4113 田岡化学工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2007-12-27 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2007-12-26 | 240 | 240 | 235 | 235 | 3,000 | 235 |
| 2007-12-25 | 231 | 232 | 231 | 231 | 10,000 | 231 |
| 2007-12-21 | 231 | 231 | 223 | 230 | 9,000 | 230 |
| 2007-12-20 | 229 | 231 | 227 | 231 | 6,000 | 231 |
| 2007-12-19 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2007-12-18 | 244 | 248 | 244 | 248 | 5,000 | 248 |
| 2007-12-17 | 245 | 251 | 245 | 250 | 9,000 | 250 |
| 2007-12-14 | 251 | 251 | 241 | 251 | 5,000 | 251 |
| 2007-12-13 | 248 | 250 | 248 | 250 | 5,000 | 250 |
| 2007-12-12 | 248 | 248 | 240 | 247 | 6,000 | 247 |
| 2007-12-10 | 247 | 247 | 247 | 247 | 4,000 | 247 |
| 2007-12-07 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2007-12-06 | 231 | 239 | 231 | 239 | 7,000 | 239 |
| 2007-12-04 | 237 | 237 | 232 | 234 | 4,000 | 234 |
| 2007-12-03 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2007-11-30 | 237 | 246 | 237 | 246 | 6,000 | 246 |
| 2007-11-29 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2007-11-28 | 246 | 246 | 246 | 246 | 4,000 | 246 |
| 2007-11-26 | 225 | 232 | 225 | 232 | 4,000 | 232 |
| 2007-11-22 | 223 | 225 | 217 | 225 | 21,000 | 225 |
| 2007-11-21 | 225 | 225 | 225 | 225 | 9,000 | 225 |
| 2007-11-20 | 222 | 225 | 220 | 225 | 20,000 | 225 |
| 2007-11-19 | 233 | 233 | 231 | 231 | 4,000 | 231 |
| 2007-11-16 | 238 | 240 | 236 | 240 | 10,000 | 240 |
| 2007-11-15 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2007-11-14 | 236 | 242 | 235 | 241 | 14,000 | 241 |
| 2007-11-13 | 239 | 239 | 232 | 232 | 9,000 | 232 |
| 2007-11-12 | 255 | 255 | 230 | 237 | 39,000 | 237 |
| 2007-11-09 | 265 | 270 | 261 | 265 | 10,000 | 265 |
| 2007-11-08 | 275 | 275 | 260 | 260 | 14,000 | 260 |
| 2007-11-07 | 276 | 276 | 274 | 276 | 6,000 | 276 |
| 2007-11-06 | 277 | 287 | 276 | 286 | 12,000 | 286 |
| 2007-11-05 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2007-11-02 | 281 | 283 | 281 | 283 | 5,000 | 283 |
| 2007-11-01 | 276 | 279 | 276 | 279 | 7,000 | 279 |
| 2007-10-31 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2007-10-30 | 275 | 275 | 270 | 274 | 5,000 | 274 |
| 2007-10-29 | 275 | 278 | 275 | 278 | 2,000 | 278 |
| 2007-10-26 | 279 | 279 | 272 | 272 | 4,000 | 272 |
| 2007-10-25 | 278 | 281 | 277 | 277 | 12,000 | 277 |
| 2007-10-24 | 279 | 282 | 278 | 278 | 9,000 | 278 |
| 2007-10-23 | 275 | 279 | 275 | 279 | 8,000 | 279 |
| 2007-10-22 | 266 | 279 | 265 | 265 | 17,000 | 265 |
| 2007-10-19 | 270 | 271 | 270 | 271 | 2,000 | 271 |
| 2007-10-18 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2007-10-12 | 272 | 276 | 272 | 273 | 7,000 | 273 |
| 2007-10-11 | 268 | 275 | 268 | 275 | 2,000 | 275 |
| 2007-10-10 | 274 | 274 | 271 | 271 | 2,000 | 271 |
| 2007-10-09 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2007-10-05 | 268 | 273 | 268 | 273 | 3,000 | 273 |
| 2007-10-04 | 271 | 271 | 271 | 271 | 3,000 | 271 |
| 2007-10-03 | 269 | 270 | 269 | 270 | 2,000 | 270 |
| 2007-10-02 | 265 | 268 | 265 | 267 | 7,000 | 267 |
| 2007-09-28 | 266 | 266 | 264 | 265 | 6,000 | 265 |
| 2007-09-27 | 259 | 263 | 259 | 263 | 8,000 | 263 |
| 2007-09-26 | 258 | 258 | 255 | 256 | 9,000 | 256 |
| 2007-09-25 | 260 | 260 | 248 | 254 | 12,000 | 254 |
| 2007-09-21 | 260 | 261 | 260 | 260 | 7,000 | 260 |
| 2007-09-20 | 255 | 257 | 252 | 257 | 6,000 | 257 |
| 2007-09-19 | 257 | 260 | 257 | 260 | 4,000 | 260 |
| 2007-09-18 | 263 | 263 | 252 | 252 | 7,000 | 252 |
| 2007-09-14 | 253 | 257 | 253 | 257 | 5,000 | 257 |
| 2007-09-13 | 255 | 259 | 255 | 259 | 5,000 | 259 |
| 2007-09-12 | 256 | 256 | 255 | 255 | 6,000 | 255 |
| 2007-09-11 | 262 | 262 | 261 | 262 | 3,000 | 262 |
| 2007-09-07 | 264 | 264 | 263 | 263 | 3,000 | 263 |
| 2007-09-06 | 264 | 264 | 264 | 264 | 3,000 | 264 |
| 2007-09-05 | 264 | 264 | 264 | 264 | 3,000 | 264 |
| 2007-09-04 | 265 | 265 | 264 | 264 | 2,000 | 264 |
| 2007-09-03 | 256 | 263 | 256 | 263 | 4,000 | 263 |
| 2007-08-31 | 266 | 268 | 263 | 266 | 9,000 | 266 |
| 2007-08-30 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2007-08-29 | 266 | 266 | 263 | 264 | 11,000 | 264 |
| 2007-08-27 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2007-08-24 | 273 | 273 | 264 | 264 | 7,000 | 264 |
| 2007-08-23 | 256 | 263 | 256 | 260 | 11,000 | 260 |
| 2007-08-22 | 260 | 260 | 256 | 256 | 6,000 | 256 |
| 2007-08-21 | 260 | 260 | 256 | 260 | 5,000 | 260 |
| 2007-08-20 | 259 | 272 | 258 | 259 | 14,000 | 259 |
| 2007-08-17 | 260 | 260 | 255 | 255 | 8,000 | 255 |
| 2007-08-16 | 269 | 269 | 251 | 261 | 39,000 | 261 |
| 2007-08-15 | 273 | 275 | 273 | 275 | 5,000 | 275 |
| 2007-08-14 | 275 | 282 | 275 | 282 | 6,000 | 282 |
| 2007-08-13 | 272 | 285 | 272 | 275 | 20,000 | 275 |
| 2007-08-10 | 284 | 284 | 274 | 276 | 9,000 | 276 |
| 2007-08-09 | 289 | 292 | 288 | 289 | 15,000 | 289 |
| 2007-08-08 | 289 | 297 | 288 | 289 | 16,000 | 289 |
| 2007-08-07 | 287 | 288 | 287 | 288 | 13,000 | 288 |
| 2007-08-06 | 290 | 290 | 286 | 286 | 11,000 | 286 |
| 2007-08-03 | 295 | 295 | 294 | 294 | 18,000 | 294 |
| 2007-08-02 | 287 | 289 | 285 | 289 | 24,000 | 289 |
| 2007-08-01 | 291 | 291 | 283 | 283 | 38,000 | 283 |
| 2007-07-31 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2007-07-30 | 269 | 270 | 266 | 266 | 4,000 | 266 |
| 2007-07-27 | 274 | 274 | 269 | 269 | 11,000 | 269 |
| 2007-07-26 | 280 | 280 | 276 | 276 | 6,000 | 276 |
| 2007-07-25 | 280 | 280 | 279 | 280 | 5,000 | 280 |
| 2007-07-24 | 280 | 280 | 279 | 280 | 6,000 | 280 |
| 2007-07-23 | 280 | 280 | 275 | 276 | 12,000 | 276 |
| 2007-07-20 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2007-07-19 | 282 | 282 | 275 | 280 | 11,000 | 280 |
| 2007-07-18 | 292 | 292 | 286 | 287 | 26,000 | 287 |
| 2007-07-17 | 288 | 305 | 288 | 297 | 67,000 | 297 |
| 2007-07-13 | 283 | 286 | 278 | 286 | 16,000 | 286 |
| 2007-07-11 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2007-07-10 | 283 | 283 | 283 | 283 | 17,000 | 283 |
| 2007-07-09 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2007-07-06 | 280 | 282 | 279 | 280 | 13,000 | 280 |
| 2007-07-05 | 275 | 276 | 275 | 276 | 13,000 | 276 |
| 2007-07-04 | 283 | 283 | 278 | 278 | 3,000 | 278 |
| 2007-07-03 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2007-07-02 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2007-06-29 | 280 | 280 | 280 | 280 | 7,000 | 280 |
| 2007-06-28 | 279 | 279 | 272 | 272 | 3,000 | 272 |
| 2007-06-27 | 271 | 272 | 271 | 272 | 8,000 | 272 |
| 2007-06-26 | 276 | 276 | 276 | 276 | 3,000 | 276 |
| 2007-06-25 | 276 | 276 | 272 | 272 | 5,000 | 272 |
| 2007-06-22 | 278 | 278 | 278 | 278 | 3,000 | 278 |
| 2007-06-21 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2007-06-20 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2007-06-19 | 277 | 279 | 277 | 279 | 2,000 | 279 |
| 2007-06-18 | 270 | 280 | 270 | 280 | 12,000 | 280 |
| 2007-06-15 | 270 | 270 | 268 | 268 | 4,000 | 268 |
| 2007-06-14 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2007-06-12 | 271 | 272 | 271 | 272 | 4,000 | 272 |
| 2007-06-11 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2007-06-08 | 271 | 271 | 269 | 269 | 7,000 | 269 |
| 2007-06-07 | 270 | 271 | 270 | 270 | 9,000 | 270 |
| 2007-06-06 | 267 | 268 | 267 | 268 | 4,000 | 268 |
| 2007-06-05 | 265 | 268 | 265 | 268 | 9,000 | 268 |
| 2007-06-04 | 268 | 268 | 264 | 264 | 3,000 | 264 |
| 2007-06-01 | 265 | 265 | 264 | 264 | 2,000 | 264 |
| 2007-05-30 | 268 | 274 | 268 | 274 | 6,000 | 274 |
| 2007-05-29 | 269 | 272 | 269 | 271 | 4,000 | 271 |
| 2007-05-28 | 262 | 262 | 260 | 260 | 2,000 | 260 |
| 2007-05-25 | 264 | 264 | 262 | 262 | 3,000 | 262 |
| 2007-05-24 | 267 | 267 | 262 | 264 | 9,000 | 264 |
| 2007-05-23 | 262 | 262 | 260 | 262 | 7,000 | 262 |
| 2007-05-22 | 259 | 262 | 258 | 262 | 11,000 | 262 |
| 2007-05-21 | 262 | 262 | 257 | 259 | 15,000 | 259 |
| 2007-05-18 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2007-05-16 | 276 | 279 | 271 | 271 | 7,000 | 271 |
| 2007-05-15 | 279 | 279 | 276 | 276 | 5,000 | 276 |
| 2007-05-14 | 277 | 281 | 277 | 281 | 2,000 | 281 |
| 2007-05-10 | 287 | 287 | 284 | 284 | 4,000 | 284 |
| 2007-05-08 | 284 | 287 | 275 | 287 | 13,000 | 287 |
| 2007-05-07 | 285 | 287 | 282 | 287 | 3,000 | 287 |
| 2007-05-02 | 280 | 285 | 280 | 285 | 13,000 | 285 |
| 2007-04-26 | 283 | 283 | 280 | 280 | 3,000 | 280 |
| 2007-04-25 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2007-04-24 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2007-04-23 | 280 | 280 | 275 | 280 | 3,000 | 280 |
| 2007-04-20 | 278 | 280 | 278 | 280 | 6,000 | 280 |
| 2007-04-19 | 283 | 283 | 282 | 282 | 5,000 | 282 |
| 2007-04-18 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2007-04-16 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2007-04-13 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2007-04-10 | 286 | 286 | 286 | 286 | 7,000 | 286 |
| 2007-04-06 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 2007-04-05 | 286 | 286 | 282 | 285 | 4,000 | 285 |
| 2007-04-02 | 286 | 287 | 286 | 286 | 10,000 | 286 |
| 2007-03-30 | 284 | 284 | 282 | 282 | 5,000 | 282 |
| 2007-03-28 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2007-03-27 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2007-03-26 | 291 | 291 | 288 | 288 | 5,000 | 288 |
| 2007-03-23 | 288 | 290 | 288 | 290 | 17,000 | 290 |
| 2007-03-22 | 286 | 288 | 286 | 287 | 6,000 | 287 |
| 2007-03-20 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2007-03-19 | 285 | 285 | 283 | 283 | 10,000 | 283 |
| 2007-03-16 | 289 | 289 | 288 | 288 | 3,000 | 288 |
| 2007-03-15 | 289 | 290 | 289 | 290 | 4,000 | 290 |
| 2007-03-14 | 283 | 286 | 283 | 286 | 4,000 | 286 |
| 2007-03-13 | 284 | 290 | 283 | 290 | 15,000 | 290 |
| 2007-03-12 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 2007-03-09 | 278 | 287 | 278 | 287 | 8,000 | 287 |
| 2007-03-07 | 279 | 281 | 279 | 280 | 10,000 | 280 |
| 2007-03-06 | 276 | 279 | 276 | 279 | 9,000 | 279 |
| 2007-03-05 | 287 | 287 | 279 | 280 | 8,000 | 280 |
| 2007-03-02 | 284 | 287 | 282 | 287 | 7,000 | 287 |
| 2007-03-01 | 287 | 288 | 287 | 287 | 5,000 | 287 |
| 2007-02-28 | 288 | 288 | 280 | 288 | 33,000 | 288 |
| 2007-02-27 | 293 | 293 | 293 | 293 | 5,000 | 293 |
| 2007-02-26 | 293 | 295 | 293 | 295 | 8,000 | 295 |
| 2007-02-23 | 296 | 298 | 294 | 294 | 21,000 | 294 |
| 2007-02-22 | 288 | 295 | 288 | 295 | 12,000 | 295 |
| 2007-02-21 | 291 | 291 | 289 | 289 | 13,000 | 289 |
| 2007-02-20 | 283 | 290 | 283 | 290 | 20,000 | 290 |
| 2007-02-19 | 281 | 283 | 280 | 283 | 11,000 | 283 |
| 2007-02-16 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2007-02-15 | 284 | 284 | 279 | 279 | 5,000 | 279 |
| 2007-02-14 | 281 | 282 | 281 | 281 | 18,000 | 281 |
| 2007-02-13 | 285 | 285 | 284 | 284 | 6,000 | 284 |
| 2007-02-09 | 283 | 285 | 282 | 285 | 8,000 | 285 |
| 2007-02-08 | 287 | 287 | 285 | 285 | 5,000 | 285 |
| 2007-02-07 | 284 | 287 | 284 | 287 | 3,000 | 287 |
| 2007-02-06 | 281 | 284 | 281 | 284 | 18,000 | 284 |
| 2007-02-05 | 282 | 283 | 280 | 283 | 15,000 | 283 |
| 2007-02-02 | 292 | 292 | 290 | 290 | 4,000 | 290 |
| 2007-02-01 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2007-01-31 | 295 | 295 | 290 | 290 | 5,000 | 290 |
| 2007-01-30 | 295 | 296 | 295 | 295 | 5,000 | 295 |
| 2007-01-29 | 290 | 295 | 290 | 295 | 6,000 | 295 |
| 2007-01-26 | 286 | 288 | 286 | 288 | 5,000 | 288 |
| 2007-01-25 | 291 | 292 | 286 | 286 | 14,000 | 286 |
| 2007-01-24 | 290 | 290 | 286 | 288 | 21,000 | 288 |
| 2007-01-23 | 287 | 290 | 284 | 290 | 10,000 | 290 |
| 2007-01-22 | 286 | 289 | 285 | 288 | 24,000 | 288 |
| 2007-01-19 | 284 | 284 | 281 | 281 | 3,000 | 281 |
| 2007-01-18 | 280 | 285 | 280 | 285 | 5,000 | 285 |
| 2007-01-17 | 277 | 278 | 274 | 278 | 7,000 | 278 |
| 2007-01-16 | 277 | 278 | 277 | 277 | 7,000 | 277 |
| 2007-01-15 | 276 | 277 | 276 | 277 | 2,000 | 277 |
| 2007-01-12 | 272 | 273 | 272 | 273 | 5,000 | 273 |
| 2007-01-11 | 272 | 272 | 271 | 271 | 4,000 | 271 |
| 2007-01-10 | 274 | 274 | 273 | 273 | 2,000 | 273 |
| 2007-01-09 | 275 | 275 | 273 | 273 | 5,000 | 273 |
| 2007-01-05 | 269 | 273 | 268 | 273 | 8,000 | 273 |
| 2007-01-04 | 272 | 273 | 271 | 273 | 4,000 | 273 |
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
