4113 田岡化学工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 199 | 199 | 197 | 197 | 2,000 | 197 |
| 2010-12-29 | 196 | 198 | 196 | 198 | 7,000 | 198 |
| 2010-12-28 | 193 | 197 | 193 | 197 | 5,000 | 197 |
| 2010-12-27 | 198 | 198 | 196 | 196 | 6,000 | 196 |
| 2010-12-24 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2010-12-22 | 199 | 199 | 196 | 196 | 9,000 | 196 |
| 2010-12-21 | 197 | 199 | 196 | 199 | 10,000 | 199 |
| 2010-12-20 | 200 | 200 | 196 | 197 | 15,000 | 197 |
| 2010-12-17 | 198 | 199 | 197 | 198 | 15,000 | 198 |
| 2010-12-16 | 202 | 202 | 198 | 199 | 14,000 | 199 |
| 2010-12-15 | 200 | 201 | 200 | 201 | 20,000 | 201 |
| 2010-12-14 | 196 | 199 | 195 | 199 | 15,000 | 199 |
| 2010-12-13 | 193 | 194 | 191 | 194 | 25,000 | 194 |
| 2010-12-10 | 193 | 193 | 193 | 193 | 8,000 | 193 |
| 2010-12-09 | 191 | 191 | 191 | 191 | 4,000 | 191 |
| 2010-12-08 | 190 | 192 | 190 | 192 | 4,000 | 192 |
| 2010-12-07 | 190 | 190 | 187 | 187 | 4,000 | 187 |
| 2010-12-06 | 188 | 188 | 187 | 187 | 9,000 | 187 |
| 2010-12-03 | 188 | 189 | 188 | 188 | 5,000 | 188 |
| 2010-12-02 | 188 | 188 | 185 | 187 | 8,000 | 187 |
| 2010-12-01 | 186 | 186 | 186 | 186 | 6,000 | 186 |
| 2010-11-30 | 188 | 188 | 186 | 186 | 10,000 | 186 |
| 2010-11-29 | 190 | 190 | 189 | 189 | 6,000 | 189 |
| 2010-11-26 | 186 | 188 | 186 | 187 | 9,000 | 187 |
| 2010-11-25 | 186 | 186 | 182 | 186 | 9,000 | 186 |
| 2010-11-24 | 181 | 184 | 181 | 184 | 9,000 | 184 |
| 2010-11-19 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 2010-11-18 | 182 | 183 | 182 | 183 | 4,000 | 183 |
| 2010-11-17 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2010-11-16 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2010-11-15 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2010-11-11 | 182 | 183 | 176 | 176 | 7,000 | 176 |
| 2010-11-08 | 175 | 180 | 175 | 180 | 10,000 | 180 |
| 2010-11-05 | 173 | 173 | 172 | 172 | 8,000 | 172 |
| 2010-11-02 | 170 | 172 | 170 | 172 | 2,000 | 172 |
| 2010-10-29 | 172 | 175 | 170 | 170 | 9,000 | 170 |
| 2010-10-28 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 2010-10-27 | 176 | 176 | 175 | 175 | 11,000 | 175 |
| 2010-10-26 | 184 | 184 | 177 | 177 | 4,000 | 177 |
| 2010-10-25 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2010-10-21 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2010-10-20 | 183 | 183 | 178 | 178 | 4,000 | 178 |
| 2010-10-19 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2010-10-18 | 182 | 184 | 182 | 184 | 6,000 | 184 |
| 2010-10-15 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2010-10-13 | 184 | 184 | 179 | 179 | 2,000 | 179 |
| 2010-10-12 | 184 | 184 | 179 | 179 | 3,000 | 179 |
| 2010-10-08 | 184 | 184 | 184 | 184 | 2,000 | 184 |
| 2010-10-06 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2010-10-05 | 181 | 181 | 180 | 180 | 14,000 | 180 |
| 2010-09-30 | 183 | 184 | 183 | 183 | 12,000 | 183 |
| 2010-09-27 | 190 | 192 | 186 | 186 | 9,000 | 186 |
| 2010-09-24 | 189 | 189 | 188 | 188 | 2,000 | 188 |
| 2010-09-22 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2010-09-21 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2010-09-17 | 185 | 185 | 185 | 185 | 6,000 | 185 |
| 2010-09-16 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2010-09-15 | 185 | 185 | 183 | 183 | 3,000 | 183 |
| 2010-09-14 | 186 | 186 | 186 | 186 | 4,000 | 186 |
| 2010-09-13 | 184 | 184 | 184 | 184 | 2,000 | 184 |
| 2010-09-10 | 181 | 186 | 181 | 186 | 16,000 | 186 |
| 2010-09-09 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2010-09-08 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2010-09-07 | 182 | 182 | 181 | 181 | 9,000 | 181 |
| 2010-09-06 | 184 | 185 | 184 | 185 | 2,000 | 185 |
| 2010-09-02 | 181 | 181 | 181 | 181 | 3,000 | 181 |
| 2010-08-31 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2010-08-26 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2010-08-25 | 192 | 192 | 187 | 187 | 2,000 | 187 |
| 2010-08-20 | 187 | 187 | 187 | 187 | 3,000 | 187 |
| 2010-08-19 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2010-08-16 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2010-08-13 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 2010-08-12 | 187 | 187 | 187 | 187 | 4,000 | 187 |
| 2010-08-11 | 187 | 187 | 187 | 187 | 7,000 | 187 |
| 2010-08-10 | 194 | 194 | 190 | 191 | 5,000 | 191 |
| 2010-08-09 | 195 | 197 | 193 | 194 | 13,000 | 194 |
| 2010-08-06 | 189 | 195 | 189 | 194 | 4,000 | 194 |
| 2010-08-04 | 190 | 192 | 189 | 192 | 6,000 | 192 |
| 2010-08-03 | 192 | 194 | 192 | 194 | 5,000 | 194 |
| 2010-08-02 | 191 | 192 | 191 | 192 | 9,000 | 192 |
| 2010-07-30 | 192 | 199 | 192 | 195 | 29,000 | 195 |
| 2010-07-29 | 179 | 188 | 179 | 187 | 15,000 | 187 |
| 2010-07-28 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2010-07-27 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2010-07-26 | 176 | 178 | 163 | 175 | 30,000 | 175 |
| 2010-07-23 | 178 | 178 | 178 | 178 | 3,000 | 178 |
| 2010-07-22 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 2010-07-20 | 176 | 176 | 173 | 173 | 3,000 | 173 |
| 2010-07-16 | 179 | 179 | 176 | 176 | 6,000 | 176 |
| 2010-07-15 | 180 | 180 | 178 | 179 | 6,000 | 179 |
| 2010-07-14 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2010-07-13 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2010-07-09 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2010-07-08 | 180 | 180 | 177 | 177 | 4,000 | 177 |
| 2010-07-07 | 176 | 178 | 176 | 178 | 11,000 | 178 |
| 2010-07-05 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2010-07-01 | 177 | 177 | 176 | 176 | 3,000 | 176 |
| 2010-06-30 | 184 | 184 | 183 | 184 | 7,000 | 184 |
| 2010-06-28 | 188 | 188 | 180 | 180 | 9,000 | 180 |
| 2010-06-25 | 190 | 190 | 187 | 188 | 6,000 | 188 |
| 2010-06-24 | 191 | 194 | 191 | 194 | 2,000 | 194 |
| 2010-06-23 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2010-06-22 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2010-06-21 | 187 | 189 | 187 | 189 | 3,000 | 189 |
| 2010-06-17 | 190 | 192 | 190 | 192 | 4,000 | 192 |
| 2010-06-15 | 187 | 195 | 187 | 195 | 8,000 | 195 |
| 2010-06-14 | 184 | 185 | 183 | 185 | 6,000 | 185 |
| 2010-06-11 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2010-06-09 | 179 | 179 | 178 | 178 | 3,000 | 178 |
| 2010-06-08 | 178 | 179 | 178 | 179 | 4,000 | 179 |
| 2010-06-04 | 180 | 184 | 180 | 184 | 2,000 | 184 |
| 2010-05-27 | 176 | 178 | 176 | 178 | 6,000 | 178 |
| 2010-05-26 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 2010-05-25 | 178 | 178 | 173 | 173 | 7,000 | 173 |
| 2010-05-24 | 180 | 180 | 177 | 177 | 3,000 | 177 |
| 2010-05-21 | 175 | 180 | 174 | 180 | 7,000 | 180 |
| 2010-05-20 | 178 | 186 | 178 | 186 | 12,000 | 186 |
| 2010-05-19 | 175 | 180 | 175 | 178 | 6,000 | 178 |
| 2010-05-18 | 188 | 188 | 178 | 178 | 13,000 | 178 |
| 2010-05-17 | 193 | 193 | 186 | 186 | 7,000 | 186 |
| 2010-05-14 | 194 | 197 | 194 | 197 | 2,000 | 197 |
| 2010-05-13 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2010-05-12 | 198 | 198 | 196 | 196 | 2,000 | 196 |
| 2010-05-11 | 209 | 209 | 202 | 202 | 34,000 | 202 |
| 2010-05-10 | 205 | 212 | 200 | 205 | 42,000 | 205 |
| 2010-05-07 | 201 | 202 | 197 | 202 | 14,000 | 202 |
| 2010-05-06 | 207 | 213 | 207 | 211 | 9,000 | 211 |
| 2010-04-30 | 210 | 217 | 210 | 212 | 47,000 | 212 |
| 2010-04-28 | 210 | 214 | 201 | 210 | 42,000 | 210 |
| 2010-04-27 | 195 | 220 | 195 | 218 | 114,000 | 218 |
| 2010-04-26 | 194 | 199 | 191 | 199 | 11,000 | 199 |
| 2010-04-23 | 191 | 191 | 191 | 191 | 3,000 | 191 |
| 2010-04-21 | 184 | 186 | 184 | 186 | 4,000 | 186 |
| 2010-04-20 | 185 | 186 | 185 | 186 | 2,000 | 186 |
| 2010-04-19 | 183 | 185 | 181 | 185 | 4,000 | 185 |
| 2010-04-16 | 190 | 190 | 187 | 188 | 6,000 | 188 |
| 2010-04-15 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2010-04-14 | 191 | 194 | 191 | 194 | 2,000 | 194 |
| 2010-04-13 | 194 | 195 | 194 | 195 | 11,000 | 195 |
| 2010-04-12 | 195 | 197 | 195 | 197 | 11,000 | 197 |
| 2010-04-09 | 194 | 194 | 190 | 190 | 7,000 | 190 |
| 2010-04-08 | 193 | 193 | 193 | 193 | 2,000 | 193 |
| 2010-04-07 | 188 | 190 | 188 | 190 | 3,000 | 190 |
| 2010-04-06 | 190 | 190 | 187 | 188 | 5,000 | 188 |
| 2010-04-05 | 192 | 192 | 187 | 187 | 4,000 | 187 |
| 2010-04-02 | 186 | 189 | 186 | 189 | 4,000 | 189 |
| 2010-04-01 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 2010-03-31 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2010-03-30 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2010-03-26 | 193 | 194 | 193 | 194 | 3,000 | 194 |
| 2010-03-25 | 193 | 193 | 191 | 193 | 13,000 | 193 |
| 2010-03-24 | 192 | 194 | 190 | 194 | 18,000 | 194 |
| 2010-03-23 | 181 | 187 | 181 | 187 | 6,000 | 187 |
| 2010-03-19 | 179 | 185 | 179 | 185 | 9,000 | 185 |
| 2010-03-18 | 180 | 183 | 180 | 183 | 5,000 | 183 |
| 2010-03-17 | 180 | 182 | 180 | 182 | 6,000 | 182 |
| 2010-03-16 | 178 | 181 | 177 | 181 | 9,000 | 181 |
| 2010-03-15 | 175 | 180 | 175 | 180 | 14,000 | 180 |
| 2010-03-12 | 176 | 178 | 175 | 178 | 13,000 | 178 |
| 2010-03-11 | 169 | 173 | 169 | 173 | 15,000 | 173 |
| 2010-03-10 | 168 | 170 | 165 | 168 | 21,000 | 168 |
| 2010-03-09 | 165 | 166 | 165 | 165 | 9,000 | 165 |
| 2010-03-08 | 164 | 164 | 164 | 164 | 4,000 | 164 |
| 2010-03-05 | 163 | 164 | 162 | 164 | 5,000 | 164 |
| 2010-03-04 | 162 | 162 | 161 | 161 | 2,000 | 161 |
| 2010-03-03 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2010-03-02 | 162 | 162 | 161 | 161 | 3,000 | 161 |
| 2010-03-01 | 163 | 163 | 160 | 160 | 6,000 | 160 |
| 2010-02-26 | 162 | 162 | 160 | 160 | 4,000 | 160 |
| 2010-02-25 | 162 | 162 | 162 | 162 | 4,000 | 162 |
| 2010-02-24 | 161 | 162 | 160 | 162 | 3,000 | 162 |
| 2010-02-23 | 159 | 159 | 158 | 158 | 10,000 | 158 |
| 2010-02-22 | 162 | 162 | 156 | 156 | 8,000 | 156 |
| 2010-02-19 | 161 | 161 | 159 | 159 | 3,000 | 159 |
| 2010-02-18 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2010-02-17 | 158 | 159 | 158 | 159 | 6,000 | 159 |
| 2010-02-16 | 157 | 157 | 156 | 156 | 3,000 | 156 |
| 2010-02-15 | 157 | 157 | 156 | 156 | 5,000 | 156 |
| 2010-02-09 | 153 | 156 | 153 | 156 | 4,000 | 156 |
| 2010-02-08 | 158 | 158 | 153 | 153 | 20,000 | 153 |
| 2010-02-05 | 157 | 159 | 157 | 159 | 7,000 | 159 |
| 2010-02-04 | 167 | 167 | 160 | 164 | 20,000 | 164 |
| 2010-02-03 | 162 | 174 | 162 | 174 | 28,000 | 174 |
| 2010-02-02 | 157 | 161 | 157 | 161 | 11,000 | 161 |
| 2010-02-01 | 156 | 158 | 156 | 156 | 4,000 | 156 |
| 2010-01-29 | 157 | 157 | 155 | 155 | 7,000 | 155 |
| 2010-01-28 | 157 | 158 | 157 | 158 | 5,000 | 158 |
| 2010-01-27 | 157 | 157 | 157 | 157 | 5,000 | 157 |
| 2010-01-26 | 160 | 160 | 158 | 159 | 19,000 | 159 |
| 2010-01-25 | 159 | 160 | 159 | 160 | 8,000 | 160 |
| 2010-01-22 | 158 | 160 | 158 | 160 | 21,000 | 160 |
| 2010-01-21 | 161 | 161 | 161 | 161 | 2,000 | 161 |
| 2010-01-20 | 163 | 163 | 160 | 160 | 17,000 | 160 |
| 2010-01-19 | 163 | 169 | 163 | 163 | 12,000 | 163 |
| 2010-01-18 | 161 | 161 | 161 | 161 | 2,000 | 161 |
| 2010-01-15 | 162 | 163 | 162 | 163 | 2,000 | 163 |
| 2010-01-14 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2010-01-13 | 163 | 167 | 163 | 165 | 5,000 | 165 |
| 2010-01-12 | 160 | 160 | 156 | 158 | 5,000 | 158 |
| 2010-01-08 | 159 | 160 | 159 | 159 | 3,000 | 159 |
| 2010-01-06 | 161 | 161 | 155 | 155 | 5,000 | 155 |
| 2010-01-05 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2010-01-04 | 153 | 156 | 153 | 155 | 13,000 | 155 |
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
