4113 田岡化学工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	177	178	176	178	8,000	178
2012-12-27	174	178	174	177	15,000	177
2012-12-26	176	176	175	176	11,000	176
2012-12-25	174	175	173	175	9,000	175
2012-12-21	176	176	172	173	45,000	173
2012-12-20	172	175	172	175	35,000	175
2012-12-19	174	177	172	176	28,000	176
2012-12-18	170	177	169	172	23,000	172
2012-12-17	170	170	169	170	4,000	170
2012-12-14	170	170	170	170	2,000	170
2012-12-13	171	171	166	169	19,000	169
2012-12-12	170	170	164	168	13,000	168
2012-12-10	171	173	169	173	17,000	173
2012-12-07	168	169	167	167	9,000	167
2012-12-06	169	169	168	168	4,000	168
2012-12-05	168	168	168	168	3,000	168
2012-12-04	168	168	168	168	1,000	168
2012-12-03	167	170	167	168	17,000	168
2012-11-30	168	168	167	167	4,000	167
2012-11-29	165	168	165	168	4,000	168
2012-11-28	168	168	168	168	2,000	168
2012-11-27	167	169	167	169	5,000	169
2012-11-26	170	170	170	170	3,000	170
2012-11-22	165	169	164	169	13,000	169
2012-11-21	163	163	163	163	1,000	163
2012-11-20	160	163	160	163	12,000	163
2012-11-19	165	165	165	165	1,000	165
2012-11-16	166	166	166	166	1,000	166
2012-11-15	165	166	165	166	4,000	166
2012-11-13	164	164	164	164	2,000	164
2012-11-12	169	169	169	169	1,000	169
2012-11-07	165	165	165	165	1,000	165
2012-11-02	165	165	165	165	1,000	165
2012-10-31	165	166	164	164	15,000	164
2012-10-30	166	166	165	165	4,000	165
2012-10-29	167	167	167	167	1,000	167
2012-10-26	169	169	169	169	1,000	169
2012-10-25	166	169	166	169	3,000	169
2012-10-24	163	163	163	163	2,000	163
2012-10-18	168	168	164	164	4,000	164
2012-10-15	163	163	163	163	3,000	163
2012-10-12	164	164	164	164	1,000	164
2012-10-10	164	164	162	162	4,000	162
2012-10-09	165	165	165	165	2,000	165
2012-10-05	166	166	166	166	1,000	166
2012-10-03	164	164	164	164	1,000	164
2012-10-02	167	167	167	167	1,000	167
2012-10-01	165	167	165	167	3,000	167
2012-09-28	165	165	164	165	15,000	165
2012-09-27	166	166	165	165	4,000	165
2012-09-26	168	169	168	168	4,000	168
2012-09-25	169	170	169	170	2,000	170
2012-09-24	169	169	169	169	2,000	169
2012-09-20	169	169	169	169	1,000	169
2012-09-19	167	167	165	165	4,000	165
2012-09-12	164	166	164	165	7,000	165
2012-09-10	163	163	163	163	1,000	163
2012-09-07	164	164	164	164	2,000	164
2012-09-06	162	164	162	164	9,000	164
2012-09-05	164	164	164	164	5,000	164
2012-09-03	166	166	166	166	1,000	166
2012-08-31	165	165	163	163	12,000	163
2012-08-30	168	169	168	168	11,000	168
2012-08-24	174	174	174	174	5,000	174
2012-08-23	173	173	173	173	1,000	173
2012-08-21	172	173	172	172	5,000	172
2012-08-20	171	171	171	171	2,000	171
2012-08-17	174	174	174	174	1,000	174
2012-08-16	176	176	176	176	2,000	176
2012-08-15	172	176	168	176	4,000	176
2012-08-14	170	171	170	171	5,000	171
2012-08-13	169	169	169	169	6,000	169
2012-08-09	172	172	172	172	1,000	172
2012-08-08	172	172	172	172	3,000	172
2012-08-07	170	171	170	171	2,000	171
2012-08-06	171	171	171	171	3,000	171
2012-08-03	170	170	170	170	5,000	170
2012-08-01	168	168	168	168	2,000	168
2012-07-31	167	169	167	168	12,000	168
2012-07-30	175	175	171	172	5,000	172
2012-07-27	174	174	174	174	2,000	174
2012-07-26	174	174	174	174	2,000	174
2012-07-25	171	172	171	172	3,000	172
2012-07-24	173	173	170	171	7,000	171
2012-07-19	174	175	174	175	5,000	175
2012-07-18	175	175	174	174	3,000	174
2012-07-13	176	176	176	176	1,000	176
2012-07-12	173	176	173	175	15,000	175
2012-07-11	178	178	178	178	1,000	178
2012-07-10	180	181	179	179	4,000	179
2012-07-06	181	181	180	180	2,000	180
2012-07-05	186	186	186	186	2,000	186
2012-07-02	185	185	185	185	6,000	185
2012-06-29	185	185	184	185	7,000	185
2012-06-28	180	180	180	180	1,000	180
2012-06-26	180	180	180	180	2,000	180
2012-06-25	178	180	178	180	6,000	180
2012-06-22	177	177	177	177	1,000	177
2012-06-21	176	178	176	177	4,000	177
2012-06-20	174	175	174	175	2,000	175
2012-06-19	172	174	172	173	3,000	173
2012-06-18	174	174	170	170	10,000	170
2012-06-14	174	174	174	174	1,000	174
2012-06-12	171	173	171	173	3,000	173
2012-06-11	175	175	175	175	1,000	175
2012-06-08	176	177	175	175	4,000	175
2012-06-07	175	175	175	175	2,000	175
2012-06-06	174	174	174	174	1,000	174
2012-06-01	177	177	177	177	2,000	177
2012-05-31	173	173	173	173	7,000	173
2012-05-30	174	174	172	174	12,000	174
2012-05-25	183	183	183	183	3,000	183
2012-05-24	176	178	176	178	2,000	178
2012-05-23	174	175	174	175	2,000	175
2012-05-22	176	176	173	173	3,000	173
2012-05-18	179	179	175	175	3,000	175
2012-05-17	178	178	178	178	2,000	178
2012-05-16	175	175	175	175	1,000	175
2012-05-15	179	179	177	177	8,000	177
2012-05-14	180	183	180	180	5,000	180
2012-05-11	178	178	178	178	1,000	178
2012-05-10	172	181	172	181	14,000	181
2012-05-02	182	182	181	182	18,000	182
2012-05-01	182	185	179	181	57,000	181
2012-04-27	193	193	191	191	6,000	191
2012-04-26	195	196	195	195	9,000	195
2012-04-25	193	195	193	195	9,000	195
2012-04-24	193	195	193	195	7,000	195
2012-04-23	200	200	195	195	14,000	195
2012-04-20	190	190	190	190	1,000	190
2012-04-18	190	195	190	195	7,000	195
2012-04-17	190	190	190	190	3,000	190
2012-04-12	190	195	190	195	5,000	195
2012-04-11	191	191	182	185	12,000	185
2012-04-10	194	195	194	194	5,000	194
2012-04-04	202	202	202	202	1,000	202
2012-04-03	198	203	198	203	2,000	203
2012-04-02	202	202	202	202	1,000	202
2012-03-30	205	205	205	205	1,000	205
2012-03-28	209	209	209	209	1,000	209
2012-03-27	208	208	208	208	9,000	208
2012-03-26	210	210	210	210	2,000	210
2012-03-23	211	211	208	210	5,000	210
2012-03-21	211	211	211	211	3,000	211
2012-03-19	207	212	207	212	10,000	212
2012-03-16	201	207	201	207	27,000	207
2012-03-15	206	206	205	205	8,000	205
2012-03-14	206	208	203	203	14,000	203
2012-03-13	205	205	205	205	4,000	205
2012-03-12	202	205	202	205	7,000	205
2012-03-06	205	205	203	203	8,000	203
2012-03-05	210	210	205	205	4,000	205
2012-03-02	205	205	205	205	3,000	205
2012-03-01	209	209	205	205	7,000	205
2012-02-29	209	211	209	210	12,000	210
2012-02-28	208	208	206	206	2,000	206
2012-02-27	210	211	209	210	12,000	210
2012-02-24	210	210	210	210	4,000	210
2012-02-23	203	210	203	210	17,000	210
2012-02-22	199	205	199	203	17,000	203
2012-02-21	200	200	200	200	1,000	200
2012-02-20	201	202	201	202	9,000	202
2012-02-17	202	202	200	200	8,000	200
2012-02-16	200	200	194	199	13,000	199
2012-02-14	198	199	198	199	3,000	199
2012-02-13	197	198	197	198	4,000	198
2012-02-10	198	198	197	197	9,000	197
2012-02-09	193	195	193	195	13,000	195
2012-02-08	195	198	193	197	16,000	197
2012-02-07	189	192	189	192	7,000	192
2012-02-06	188	189	188	189	6,000	189
2012-02-03	188	188	188	188	1,000	188
2012-02-02	190	190	190	190	1,000	190
2012-02-01	189	191	189	190	7,000	190
2012-01-31	187	191	187	189	21,000	189
2012-01-30	184	187	184	187	2,000	187
2012-01-27	187	187	184	184	2,000	184
2012-01-26	187	187	185	185	6,000	185
2012-01-25	185	190	185	187	9,000	187
2012-01-24	186	186	183	183	4,000	183
2012-01-23	183	183	183	183	11,000	183
2012-01-20	180	182	178	181	22,000	181
2012-01-19	175	177	175	177	6,000	177
2012-01-18	175	175	175	175	6,000	175
2012-01-17	176	176	175	175	4,000	175
2012-01-13	175	176	175	176	4,000	176
2012-01-06	176	176	176	176	1,000	176
2012-01-04	172	175	172	175	9,000	175

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