4113 田岡化学工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2008-12-29 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2008-12-26 | 170 | 170 | 150 | 150 | 6,000 | 150 |
| 2008-12-25 | 150 | 150 | 150 | 150 | 5,000 | 150 |
| 2008-12-24 | 155 | 155 | 154 | 154 | 5,000 | 154 |
| 2008-12-22 | 160 | 160 | 158 | 158 | 3,000 | 158 |
| 2008-12-18 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2008-12-17 | 165 | 165 | 164 | 164 | 3,000 | 164 |
| 2008-12-15 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2008-12-12 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2008-12-11 | 169 | 169 | 169 | 169 | 2,000 | 169 |
| 2008-12-10 | 179 | 179 | 169 | 169 | 5,000 | 169 |
| 2008-12-09 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2008-12-08 | 180 | 180 | 180 | 180 | 15,000 | 180 |
| 2008-12-03 | 170 | 170 | 156 | 156 | 2,000 | 156 |
| 2008-12-02 | 155 | 167 | 155 | 167 | 3,000 | 167 |
| 2008-11-28 | 160 | 170 | 160 | 170 | 2,000 | 170 |
| 2008-11-27 | 150 | 159 | 149 | 159 | 7,000 | 159 |
| 2008-11-26 | 158 | 158 | 158 | 158 | 3,000 | 158 |
| 2008-11-25 | 162 | 162 | 151 | 151 | 5,000 | 151 |
| 2008-11-21 | 141 | 150 | 141 | 150 | 4,000 | 150 |
| 2008-11-20 | 153 | 153 | 148 | 148 | 14,000 | 148 |
| 2008-11-19 | 155 | 155 | 155 | 155 | 8,000 | 155 |
| 2008-11-17 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2008-11-12 | 151 | 161 | 151 | 161 | 3,000 | 161 |
| 2008-11-11 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2008-11-07 | 150 | 164 | 148 | 164 | 10,000 | 164 |
| 2008-11-06 | 156 | 156 | 156 | 156 | 5,000 | 156 |
| 2008-11-05 | 151 | 165 | 151 | 157 | 9,000 | 157 |
| 2008-11-04 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2008-10-31 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 2008-10-30 | 148 | 155 | 148 | 155 | 9,000 | 155 |
| 2008-10-28 | 150 | 150 | 146 | 146 | 2,000 | 146 |
| 2008-10-24 | 164 | 164 | 160 | 160 | 7,000 | 160 |
| 2008-10-23 | 164 | 164 | 154 | 154 | 17,000 | 154 |
| 2008-10-21 | 164 | 165 | 164 | 165 | 2,000 | 165 |
| 2008-10-17 | 155 | 165 | 155 | 165 | 12,000 | 165 |
| 2008-10-16 | 150 | 163 | 140 | 163 | 12,000 | 163 |
| 2008-10-15 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2008-10-14 | 151 | 168 | 150 | 168 | 12,000 | 168 |
| 2008-10-10 | 142 | 154 | 135 | 150 | 22,000 | 150 |
| 2008-10-09 | 144 | 154 | 144 | 154 | 3,000 | 154 |
| 2008-10-08 | 150 | 159 | 142 | 147 | 21,000 | 147 |
| 2008-10-07 | 157 | 165 | 146 | 158 | 17,000 | 158 |
| 2008-10-06 | 163 | 167 | 163 | 167 | 5,000 | 167 |
| 2008-10-03 | 171 | 171 | 170 | 170 | 5,000 | 170 |
| 2008-10-02 | 181 | 181 | 176 | 176 | 6,000 | 176 |
| 2008-10-01 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2008-09-30 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2008-09-29 | 198 | 198 | 183 | 183 | 4,000 | 183 |
| 2008-09-26 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2008-09-25 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 2008-09-24 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2008-09-22 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 2008-09-19 | 182 | 189 | 182 | 184 | 13,000 | 184 |
| 2008-09-18 | 180 | 180 | 178 | 180 | 11,000 | 180 |
| 2008-09-17 | 179 | 180 | 179 | 180 | 18,000 | 180 |
| 2008-09-16 | 180 | 182 | 180 | 182 | 15,000 | 182 |
| 2008-09-12 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2008-09-11 | 190 | 190 | 190 | 190 | 7,000 | 190 |
| 2008-09-10 | 190 | 191 | 187 | 187 | 41,000 | 187 |
| 2008-09-09 | 191 | 195 | 191 | 195 | 7,000 | 195 |
| 2008-09-08 | 198 | 198 | 198 | 198 | 5,000 | 198 |
| 2008-09-05 | 202 | 202 | 190 | 195 | 62,000 | 195 |
| 2008-09-04 | 210 | 213 | 210 | 213 | 6,000 | 213 |
| 2008-09-03 | 214 | 214 | 213 | 213 | 4,000 | 213 |
| 2008-09-01 | 220 | 225 | 220 | 225 | 5,000 | 225 |
| 2008-08-29 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 2008-08-27 | 225 | 228 | 225 | 225 | 9,000 | 225 |
| 2008-08-26 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2008-08-25 | 219 | 219 | 215 | 215 | 5,000 | 215 |
| 2008-08-21 | 223 | 223 | 223 | 223 | 5,000 | 223 |
| 2008-08-20 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2008-08-15 | 225 | 225 | 225 | 225 | 5,000 | 225 |
| 2008-08-14 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2008-08-12 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2008-08-11 | 224 | 224 | 220 | 220 | 2,000 | 220 |
| 2008-08-08 | 220 | 225 | 220 | 225 | 11,000 | 225 |
| 2008-08-07 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2008-08-06 | 229 | 229 | 229 | 229 | 5,000 | 229 |
| 2008-08-05 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2008-08-04 | 223 | 225 | 223 | 223 | 7,000 | 223 |
| 2008-08-01 | 220 | 228 | 213 | 228 | 31,000 | 228 |
| 2008-07-31 | 247 | 247 | 230 | 230 | 11,000 | 230 |
| 2008-07-30 | 236 | 245 | 236 | 245 | 2,000 | 245 |
| 2008-07-29 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2008-07-28 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 2008-07-25 | 239 | 244 | 239 | 243 | 6,000 | 243 |
| 2008-07-24 | 239 | 240 | 239 | 240 | 2,000 | 240 |
| 2008-07-23 | 230 | 234 | 230 | 234 | 3,000 | 234 |
| 2008-07-22 | 234 | 234 | 224 | 225 | 4,000 | 225 |
| 2008-07-18 | 227 | 227 | 227 | 227 | 3,000 | 227 |
| 2008-07-17 | 232 | 232 | 232 | 232 | 6,000 | 232 |
| 2008-07-16 | 226 | 232 | 225 | 232 | 6,000 | 232 |
| 2008-07-14 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 2008-07-11 | 225 | 226 | 225 | 226 | 6,000 | 226 |
| 2008-07-10 | 225 | 225 | 225 | 225 | 7,000 | 225 |
| 2008-07-09 | 230 | 230 | 228 | 228 | 4,000 | 228 |
| 2008-07-08 | 238 | 238 | 228 | 228 | 16,000 | 228 |
| 2008-07-07 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2008-07-04 | 258 | 258 | 251 | 251 | 2,000 | 251 |
| 2008-07-03 | 251 | 251 | 250 | 250 | 5,000 | 250 |
| 2008-07-02 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2008-07-01 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2008-06-30 | 271 | 271 | 261 | 261 | 4,000 | 261 |
| 2008-06-27 | 258 | 263 | 254 | 261 | 6,000 | 261 |
| 2008-06-26 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2008-06-25 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-06-24 | 260 | 260 | 258 | 260 | 5,000 | 260 |
| 2008-06-23 | 263 | 265 | 260 | 265 | 3,000 | 265 |
| 2008-06-20 | 269 | 270 | 262 | 268 | 9,000 | 268 |
| 2008-06-19 | 265 | 269 | 261 | 269 | 8,000 | 269 |
| 2008-06-18 | 270 | 270 | 267 | 267 | 5,000 | 267 |
| 2008-06-17 | 268 | 271 | 268 | 269 | 5,000 | 269 |
| 2008-06-16 | 271 | 272 | 270 | 272 | 10,000 | 272 |
| 2008-06-11 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2008-06-10 | 266 | 273 | 266 | 273 | 4,000 | 273 |
| 2008-06-09 | 264 | 273 | 264 | 271 | 11,000 | 271 |
| 2008-06-06 | 276 | 276 | 265 | 265 | 19,000 | 265 |
| 2008-06-05 | 276 | 276 | 276 | 276 | 8,000 | 276 |
| 2008-06-04 | 264 | 272 | 263 | 271 | 17,000 | 271 |
| 2008-06-03 | 269 | 269 | 264 | 264 | 5,000 | 264 |
| 2008-05-30 | 270 | 275 | 262 | 272 | 10,000 | 272 |
| 2008-05-28 | 273 | 275 | 273 | 275 | 3,000 | 275 |
| 2008-05-27 | 270 | 273 | 263 | 273 | 35,000 | 273 |
| 2008-05-26 | 272 | 277 | 263 | 275 | 22,000 | 275 |
| 2008-05-23 | 270 | 276 | 270 | 273 | 25,000 | 273 |
| 2008-05-22 | 263 | 269 | 262 | 269 | 12,000 | 269 |
| 2008-05-21 | 258 | 268 | 258 | 268 | 7,000 | 268 |
| 2008-05-20 | 268 | 268 | 258 | 268 | 6,000 | 268 |
| 2008-05-19 | 244 | 268 | 244 | 268 | 23,000 | 268 |
| 2008-05-15 | 244 | 247 | 244 | 244 | 4,000 | 244 |
| 2008-05-14 | 238 | 244 | 238 | 244 | 8,000 | 244 |
| 2008-05-13 | 242 | 242 | 238 | 238 | 4,000 | 238 |
| 2008-05-12 | 243 | 245 | 241 | 245 | 38,000 | 245 |
| 2008-05-09 | 220 | 243 | 220 | 238 | 17,000 | 238 |
| 2008-05-07 | 217 | 218 | 217 | 218 | 2,000 | 218 |
| 2008-05-02 | 218 | 218 | 216 | 217 | 3,000 | 217 |
| 2008-05-01 | 217 | 217 | 215 | 215 | 6,000 | 215 |
| 2008-04-30 | 216 | 219 | 215 | 219 | 5,000 | 219 |
| 2008-04-28 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2008-04-25 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2008-04-24 | 212 | 217 | 212 | 217 | 3,000 | 217 |
| 2008-04-23 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2008-04-21 | 220 | 220 | 220 | 220 | 7,000 | 220 |
| 2008-04-18 | 208 | 213 | 208 | 213 | 2,000 | 213 |
| 2008-04-17 | 222 | 222 | 217 | 217 | 3,000 | 217 |
| 2008-04-16 | 226 | 226 | 222 | 222 | 7,000 | 222 |
| 2008-04-15 | 218 | 227 | 218 | 227 | 5,000 | 227 |
| 2008-04-11 | 218 | 221 | 218 | 221 | 3,000 | 221 |
| 2008-04-09 | 211 | 216 | 211 | 216 | 3,000 | 216 |
| 2008-04-07 | 209 | 216 | 209 | 216 | 2,000 | 216 |
| 2008-04-04 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2008-04-03 | 214 | 215 | 214 | 215 | 8,000 | 215 |
| 2008-04-02 | 213 | 215 | 213 | 215 | 17,000 | 215 |
| 2008-04-01 | 211 | 214 | 210 | 210 | 7,000 | 210 |
| 2008-03-28 | 204 | 212 | 203 | 211 | 5,000 | 211 |
| 2008-03-27 | 208 | 208 | 208 | 208 | 6,000 | 208 |
| 2008-03-26 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 2008-03-25 | 207 | 214 | 207 | 209 | 12,000 | 209 |
| 2008-03-24 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2008-03-21 | 195 | 200 | 195 | 200 | 2,000 | 200 |
| 2008-03-19 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2008-03-18 | 189 | 190 | 185 | 189 | 6,000 | 189 |
| 2008-03-17 | 190 | 190 | 183 | 186 | 10,000 | 186 |
| 2008-03-14 | 195 | 195 | 192 | 192 | 8,000 | 192 |
| 2008-03-13 | 198 | 198 | 195 | 195 | 4,000 | 195 |
| 2008-03-12 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2008-03-11 | 194 | 199 | 194 | 194 | 10,000 | 194 |
| 2008-03-10 | 202 | 202 | 200 | 200 | 11,000 | 200 |
| 2008-03-07 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 2008-03-06 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2008-03-05 | 207 | 207 | 205 | 205 | 9,000 | 205 |
| 2008-03-04 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2008-03-03 | 207 | 208 | 205 | 208 | 4,000 | 208 |
| 2008-02-29 | 216 | 216 | 213 | 213 | 6,000 | 213 |
| 2008-02-28 | 215 | 221 | 215 | 221 | 7,000 | 221 |
| 2008-02-27 | 213 | 216 | 213 | 216 | 3,000 | 216 |
| 2008-02-26 | 214 | 216 | 214 | 215 | 9,000 | 215 |
| 2008-02-25 | 212 | 214 | 211 | 214 | 5,000 | 214 |
| 2008-02-22 | 208 | 208 | 208 | 208 | 2,000 | 208 |
| 2008-02-21 | 208 | 210 | 208 | 210 | 5,000 | 210 |
| 2008-02-20 | 203 | 208 | 203 | 208 | 3,000 | 208 |
| 2008-02-19 | 200 | 203 | 200 | 203 | 21,000 | 203 |
| 2008-02-18 | 199 | 200 | 199 | 200 | 12,000 | 200 |
| 2008-02-14 | 197 | 200 | 197 | 200 | 9,000 | 200 |
| 2008-02-13 | 197 | 197 | 194 | 196 | 5,000 | 196 |
| 2008-02-12 | 195 | 196 | 194 | 196 | 9,000 | 196 |
| 2008-02-08 | 206 | 206 | 205 | 205 | 6,000 | 205 |
| 2008-02-07 | 206 | 210 | 206 | 210 | 4,000 | 210 |
| 2008-02-06 | 210 | 210 | 205 | 207 | 28,000 | 207 |
| 2008-02-05 | 211 | 212 | 211 | 212 | 11,000 | 212 |
| 2008-02-04 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2008-02-01 | 216 | 216 | 211 | 211 | 7,000 | 211 |
| 2008-01-31 | 209 | 216 | 209 | 215 | 10,000 | 215 |
| 2008-01-30 | 203 | 215 | 203 | 209 | 20,000 | 209 |
| 2008-01-29 | 198 | 206 | 198 | 206 | 3,000 | 206 |
| 2008-01-28 | 205 | 210 | 200 | 200 | 4,000 | 200 |
| 2008-01-25 | 198 | 218 | 198 | 210 | 21,000 | 210 |
| 2008-01-24 | 188 | 190 | 188 | 190 | 9,000 | 190 |
| 2008-01-23 | 189 | 189 | 183 | 184 | 24,000 | 184 |
| 2008-01-22 | 190 | 191 | 182 | 191 | 23,000 | 191 |
| 2008-01-21 | 195 | 205 | 195 | 196 | 20,000 | 196 |
| 2008-01-18 | 190 | 201 | 190 | 195 | 27,000 | 195 |
| 2008-01-17 | 190 | 199 | 189 | 197 | 10,000 | 197 |
| 2008-01-16 | 208 | 208 | 192 | 192 | 31,000 | 192 |
| 2008-01-15 | 215 | 219 | 215 | 219 | 5,000 | 219 |
| 2008-01-11 | 220 | 220 | 220 | 220 | 9,000 | 220 |
| 2008-01-10 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2008-01-09 | 210 | 220 | 208 | 220 | 7,000 | 220 |
| 2008-01-07 | 224 | 224 | 210 | 215 | 14,000 | 215 |
| 2008-01-04 | 228 | 228 | 218 | 221 | 4,000 | 221 |
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
