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 |
---|---|---|---|---|---|---|
2006-12-29 | 271 | 273 | 271 | 272 | 7,000 | 272 |
2006-12-28 | 271 | 271 | 268 | 271 | 11,000 | 271 |
2006-12-27 | 274 | 274 | 274 | 274 | 2,000 | 274 |
2006-12-26 | 270 | 270 | 265 | 265 | 33,000 | 265 |
2006-12-25 | 278 | 278 | 271 | 271 | 9,000 | 271 |
2006-12-22 | 274 | 276 | 272 | 272 | 19,000 | 272 |
2006-12-21 | 275 | 275 | 274 | 274 | 9,000 | 274 |
2006-12-20 | 282 | 283 | 279 | 280 | 10,000 | 280 |
2006-12-19 | 283 | 283 | 282 | 282 | 9,000 | 282 |
2006-12-18 | 288 | 288 | 283 | 285 | 7,000 | 285 |
2006-12-15 | 286 | 290 | 281 | 285 | 7,000 | 285 |
2006-12-14 | 291 | 292 | 286 | 286 | 16,000 | 286 |
2006-12-13 | 292 | 294 | 291 | 291 | 27,000 | 291 |
2006-12-12 | 287 | 291 | 287 | 291 | 10,000 | 291 |
2006-12-11 | 287 | 289 | 284 | 289 | 9,000 | 289 |
2006-12-08 | 293 | 293 | 275 | 275 | 9,000 | 275 |
2006-12-07 | 291 | 291 | 286 | 288 | 28,000 | 288 |
2006-12-06 | 290 | 291 | 290 | 291 | 7,000 | 291 |
2006-12-05 | 285 | 286 | 283 | 286 | 22,000 | 286 |
2006-12-04 | 281 | 285 | 281 | 285 | 13,000 | 285 |
2006-12-01 | 273 | 283 | 273 | 283 | 2,000 | 283 |
2006-11-30 | 278 | 283 | 278 | 280 | 13,000 | 280 |
2006-11-29 | 279 | 279 | 279 | 279 | 6,000 | 279 |
2006-11-28 | 275 | 276 | 270 | 276 | 27,000 | 276 |
2006-11-27 | 274 | 275 | 274 | 275 | 11,000 | 275 |
2006-11-24 | 284 | 284 | 271 | 274 | 9,000 | 274 |
2006-11-22 | 270 | 272 | 270 | 272 | 3,000 | 272 |
2006-11-21 | 263 | 270 | 263 | 265 | 10,000 | 265 |
2006-11-20 | 280 | 280 | 265 | 265 | 18,000 | 265 |
2006-11-17 | 278 | 284 | 278 | 284 | 3,000 | 284 |
2006-11-16 | 275 | 280 | 275 | 278 | 18,000 | 278 |
2006-11-15 | 266 | 270 | 266 | 270 | 28,000 | 270 |
2006-11-14 | 264 | 266 | 264 | 265 | 8,000 | 265 |
2006-11-13 | 270 | 270 | 264 | 264 | 10,000 | 264 |
2006-11-10 | 280 | 280 | 274 | 278 | 14,000 | 278 |
2006-11-09 | 287 | 289 | 282 | 282 | 12,000 | 282 |
2006-11-08 | 288 | 288 | 285 | 285 | 17,000 | 285 |
2006-11-07 | 289 | 289 | 288 | 288 | 8,000 | 288 |
2006-11-06 | 289 | 289 | 289 | 289 | 2,000 | 289 |
2006-11-02 | 294 | 294 | 290 | 290 | 19,000 | 290 |
2006-11-01 | 292 | 294 | 292 | 294 | 6,000 | 294 |
2006-10-31 | 294 | 294 | 292 | 292 | 9,000 | 292 |
2006-10-30 | 295 | 295 | 290 | 292 | 22,000 | 292 |
2006-10-27 | 315 | 315 | 303 | 305 | 25,000 | 305 |
2006-10-26 | 315 | 315 | 315 | 315 | 3,000 | 315 |
2006-10-25 | 316 | 316 | 315 | 315 | 5,000 | 315 |
2006-10-24 | 318 | 319 | 318 | 318 | 13,000 | 318 |
2006-10-23 | 316 | 318 | 316 | 318 | 6,000 | 318 |
2006-10-20 | 310 | 318 | 310 | 315 | 20,000 | 315 |
2006-10-19 | 312 | 312 | 312 | 312 | 1,000 | 312 |
2006-10-18 | 316 | 320 | 316 | 316 | 5,000 | 316 |
2006-10-17 | 313 | 316 | 313 | 316 | 13,000 | 316 |
2006-10-16 | 306 | 306 | 306 | 306 | 1,000 | 306 |
2006-10-13 | 300 | 305 | 300 | 305 | 7,000 | 305 |
2006-10-12 | 301 | 301 | 300 | 301 | 6,000 | 301 |
2006-10-11 | 307 | 307 | 302 | 302 | 10,000 | 302 |
2006-10-10 | 310 | 310 | 308 | 308 | 3,000 | 308 |
2006-10-05 | 318 | 318 | 308 | 308 | 8,000 | 308 |
2006-10-04 | 314 | 315 | 311 | 311 | 7,000 | 311 |
2006-10-03 | 314 | 314 | 313 | 314 | 4,000 | 314 |
2006-10-02 | 308 | 312 | 308 | 312 | 5,000 | 312 |
2006-09-29 | 310 | 311 | 310 | 310 | 5,000 | 310 |
2006-09-28 | 309 | 309 | 306 | 306 | 7,000 | 306 |
2006-09-27 | 303 | 308 | 303 | 308 | 3,000 | 308 |
2006-09-26 | 311 | 311 | 311 | 311 | 2,000 | 311 |
2006-09-25 | 313 | 313 | 308 | 309 | 11,000 | 309 |
2006-09-22 | 308 | 308 | 308 | 308 | 1,000 | 308 |
2006-09-21 | 308 | 309 | 308 | 309 | 6,000 | 309 |
2006-09-20 | 313 | 313 | 309 | 309 | 7,000 | 309 |
2006-09-19 | 314 | 314 | 314 | 314 | 1,000 | 314 |
2006-09-15 | 314 | 314 | 312 | 314 | 6,000 | 314 |
2006-09-14 | 316 | 316 | 316 | 316 | 1,000 | 316 |
2006-09-13 | 313 | 314 | 313 | 314 | 10,000 | 314 |
2006-09-12 | 315 | 315 | 313 | 313 | 5,000 | 313 |
2006-09-11 | 322 | 322 | 316 | 316 | 20,000 | 316 |
2006-09-08 | 314 | 323 | 314 | 322 | 12,000 | 322 |
2006-09-07 | 323 | 323 | 312 | 316 | 15,000 | 316 |
2006-09-06 | 318 | 322 | 317 | 317 | 7,000 | 317 |
2006-09-05 | 316 | 318 | 315 | 318 | 7,000 | 318 |
2006-09-04 | 312 | 319 | 312 | 318 | 10,000 | 318 |
2006-09-01 | 312 | 312 | 310 | 312 | 10,000 | 312 |
2006-08-31 | 312 | 313 | 312 | 313 | 3,000 | 313 |
2006-08-30 | 313 | 313 | 313 | 313 | 2,000 | 313 |
2006-08-29 | 310 | 312 | 309 | 312 | 7,000 | 312 |
2006-08-28 | 310 | 313 | 310 | 310 | 14,000 | 310 |
2006-08-25 | 324 | 325 | 323 | 325 | 7,000 | 325 |
2006-08-24 | 324 | 324 | 316 | 316 | 9,000 | 316 |
2006-08-23 | 325 | 326 | 325 | 326 | 6,000 | 326 |
2006-08-22 | 321 | 323 | 320 | 323 | 5,000 | 323 |
2006-08-21 | 324 | 325 | 321 | 322 | 10,000 | 322 |
2006-08-18 | 320 | 325 | 320 | 324 | 15,000 | 324 |
2006-08-17 | 317 | 329 | 317 | 325 | 34,000 | 325 |
2006-08-16 | 306 | 315 | 306 | 315 | 21,000 | 315 |
2006-08-15 | 304 | 306 | 303 | 304 | 14,000 | 304 |
2006-08-14 | 303 | 308 | 303 | 307 | 10,000 | 307 |
2006-08-11 | 304 | 305 | 301 | 301 | 22,000 | 301 |
2006-08-10 | 298 | 304 | 296 | 304 | 16,000 | 304 |
2006-08-09 | 301 | 305 | 301 | 305 | 3,000 | 305 |
2006-08-08 | 307 | 307 | 302 | 305 | 12,000 | 305 |
2006-08-07 | 310 | 310 | 310 | 310 | 14,000 | 310 |
2006-08-04 | 313 | 314 | 310 | 310 | 9,000 | 310 |
2006-08-03 | 311 | 312 | 308 | 308 | 11,000 | 308 |
2006-08-02 | 307 | 307 | 301 | 301 | 23,000 | 301 |
2006-08-01 | 316 | 316 | 312 | 312 | 10,000 | 312 |
2006-07-31 | 317 | 317 | 313 | 313 | 5,000 | 313 |
2006-07-28 | 310 | 312 | 305 | 312 | 8,000 | 312 |
2006-07-27 | 309 | 311 | 309 | 310 | 6,000 | 310 |
2006-07-26 | 320 | 320 | 308 | 308 | 11,000 | 308 |
2006-07-25 | 312 | 312 | 310 | 310 | 7,000 | 310 |
2006-07-24 | 302 | 307 | 302 | 307 | 2,000 | 307 |
2006-07-21 | 311 | 311 | 305 | 311 | 8,000 | 311 |
2006-07-20 | 305 | 310 | 305 | 310 | 9,000 | 310 |
2006-07-19 | 302 | 302 | 293 | 296 | 23,000 | 296 |
2006-07-18 | 317 | 317 | 302 | 303 | 27,000 | 303 |
2006-07-14 | 321 | 323 | 315 | 318 | 21,000 | 318 |
2006-07-13 | 322 | 325 | 320 | 325 | 11,000 | 325 |
2006-07-12 | 339 | 339 | 325 | 327 | 20,000 | 327 |
2006-07-11 | 342 | 342 | 340 | 340 | 16,000 | 340 |
2006-07-10 | 335 | 341 | 335 | 341 | 5,000 | 341 |
2006-07-07 | 341 | 342 | 337 | 337 | 17,000 | 337 |
2006-07-06 | 340 | 341 | 339 | 339 | 18,000 | 339 |
2006-07-05 | 348 | 348 | 336 | 340 | 12,000 | 340 |
2006-07-04 | 348 | 350 | 348 | 349 | 11,000 | 349 |
2006-07-03 | 348 | 348 | 344 | 344 | 17,000 | 344 |
2006-06-30 | 347 | 348 | 345 | 347 | 23,000 | 347 |
2006-06-29 | 343 | 343 | 339 | 340 | 8,000 | 340 |
2006-06-28 | 335 | 338 | 335 | 338 | 15,000 | 338 |
2006-06-27 | 335 | 340 | 334 | 340 | 24,000 | 340 |
2006-06-26 | 330 | 334 | 330 | 334 | 24,000 | 334 |
2006-06-23 | 330 | 334 | 330 | 330 | 16,000 | 330 |
2006-06-22 | 325 | 332 | 325 | 332 | 17,000 | 332 |
2006-06-21 | 326 | 327 | 321 | 321 | 32,000 | 321 |
2006-06-20 | 331 | 334 | 327 | 327 | 144,000 | 327 |
2006-06-19 | 326 | 335 | 325 | 334 | 34,000 | 334 |
2006-06-16 | 323 | 325 | 318 | 325 | 96,000 | 325 |
2006-06-15 | 308 | 308 | 302 | 308 | 101,000 | 308 |
2006-06-14 | 290 | 301 | 290 | 299 | 103,000 | 299 |
2006-06-13 | 298 | 300 | 289 | 289 | 125,000 | 289 |
2006-06-12 | 287 | 300 | 287 | 299 | 313,000 | 299 |
2006-06-09 | 310 | 315 | 290 | 307 | 127,000 | 307 |
2006-06-08 | 322 | 322 | 300 | 310 | 53,000 | 310 |
2006-06-07 | 345 | 346 | 337 | 337 | 5,000 | 337 |
2006-06-06 | 341 | 347 | 332 | 346 | 14,000 | 346 |
2006-06-05 | 358 | 358 | 352 | 352 | 21,000 | 352 |
2006-06-02 | 365 | 365 | 340 | 358 | 21,000 | 358 |
2006-06-01 | 365 | 365 | 362 | 362 | 15,000 | 362 |
2006-05-31 | 370 | 370 | 362 | 362 | 24,000 | 362 |
2006-05-30 | 380 | 380 | 375 | 375 | 5,000 | 375 |
2006-05-29 | 376 | 379 | 375 | 375 | 6,000 | 375 |
2006-05-26 | 378 | 378 | 375 | 375 | 7,000 | 375 |
2006-05-25 | 376 | 376 | 374 | 374 | 8,000 | 374 |
2006-05-24 | 371 | 374 | 371 | 374 | 9,000 | 374 |
2006-05-23 | 373 | 373 | 370 | 372 | 7,000 | 372 |
2006-05-22 | 385 | 399 | 376 | 376 | 17,000 | 376 |
2006-05-19 | 362 | 377 | 362 | 372 | 15,000 | 372 |
2006-05-18 | 379 | 379 | 371 | 372 | 11,000 | 372 |
2006-05-17 | 375 | 379 | 374 | 379 | 32,000 | 379 |
2006-05-16 | 395 | 395 | 378 | 378 | 33,000 | 378 |
2006-05-15 | 403 | 403 | 395 | 400 | 16,000 | 400 |
2006-05-12 | 412 | 412 | 392 | 393 | 16,000 | 393 |
2006-05-11 | 412 | 414 | 412 | 412 | 15,000 | 412 |
2006-05-10 | 419 | 419 | 413 | 413 | 12,000 | 413 |
2006-05-09 | 419 | 421 | 417 | 419 | 29,000 | 419 |
2006-05-08 | 421 | 421 | 418 | 418 | 19,000 | 418 |
2006-05-02 | 415 | 419 | 412 | 419 | 10,000 | 419 |
2006-05-01 | 415 | 419 | 415 | 419 | 14,000 | 419 |
2006-04-28 | 416 | 422 | 415 | 422 | 14,000 | 422 |
2006-04-27 | 413 | 422 | 413 | 417 | 20,000 | 417 |
2006-04-26 | 415 | 415 | 415 | 415 | 7,000 | 415 |
2006-04-25 | 418 | 418 | 413 | 415 | 5,000 | 415 |
2006-04-24 | 420 | 420 | 418 | 418 | 6,000 | 418 |
2006-04-21 | 420 | 426 | 420 | 425 | 4,000 | 425 |
2006-04-20 | 427 | 427 | 420 | 420 | 21,000 | 420 |
2006-04-19 | 428 | 428 | 428 | 428 | 4,000 | 428 |
2006-04-18 | 417 | 423 | 414 | 423 | 22,000 | 423 |
2006-04-17 | 429 | 430 | 418 | 419 | 18,000 | 419 |
2006-04-14 | 433 | 433 | 430 | 430 | 25,000 | 430 |
2006-04-13 | 428 | 436 | 428 | 433 | 11,000 | 433 |
2006-04-12 | 430 | 435 | 429 | 429 | 13,000 | 429 |
2006-04-11 | 428 | 432 | 428 | 430 | 8,000 | 430 |
2006-04-10 | 435 | 435 | 430 | 430 | 22,000 | 430 |
2006-04-07 | 436 | 437 | 435 | 435 | 11,000 | 435 |
2006-04-06 | 431 | 432 | 430 | 432 | 7,000 | 432 |
2006-04-05 | 439 | 439 | 432 | 436 | 12,000 | 436 |
2006-04-04 | 440 | 440 | 430 | 440 | 29,000 | 440 |
2006-04-03 | 440 | 441 | 437 | 441 | 17,000 | 441 |
2006-03-31 | 442 | 442 | 437 | 440 | 12,000 | 440 |
2006-03-30 | 443 | 443 | 443 | 443 | 11,000 | 443 |
2006-03-29 | 445 | 447 | 442 | 442 | 41,000 | 442 |
2006-03-28 | 434 | 444 | 434 | 444 | 61,000 | 444 |
2006-03-27 | 431 | 432 | 431 | 431 | 9,000 | 431 |
2006-03-24 | 433 | 433 | 431 | 433 | 13,000 | 433 |
2006-03-23 | 433 | 437 | 431 | 431 | 42,000 | 431 |
2006-03-22 | 432 | 434 | 430 | 433 | 36,000 | 433 |
2006-03-20 | 419 | 427 | 419 | 425 | 18,000 | 425 |
2006-03-17 | 416 | 417 | 412 | 415 | 19,000 | 415 |
2006-03-16 | 420 | 420 | 416 | 418 | 27,000 | 418 |
2006-03-15 | 415 | 419 | 415 | 419 | 16,000 | 419 |
2006-03-14 | 411 | 418 | 411 | 413 | 26,000 | 413 |
2006-03-13 | 414 | 415 | 413 | 414 | 20,000 | 414 |
2006-03-10 | 407 | 413 | 404 | 412 | 27,000 | 412 |
2006-03-09 | 404 | 413 | 397 | 397 | 12,000 | 397 |
2006-03-08 | 400 | 407 | 395 | 403 | 13,000 | 403 |
2006-03-07 | 397 | 400 | 397 | 400 | 4,000 | 400 |
2006-03-06 | 385 | 398 | 385 | 398 | 8,000 | 398 |
2006-03-03 | 393 | 393 | 392 | 392 | 4,000 | 392 |
2006-03-02 | 400 | 405 | 400 | 405 | 6,000 | 405 |
2006-03-01 | 400 | 401 | 399 | 400 | 11,000 | 400 |
2006-02-28 | 409 | 409 | 405 | 405 | 9,000 | 405 |
2006-02-27 | 405 | 409 | 405 | 406 | 10,000 | 406 |
2006-02-24 | 394 | 405 | 390 | 405 | 17,000 | 405 |
2006-02-23 | 387 | 390 | 387 | 390 | 5,000 | 390 |
2006-02-22 | 378 | 385 | 375 | 381 | 22,000 | 381 |
2006-02-21 | 370 | 375 | 363 | 375 | 35,000 | 375 |
2006-02-20 | 390 | 390 | 375 | 375 | 21,000 | 375 |
2006-02-17 | 401 | 403 | 395 | 395 | 24,000 | 395 |
2006-02-16 | 403 | 403 | 401 | 401 | 26,000 | 401 |
2006-02-15 | 410 | 410 | 402 | 402 | 20,000 | 402 |
2006-02-14 | 395 | 404 | 385 | 400 | 49,000 | 400 |
2006-02-13 | 423 | 424 | 400 | 400 | 21,000 | 400 |
2006-02-10 | 447 | 447 | 430 | 430 | 18,000 | 430 |
2006-02-09 | 446 | 454 | 445 | 445 | 23,000 | 445 |
2006-02-08 | 450 | 467 | 448 | 448 | 112,000 | 448 |
2006-02-07 | 440 | 449 | 440 | 448 | 46,000 | 448 |
2006-02-06 | 434 | 435 | 430 | 435 | 33,000 | 435 |
2006-02-03 | 421 | 428 | 420 | 427 | 26,000 | 427 |
2006-02-02 | 427 | 427 | 420 | 420 | 17,000 | 420 |
2006-02-01 | 428 | 428 | 424 | 425 | 11,000 | 425 |
2006-01-31 | 425 | 428 | 420 | 424 | 29,000 | 424 |
2006-01-30 | 427 | 435 | 425 | 425 | 24,000 | 425 |
2006-01-27 | 415 | 425 | 415 | 425 | 23,000 | 425 |
2006-01-26 | 416 | 420 | 413 | 419 | 21,000 | 419 |
2006-01-25 | 400 | 410 | 400 | 404 | 11,000 | 404 |
2006-01-24 | 393 | 399 | 393 | 399 | 8,000 | 399 |
2006-01-23 | 400 | 400 | 395 | 395 | 26,000 | 395 |
2006-01-20 | 414 | 418 | 399 | 399 | 38,000 | 399 |
2006-01-19 | 384 | 414 | 384 | 414 | 26,000 | 414 |
2006-01-18 | 410 | 420 | 371 | 390 | 62,000 | 390 |
2006-01-17 | 437 | 440 | 425 | 425 | 43,000 | 425 |
2006-01-16 | 442 | 442 | 435 | 436 | 33,000 | 436 |
2006-01-13 | 440 | 440 | 435 | 440 | 39,000 | 440 |
2006-01-12 | 439 | 442 | 439 | 440 | 12,000 | 440 |
2006-01-11 | 440 | 443 | 430 | 439 | 44,000 | 439 |
2006-01-10 | 440 | 443 | 436 | 440 | 51,000 | 440 |
2006-01-06 | 430 | 431 | 427 | 430 | 16,000 | 430 |
2006-01-05 | 422 | 430 | 422 | 430 | 21,000 | 430 |
2006-01-04 | 424 | 424 | 420 | 420 | 8,000 | 420 |
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