1. HOME >
  2. 株価時系列 >
  3. 4113 >
  4. 2011年

4113 田岡化学工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301701711701715,000171
2011-12-2818318317517510,000175
2011-12-261831831831833,000183
2011-12-221801801781782,000178
2011-12-2017217717217713,000177
2011-12-191771771771771,000177
2011-12-161811811801802,000180
2011-12-141851851841844,000184
2011-12-131841901841905,000190
2011-12-121861861851867,000186
2011-12-091881881851887,000188
2011-12-081831831831831,000183
2011-12-071831831821833,000183
2011-12-061791791791791,000179
2011-12-051831831831833,000183
2011-12-021821821801804,000180
2011-11-3018018017918016,000180
2011-11-251791791791792,000179
2011-11-221721721721721,000172
2011-11-211751751751753,000175
2011-11-161701751701756,000175
2011-11-151701701701702,000170
2011-11-111701701701701,000170
2011-11-101741741691695,000169
2011-11-091761761761761,000176
2011-11-081771771771772,000177
2011-11-071771771771772,000177
2011-11-021771771771772,000177
2011-11-011771771771771,000177
2011-10-311771771771771,000177
2011-10-261791791781784,000178
2011-10-251761781761787,000178
2011-10-241761761761761,000176
2011-10-211761761761761,000176
2011-10-201711711711712,000171
2011-10-191721721721721,000172
2011-10-181721721721721,000172
2011-10-171721721721721,000172
2011-10-141721721711712,000171
2011-10-131711711711711,000171
2011-10-111711721711722,000172
2011-10-071711711691694,000169
2011-10-051711711701705,000170
2011-10-041751751701737,000173
2011-09-301791791781782,000178
2011-09-291791791781785,000178
2011-09-281801801781798,000179
2011-09-271751751751751,000175
2011-09-261801801801802,000180
2011-09-221761761761761,000176
2011-09-201671671671675,000167
2011-09-141721721721721,000172
2011-09-121721721721722,000172
2011-09-091741741741741,000174
2011-09-021751751741743,000174
2011-08-301781781731753,000175
2011-08-291781781781781,000178
2011-08-261791791791792,000179
2011-08-251751751751753,000175
2011-08-241741741741741,000174
2011-08-231681691681696,000169
2011-08-2217017116916911,000169
2011-08-191751751751753,000175
2011-08-171751751751751,000175
2011-08-151751751751751,000175
2011-08-121791791751752,000175
2011-08-111751791751793,000179
2011-08-101761761761763,000176
2011-08-0916817816817810,000178
2011-08-081761771751755,000175
2011-08-051771771771774,000177
2011-08-041831871831872,000187
2011-08-031831831821833,000183
2011-08-0118418518318512,000185
2011-07-291861861851858,000185
2011-07-281861861861862,000186
2011-07-271871871871877,000187
2011-07-261911911911912,000191
2011-07-251891891891891,000189
2011-07-221891891891891,000189
2011-07-211881881881881,000188
2011-07-201871881871887,000188
2011-07-191861861861869,000186
2011-07-151871871871871,000187
2011-07-141891891891893,000189
2011-07-131871871871873,000187
2011-07-121901901901905,000190
2011-07-111931931931931,000193
2011-07-071931931931932,000193
2011-07-061941941941944,000194
2011-07-051901951901958,000195
2011-07-041931931931933,000193
2011-07-011901931901919,000191
2011-06-301881901881906,000190
2011-06-291851851851851,000185
2011-06-281821821821821,000182
2011-06-2718218218218210,000182
2011-06-241851851851853,000185
2011-06-231841841841842,000184
2011-06-221841841841842,000184
2011-06-211831831831831,000183
2011-06-171831831831832,000183
2011-06-141831831831831,000183
2011-06-131811821811822,000182
2011-06-101831831831835,000183
2011-06-091831831831833,000183
2011-06-081831831831832,000183
2011-06-071801801801801,000180
2011-06-061851851841844,000184
2011-06-031861861861861,000186
2011-06-021861861861861,000186
2011-05-311881881881881,000188
2011-05-261881881871873,000187
2011-05-251851861851867,000186
2011-05-241851851851851,000185
2011-05-231861861861861,000186
2011-05-181911911911911,000191
2011-05-171901901901902,000190
2011-05-161941941911919,000191
2011-05-131991991951955,000195
2011-05-121992001982006,000200
2011-05-112022022022023,000202
2011-05-102062062062062,000206
2011-05-092062062062062,000206
2011-05-062062062062061,000206
2011-05-022072072072072,000207
2011-04-282062062062061,000206
2011-04-2720820820620628,000206
2011-04-2619920719720634,000206
2011-04-251981981981982,000198
2011-04-221961961951963,000196
2011-04-211961961961964,000196
2011-04-201981981961969,000196
2011-04-151971981971977,000197
2011-04-141981981971973,000197
2011-04-132012011981999,000199
2011-04-122002001971975,000197
2011-04-112002002002005,000200
2011-04-082002001982008,000200
2011-04-072032042022026,000202
2011-04-061992011982017,000201
2011-04-052042042002007,000200
2011-04-042052052032037,000203
2011-04-012052052052052,000205
2011-03-312032032012013,000201
2011-03-302012042002045,000204
2011-03-2920520519920114,000201
2011-03-2820320520320511,000205
2011-03-2520920920320317,000203
2011-03-2420020520020512,000205
2011-03-2319920119619916,000199
2011-03-2219419518419245,000192
2011-03-1816217116216923,000169
2011-03-1715416515016516,000165
2011-03-1614215514215520,000155
2011-03-1517117114014058,000140
2011-03-1417417717117744,000177
2011-03-1120520520120215,000202
2011-03-102082082062063,000206
2011-03-092072072072072,000207
2011-03-082072072062062,000206
2011-03-072072072072073,000207
2011-03-0220821020521017,000210
2011-03-012102102092107,000210
2011-02-2821021321021313,000213
2011-02-2520220920220914,000209
2011-02-2420820820220211,000202
2011-02-2320720920720712,000207
2011-02-222152162132139,000213
2011-02-212192192152158,000215
2011-02-182212212192195,000219
2011-02-1722322321921915,000219
2011-02-1622022622022226,000222
2011-02-1522022122022021,000220
2011-02-1421922021922011,000220
2011-02-1021821921621912,000219
2011-02-0921822021621722,000217
2011-02-0821721721521520,000215
2011-02-0721521721521520,000215
2011-02-042112152112157,000215
2011-02-0321321321121119,000211
2011-02-0221221521221516,000215
2011-02-0121421421021221,000212
2011-01-312182182162164,000216
2011-01-2822322522022021,000220
2011-01-272232232232234,000223
2011-01-2622422522322513,000225
2011-01-2522022422022414,000224
2011-01-2421621621421412,000214
2011-01-2123023021621624,000216
2011-01-2022523222523040,000230
2011-01-192272292242249,000224
2011-01-1822222722222518,000225
2011-01-1722122322122310,000223
2011-01-1422222221922018,000220
2011-01-132172232172232,000223
2011-01-1221423121422048,000220
2011-01-112132142132143,000214
2011-01-072122132112139,000213
2011-01-0621121320721234,000212
2011-01-052032052032048,000204
2011-01-0420020520020111,000201

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