4113 田岡化学工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 156 | 156 | 153 | 153 | 6,000 | 153 |
| 2009-12-29 | 153 | 153 | 152 | 153 | 6,000 | 153 |
| 2009-12-28 | 152 | 159 | 152 | 152 | 43,000 | 152 |
| 2009-12-25 | 152 | 156 | 152 | 156 | 18,000 | 156 |
| 2009-12-24 | 153 | 153 | 153 | 153 | 2,000 | 153 |
| 2009-12-22 | 157 | 157 | 153 | 153 | 3,000 | 153 |
| 2009-12-21 | 156 | 156 | 156 | 156 | 3,000 | 156 |
| 2009-12-18 | 156 | 160 | 156 | 160 | 2,000 | 160 |
| 2009-12-17 | 162 | 162 | 161 | 161 | 4,000 | 161 |
| 2009-12-14 | 170 | 170 | 165 | 165 | 3,000 | 165 |
| 2009-12-10 | 162 | 162 | 160 | 160 | 8,000 | 160 |
| 2009-12-08 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2009-12-04 | 159 | 159 | 155 | 157 | 3,000 | 157 |
| 2009-12-03 | 150 | 156 | 150 | 156 | 5,000 | 156 |
| 2009-12-02 | 150 | 150 | 150 | 150 | 5,000 | 150 |
| 2009-12-01 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2009-11-30 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2009-11-27 | 149 | 150 | 149 | 150 | 4,000 | 150 |
| 2009-11-26 | 153 | 153 | 149 | 149 | 6,000 | 149 |
| 2009-11-25 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 2009-11-24 | 150 | 150 | 150 | 150 | 11,000 | 150 |
| 2009-11-20 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2009-11-19 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 2009-11-18 | 150 | 150 | 148 | 148 | 8,000 | 148 |
| 2009-11-17 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2009-11-16 | 166 | 166 | 156 | 156 | 18,000 | 156 |
| 2009-11-13 | 172 | 172 | 166 | 168 | 8,000 | 168 |
| 2009-11-10 | 176 | 176 | 176 | 176 | 5,000 | 176 |
| 2009-11-04 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2009-10-30 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2009-10-28 | 178 | 178 | 177 | 177 | 2,000 | 177 |
| 2009-10-26 | 188 | 189 | 180 | 180 | 4,000 | 180 |
| 2009-10-23 | 185 | 185 | 184 | 184 | 3,000 | 184 |
| 2009-10-22 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2009-10-16 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2009-10-15 | 178 | 180 | 178 | 180 | 3,000 | 180 |
| 2009-10-14 | 174 | 178 | 174 | 178 | 2,000 | 178 |
| 2009-10-09 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 2009-10-08 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 2009-10-06 | 171 | 176 | 171 | 171 | 14,000 | 171 |
| 2009-10-05 | 175 | 176 | 174 | 174 | 6,000 | 174 |
| 2009-10-02 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2009-10-01 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 2009-09-30 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2009-09-29 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2009-09-28 | 188 | 193 | 188 | 193 | 3,000 | 193 |
| 2009-09-25 | 197 | 197 | 197 | 197 | 2,000 | 197 |
| 2009-09-24 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2009-09-18 | 196 | 196 | 191 | 195 | 13,000 | 195 |
| 2009-09-17 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2009-09-15 | 201 | 201 | 194 | 194 | 6,000 | 194 |
| 2009-09-14 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-09-10 | 190 | 196 | 189 | 196 | 12,000 | 196 |
| 2009-09-09 | 190 | 193 | 189 | 193 | 8,000 | 193 |
| 2009-09-08 | 186 | 195 | 186 | 195 | 11,000 | 195 |
| 2009-09-07 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 2009-09-04 | 187 | 200 | 187 | 190 | 10,000 | 190 |
| 2009-09-03 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2009-08-31 | 192 | 194 | 185 | 188 | 29,000 | 188 |
| 2009-08-28 | 192 | 192 | 190 | 190 | 15,000 | 190 |
| 2009-08-27 | 195 | 195 | 192 | 192 | 5,000 | 192 |
| 2009-08-26 | 198 | 198 | 195 | 195 | 3,000 | 195 |
| 2009-08-25 | 197 | 197 | 195 | 195 | 3,000 | 195 |
| 2009-08-24 | 195 | 195 | 195 | 195 | 8,000 | 195 |
| 2009-08-20 | 190 | 195 | 190 | 195 | 10,000 | 195 |
| 2009-08-19 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 2009-08-18 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2009-08-13 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2009-08-12 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2009-08-10 | 190 | 193 | 190 | 192 | 8,000 | 192 |
| 2009-08-07 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2009-08-06 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2009-08-05 | 192 | 192 | 192 | 192 | 6,000 | 192 |
| 2009-08-04 | 197 | 198 | 186 | 191 | 16,000 | 191 |
| 2009-08-03 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2009-07-31 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2009-07-30 | 200 | 204 | 200 | 204 | 3,000 | 204 |
| 2009-07-29 | 203 | 204 | 203 | 204 | 3,000 | 204 |
| 2009-07-28 | 191 | 199 | 191 | 199 | 3,000 | 199 |
| 2009-07-27 | 198 | 199 | 196 | 196 | 8,000 | 196 |
| 2009-07-24 | 192 | 199 | 192 | 199 | 4,000 | 199 |
| 2009-07-23 | 193 | 199 | 193 | 194 | 7,000 | 194 |
| 2009-07-21 | 184 | 199 | 184 | 199 | 6,000 | 199 |
| 2009-07-16 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 2009-07-14 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2009-07-13 | 192 | 193 | 183 | 193 | 10,000 | 193 |
| 2009-07-10 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-07-09 | 192 | 200 | 192 | 200 | 4,000 | 200 |
| 2009-07-08 | 194 | 197 | 194 | 197 | 3,000 | 197 |
| 2009-07-07 | 190 | 204 | 190 | 204 | 5,000 | 204 |
| 2009-07-03 | 190 | 191 | 188 | 188 | 6,000 | 188 |
| 2009-07-02 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2009-07-01 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2009-06-30 | 199 | 199 | 196 | 196 | 6,000 | 196 |
| 2009-06-29 | 194 | 194 | 192 | 192 | 18,000 | 192 |
| 2009-06-26 | 192 | 195 | 192 | 195 | 9,000 | 195 |
| 2009-06-25 | 191 | 191 | 190 | 190 | 2,000 | 190 |
| 2009-06-24 | 191 | 191 | 191 | 191 | 3,000 | 191 |
| 2009-06-22 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2009-06-18 | 190 | 191 | 190 | 190 | 7,000 | 190 |
| 2009-06-17 | 189 | 190 | 189 | 190 | 8,000 | 190 |
| 2009-06-16 | 190 | 190 | 187 | 190 | 11,000 | 190 |
| 2009-06-15 | 190 | 195 | 184 | 186 | 18,000 | 186 |
| 2009-06-12 | 189 | 189 | 185 | 185 | 2,000 | 185 |
| 2009-06-11 | 186 | 186 | 185 | 186 | 5,000 | 186 |
| 2009-06-10 | 186 | 186 | 186 | 186 | 5,000 | 186 |
| 2009-06-09 | 186 | 186 | 185 | 185 | 7,000 | 185 |
| 2009-06-08 | 186 | 188 | 185 | 185 | 6,000 | 185 |
| 2009-06-03 | 182 | 189 | 182 | 189 | 8,000 | 189 |
| 2009-06-02 | 186 | 186 | 181 | 181 | 13,000 | 181 |
| 2009-06-01 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2009-05-29 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2009-05-28 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2009-05-26 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2009-05-25 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2009-05-22 | 179 | 184 | 179 | 181 | 7,000 | 181 |
| 2009-05-21 | 183 | 189 | 183 | 189 | 4,000 | 189 |
| 2009-05-19 | 180 | 188 | 180 | 188 | 2,000 | 188 |
| 2009-05-15 | 189 | 189 | 189 | 189 | 5,000 | 189 |
| 2009-05-14 | 177 | 191 | 177 | 191 | 7,000 | 191 |
| 2009-05-13 | 179 | 180 | 179 | 180 | 5,000 | 180 |
| 2009-05-12 | 183 | 185 | 179 | 179 | 24,000 | 179 |
| 2009-05-11 | 155 | 168 | 155 | 168 | 18,000 | 168 |
| 2009-05-07 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2009-04-30 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2009-04-27 | 158 | 158 | 157 | 157 | 2,000 | 157 |
| 2009-04-24 | 158 | 158 | 158 | 158 | 4,000 | 158 |
| 2009-04-23 | 157 | 158 | 157 | 158 | 2,000 | 158 |
| 2009-04-21 | 150 | 156 | 150 | 156 | 2,000 | 156 |
| 2009-04-20 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2009-04-15 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2009-04-14 | 156 | 158 | 155 | 158 | 4,000 | 158 |
| 2009-04-13 | 157 | 158 | 157 | 158 | 7,000 | 158 |
| 2009-04-10 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2009-04-08 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2009-04-06 | 154 | 160 | 154 | 160 | 4,000 | 160 |
| 2009-04-03 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 2009-03-31 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2009-03-27 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2009-03-26 | 153 | 155 | 153 | 155 | 3,000 | 155 |
| 2009-03-25 | 148 | 148 | 148 | 148 | 4,000 | 148 |
| 2009-03-24 | 150 | 150 | 148 | 148 | 5,000 | 148 |
| 2009-03-23 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 2009-03-19 | 154 | 154 | 150 | 153 | 3,000 | 153 |
| 2009-03-18 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 2009-03-16 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2009-03-12 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2009-03-09 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2009-03-02 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2009-02-26 | 159 | 159 | 159 | 159 | 2,000 | 159 |
| 2009-02-25 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2009-02-24 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2009-02-23 | 143 | 153 | 143 | 153 | 3,000 | 153 |
| 2009-02-18 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2009-02-17 | 142 | 142 | 142 | 142 | 10,000 | 142 |
| 2009-02-16 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2009-02-13 | 142 | 143 | 142 | 143 | 2,000 | 143 |
| 2009-02-12 | 138 | 148 | 138 | 148 | 4,000 | 148 |
| 2009-02-09 | 143 | 153 | 143 | 153 | 3,000 | 153 |
| 2009-02-06 | 152 | 153 | 152 | 153 | 2,000 | 153 |
| 2009-02-04 | 151 | 161 | 151 | 161 | 4,000 | 161 |
| 2009-02-03 | 165 | 165 | 161 | 161 | 3,000 | 161 |
| 2009-02-02 | 151 | 165 | 151 | 165 | 2,000 | 165 |
| 2009-01-30 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2009-01-28 | 157 | 160 | 157 | 160 | 7,000 | 160 |
| 2009-01-27 | 150 | 157 | 150 | 157 | 2,000 | 157 |
| 2009-01-26 | 155 | 155 | 153 | 153 | 3,000 | 153 |
| 2009-01-23 | 146 | 146 | 145 | 145 | 4,000 | 145 |
| 2009-01-22 | 147 | 150 | 147 | 148 | 3,000 | 148 |
| 2009-01-21 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2009-01-20 | 147 | 150 | 147 | 150 | 13,000 | 150 |
| 2009-01-19 | 153 | 156 | 150 | 150 | 16,000 | 150 |
| 2009-01-16 | 151 | 166 | 151 | 166 | 2,000 | 166 |
| 2009-01-08 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2009-01-07 | 165 | 165 | 165 | 165 | 3,000 | 165 |
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
