
2006-06-1632332531832596,000325
2006-06-15308308302308101,000308
2006-06-14290301290299103,000299
2006-06-13298300289289125,000289
2006-06-12287300287299313,000299
2006-06-09310315290307127,000307
2006-06-0832232230031053,000310
2006-06-073453463373375,000337
2006-06-0634134733234614,000346
2006-06-0535835835235221,000352
2006-06-0236536534035821,000358
2006-06-0136536536236215,000362
2006-05-3137037036236224,000362
2006-05-303803803753755,000375
2006-05-293763793753756,000375
2006-05-263783783753757,000375
2006-05-253763763743748,000374
2006-05-243713743713749,000374
2006-05-233733733703727,000372
2006-05-2238539937637617,000376
2006-05-1936237736237215,000372
2006-05-1837937937137211,000372
2006-05-1737537937437932,000379
2006-05-1639539537837833,000378
2006-05-1540340339540016,000400
2006-05-1241241239239316,000393
2006-05-1141241441241215,000412
2006-05-1041941941341312,000413
2006-05-0941942141741929,000419
2006-05-0842142141841819,000418
2006-05-0241541941241910,000419
2006-05-0141541941541914,000419
2006-04-2841642241542214,000422
2006-04-2741342241341720,000417
2006-04-264154154154157,000415
2006-04-254184184134155,000415
2006-04-244204204184186,000418
2006-04-214204264204254,000425
2006-04-2042742742042021,000420
2006-04-194284284284284,000428
2006-04-1841742341442322,000423
2006-04-1742943041841918,000419
2006-04-1443343343043025,000430
2006-04-1342843642843311,000433
2006-04-1243043542942913,000429
2006-04-114284324284308,000430
2006-04-1043543543043022,000430
2006-04-0743643743543511,000435
2006-04-064314324304327,000432
2006-04-0543943943243612,000436
2006-04-0444044043044029,000440
2006-04-0344044143744117,000441
2006-03-3144244243744012,000440
2006-03-3044344344344311,000443
2006-03-2944544744244241,000442
2006-03-2843444443444461,000444
2006-03-274314324314319,000431
2006-03-2443343343143313,000433
2006-03-2343343743143142,000431
2006-03-2243243443043336,000433
2006-03-2041942741942518,000425
2006-03-1741641741241519,000415
2006-03-1642042041641827,000418
2006-03-1541541941541916,000419
2006-03-1441141841141326,000413
2006-03-1341441541341420,000414
2006-03-1040741340441227,000412
2006-03-0940441339739712,000397
2006-03-0840040739540313,000403
2006-03-073974003974004,000400
2006-03-063853983853988,000398
2006-03-033933933923924,000392
2006-03-024004054004056,000405
2006-03-0140040139940011,000400
2006-02-284094094054059,000405
2006-02-2740540940540610,000406
2006-02-2439440539040517,000405
2006-02-233873903873905,000390
2006-02-2237838537538122,000381
2006-02-2137037536337535,000375
2006-02-2039039037537521,000375
2006-02-1740140339539524,000395
2006-02-1640340340140126,000401
2006-02-1541041040240220,000402
2006-02-1439540438540049,000400
2006-02-1342342440040021,000400
2006-02-1044744743043018,000430
2006-02-0944645444544523,000445
2006-02-08450467448448112,000448
2006-02-0744044944044846,000448
2006-02-0643443543043533,000435
2006-02-0342142842042726,000427
2006-02-0242742742042017,000420
2006-02-0142842842442511,000425
2006-01-3142542842042429,000424
2006-01-3042743542542524,000425
2006-01-2741542541542523,000425
2006-01-2641642041341921,000419
2006-01-2540041040040411,000404
2006-01-243933993933998,000399
2006-01-2340040039539526,000395
2006-01-2041441839939938,000399
2006-01-1938441438441426,000414
2006-01-1841042037139062,000390
2006-01-1743744042542543,000425
2006-01-1644244243543633,000436
2006-01-1344044043544039,000440
2006-01-1243944243944012,000440
2006-01-1144044343043944,000439
2006-01-1044044343644051,000440
2006-01-0643043142743016,000430
2006-01-0542243042243021,000430
2006-01-044244244204208,000420

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