4113 田岡化学工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 226 | 228 | 226 | 227 | 12,000 | 227 |
| 2014-12-29 | 230 | 230 | 226 | 226 | 14,000 | 226 |
| 2014-12-26 | 228 | 228 | 228 | 228 | 6,000 | 228 |
| 2014-12-25 | 226 | 226 | 225 | 226 | 5,000 | 226 |
| 2014-12-24 | 226 | 226 | 224 | 226 | 5,000 | 226 |
| 2014-12-22 | 226 | 227 | 226 | 226 | 7,000 | 226 |
| 2014-12-19 | 225 | 226 | 222 | 225 | 23,000 | 225 |
| 2014-12-18 | 228 | 228 | 223 | 223 | 21,000 | 223 |
| 2014-12-17 | 222 | 223 | 222 | 222 | 5,000 | 222 |
| 2014-12-16 | 224 | 224 | 222 | 222 | 8,000 | 222 |
| 2014-12-15 | 225 | 225 | 224 | 224 | 6,000 | 224 |
| 2014-12-12 | 225 | 229 | 225 | 229 | 5,000 | 229 |
| 2014-12-11 | 226 | 226 | 222 | 224 | 17,000 | 224 |
| 2014-12-10 | 232 | 232 | 226 | 226 | 19,000 | 226 |
| 2014-12-09 | 233 | 233 | 231 | 232 | 8,000 | 232 |
| 2014-12-08 | 236 | 236 | 233 | 234 | 7,000 | 234 |
| 2014-12-05 | 235 | 236 | 232 | 235 | 24,000 | 235 |
| 2014-12-04 | 233 | 236 | 232 | 234 | 39,000 | 234 |
| 2014-12-03 | 232 | 235 | 231 | 231 | 50,000 | 231 |
| 2014-12-02 | 229 | 231 | 228 | 231 | 40,000 | 231 |
| 2014-12-01 | 229 | 230 | 228 | 230 | 22,000 | 230 |
| 2014-11-28 | 224 | 227 | 224 | 227 | 10,000 | 227 |
| 2014-11-27 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 2014-11-26 | 226 | 226 | 225 | 225 | 12,000 | 225 |
| 2014-11-25 | 224 | 226 | 223 | 225 | 18,000 | 225 |
| 2014-11-21 | 222 | 222 | 221 | 221 | 5,000 | 221 |
| 2014-11-20 | 220 | 222 | 220 | 222 | 4,000 | 222 |
| 2014-11-19 | 226 | 226 | 220 | 220 | 12,000 | 220 |
| 2014-11-18 | 227 | 227 | 226 | 227 | 3,000 | 227 |
| 2014-11-17 | 224 | 227 | 223 | 227 | 3,000 | 227 |
| 2014-11-14 | 222 | 223 | 222 | 223 | 4,000 | 223 |
| 2014-11-13 | 225 | 227 | 225 | 227 | 4,000 | 227 |
| 2014-11-12 | 227 | 231 | 226 | 227 | 25,000 | 227 |
| 2014-11-11 | 224 | 229 | 224 | 227 | 76,000 | 227 |
| 2014-11-10 | 222 | 222 | 220 | 220 | 3,000 | 220 |
| 2014-11-07 | 222 | 223 | 221 | 221 | 5,000 | 221 |
| 2014-11-05 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2014-11-04 | 225 | 225 | 222 | 222 | 7,000 | 222 |
| 2014-10-31 | 220 | 222 | 219 | 219 | 11,000 | 219 |
| 2014-10-30 | 217 | 218 | 216 | 218 | 14,000 | 218 |
| 2014-10-29 | 215 | 220 | 214 | 214 | 13,000 | 214 |
| 2014-10-28 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2014-10-27 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2014-10-24 | 219 | 220 | 218 | 220 | 23,000 | 220 |
| 2014-10-23 | 210 | 212 | 210 | 212 | 2,000 | 212 |
| 2014-10-21 | 212 | 215 | 211 | 211 | 8,000 | 211 |
| 2014-10-20 | 213 | 214 | 213 | 213 | 5,000 | 213 |
| 2014-10-17 | 212 | 212 | 210 | 210 | 6,000 | 210 |
| 2014-10-15 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2014-10-10 | 220 | 220 | 212 | 214 | 13,000 | 214 |
| 2014-10-09 | 222 | 223 | 221 | 223 | 8,000 | 223 |
| 2014-10-07 | 224 | 224 | 221 | 221 | 9,000 | 221 |
| 2014-10-06 | 225 | 226 | 223 | 223 | 10,000 | 223 |
| 2014-10-03 | 221 | 222 | 221 | 221 | 9,000 | 221 |
| 2014-10-02 | 224 | 226 | 221 | 221 | 12,000 | 221 |
| 2014-10-01 | 231 | 231 | 226 | 228 | 61,000 | 228 |
| 2014-09-30 | 230 | 232 | 226 | 226 | 23,000 | 226 |
| 2014-09-29 | 230 | 230 | 228 | 228 | 3,000 | 228 |
| 2014-09-26 | 232 | 232 | 230 | 230 | 14,000 | 230 |
| 2014-09-25 | 230 | 233 | 230 | 231 | 26,000 | 231 |
| 2014-09-24 | 229 | 230 | 229 | 230 | 11,000 | 230 |
| 2014-09-22 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2014-09-19 | 228 | 230 | 228 | 228 | 25,000 | 228 |
| 2014-09-18 | 229 | 229 | 229 | 229 | 8,000 | 229 |
| 2014-09-17 | 228 | 230 | 226 | 226 | 23,000 | 226 |
| 2014-09-16 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2014-09-12 | 230 | 230 | 227 | 227 | 19,000 | 227 |
| 2014-09-11 | 232 | 233 | 229 | 230 | 26,000 | 230 |
| 2014-09-10 | 228 | 235 | 228 | 231 | 90,000 | 231 |
| 2014-09-09 | 227 | 228 | 225 | 228 | 17,000 | 228 |
| 2014-09-08 | 227 | 228 | 227 | 227 | 9,000 | 227 |
| 2014-09-05 | 227 | 227 | 224 | 224 | 21,000 | 224 |
| 2014-09-04 | 227 | 227 | 227 | 227 | 5,000 | 227 |
| 2014-09-03 | 228 | 228 | 225 | 226 | 19,000 | 226 |
| 2014-09-02 | 227 | 227 | 224 | 225 | 21,000 | 225 |
| 2014-09-01 | 229 | 230 | 224 | 225 | 34,000 | 225 |
| 2014-08-29 | 229 | 230 | 225 | 230 | 21,000 | 230 |
| 2014-08-28 | 229 | 229 | 226 | 227 | 17,000 | 227 |
| 2014-08-27 | 224 | 231 | 223 | 229 | 66,000 | 229 |
| 2014-08-26 | 224 | 224 | 221 | 224 | 16,000 | 224 |
| 2014-08-25 | 218 | 224 | 218 | 224 | 8,000 | 224 |
| 2014-08-22 | 220 | 221 | 219 | 219 | 12,000 | 219 |
| 2014-08-21 | 222 | 223 | 219 | 219 | 23,000 | 219 |
| 2014-08-20 | 219 | 223 | 217 | 223 | 26,000 | 223 |
| 2014-08-19 | 217 | 219 | 215 | 219 | 21,000 | 219 |
| 2014-08-18 | 211 | 216 | 211 | 216 | 21,000 | 216 |
| 2014-08-15 | 211 | 213 | 211 | 212 | 6,000 | 212 |
| 2014-08-14 | 209 | 211 | 209 | 211 | 4,000 | 211 |
| 2014-08-13 | 210 | 210 | 210 | 210 | 10,000 | 210 |
| 2014-08-12 | 212 | 212 | 208 | 210 | 14,000 | 210 |
| 2014-08-11 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2014-08-08 | 211 | 211 | 209 | 210 | 10,000 | 210 |
| 2014-08-07 | 212 | 213 | 211 | 213 | 11,000 | 213 |
| 2014-08-06 | 213 | 213 | 212 | 212 | 5,000 | 212 |
| 2014-08-05 | 218 | 218 | 213 | 213 | 20,000 | 213 |
| 2014-08-04 | 214 | 218 | 214 | 218 | 9,000 | 218 |
| 2014-08-01 | 216 | 218 | 213 | 214 | 27,000 | 214 |
| 2014-07-31 | 224 | 224 | 214 | 218 | 89,000 | 218 |
| 2014-07-30 | 228 | 228 | 223 | 228 | 13,000 | 228 |
| 2014-07-29 | 227 | 228 | 226 | 226 | 26,000 | 226 |
| 2014-07-28 | 226 | 226 | 225 | 225 | 12,000 | 225 |
| 2014-07-25 | 225 | 229 | 223 | 226 | 32,000 | 226 |
| 2014-07-24 | 221 | 222 | 220 | 221 | 8,000 | 221 |
| 2014-07-23 | 221 | 223 | 217 | 220 | 19,000 | 220 |
| 2014-07-22 | 221 | 222 | 219 | 219 | 18,000 | 219 |
| 2014-07-18 | 220 | 220 | 216 | 219 | 14,000 | 219 |
| 2014-07-17 | 225 | 225 | 221 | 221 | 17,000 | 221 |
| 2014-07-16 | 223 | 223 | 221 | 222 | 10,000 | 222 |
| 2014-07-15 | 224 | 226 | 221 | 224 | 33,000 | 224 |
| 2014-07-14 | 221 | 223 | 219 | 223 | 19,000 | 223 |
| 2014-07-11 | 218 | 220 | 218 | 219 | 25,000 | 219 |
| 2014-07-10 | 223 | 223 | 219 | 220 | 17,000 | 220 |
| 2014-07-09 | 226 | 226 | 222 | 223 | 25,000 | 223 |
| 2014-07-08 | 226 | 227 | 219 | 227 | 99,000 | 227 |
| 2014-07-07 | 227 | 237 | 223 | 226 | 310,000 | 226 |
| 2014-07-04 | 214 | 215 | 214 | 214 | 9,000 | 214 |
| 2014-07-03 | 213 | 215 | 212 | 212 | 13,000 | 212 |
| 2014-07-02 | 213 | 215 | 213 | 215 | 13,000 | 215 |
| 2014-07-01 | 212 | 213 | 209 | 213 | 7,000 | 213 |
| 2014-06-30 | 210 | 211 | 210 | 211 | 7,000 | 211 |
| 2014-06-27 | 210 | 210 | 205 | 208 | 14,000 | 208 |
| 2014-06-26 | 213 | 213 | 210 | 210 | 9,000 | 210 |
| 2014-06-25 | 213 | 213 | 211 | 211 | 10,000 | 211 |
| 2014-06-24 | 208 | 214 | 208 | 212 | 16,000 | 212 |
| 2014-06-23 | 209 | 209 | 208 | 208 | 6,000 | 208 |
| 2014-06-20 | 210 | 210 | 209 | 209 | 5,000 | 209 |
| 2014-06-19 | 211 | 211 | 209 | 209 | 12,000 | 209 |
| 2014-06-18 | 209 | 212 | 208 | 212 | 28,000 | 212 |
| 2014-06-17 | 208 | 208 | 207 | 207 | 7,000 | 207 |
| 2014-06-16 | 208 | 208 | 206 | 206 | 13,000 | 206 |
| 2014-06-13 | 204 | 206 | 204 | 206 | 5,000 | 206 |
| 2014-06-12 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2014-06-11 | 204 | 207 | 204 | 204 | 11,000 | 204 |
| 2014-06-10 | 204 | 207 | 203 | 203 | 23,000 | 203 |
| 2014-06-09 | 201 | 204 | 201 | 204 | 31,000 | 204 |
| 2014-06-06 | 200 | 202 | 199 | 201 | 28,000 | 201 |
| 2014-06-05 | 200 | 201 | 199 | 201 | 16,000 | 201 |
| 2014-06-04 | 201 | 201 | 200 | 200 | 14,000 | 200 |
| 2014-06-03 | 202 | 202 | 199 | 201 | 34,000 | 201 |
| 2014-06-02 | 202 | 202 | 198 | 200 | 39,000 | 200 |
| 2014-05-30 | 201 | 201 | 201 | 201 | 3,000 | 201 |
| 2014-05-29 | 203 | 203 | 199 | 201 | 13,000 | 201 |
| 2014-05-28 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2014-05-27 | 202 | 202 | 201 | 201 | 9,000 | 201 |
| 2014-05-26 | 205 | 205 | 200 | 201 | 16,000 | 201 |
| 2014-05-23 | 205 | 205 | 204 | 204 | 2,000 | 204 |
| 2014-05-22 | 201 | 203 | 201 | 203 | 6,000 | 203 |
| 2014-05-21 | 200 | 202 | 199 | 202 | 6,000 | 202 |
| 2014-05-20 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2014-05-19 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2014-05-15 | 202 | 205 | 202 | 205 | 3,000 | 205 |
| 2014-05-14 | 201 | 205 | 201 | 205 | 4,000 | 205 |
| 2014-05-13 | 209 | 211 | 204 | 204 | 11,000 | 204 |
| 2014-05-09 | 201 | 203 | 201 | 203 | 2,000 | 203 |
| 2014-05-08 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2014-05-07 | 202 | 206 | 202 | 206 | 2,000 | 206 |
| 2014-05-02 | 205 | 205 | 203 | 204 | 4,000 | 204 |
| 2014-05-01 | 206 | 206 | 198 | 206 | 3,000 | 206 |
| 2014-04-30 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2014-04-25 | 205 | 205 | 205 | 205 | 5,000 | 205 |
| 2014-04-24 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2014-04-23 | 203 | 203 | 202 | 202 | 3,000 | 202 |
| 2014-04-21 | 203 | 205 | 203 | 203 | 5,000 | 203 |
| 2014-04-18 | 199 | 203 | 199 | 202 | 10,000 | 202 |
| 2014-04-17 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2014-04-16 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2014-04-11 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2014-04-09 | 207 | 207 | 201 | 201 | 7,000 | 201 |
| 2014-04-08 | 203 | 207 | 203 | 207 | 5,000 | 207 |
| 2014-04-07 | 210 | 210 | 204 | 208 | 12,000 | 208 |
| 2014-04-04 | 209 | 210 | 209 | 210 | 3,000 | 210 |
| 2014-04-03 | 205 | 207 | 205 | 206 | 6,000 | 206 |
| 2014-04-02 | 204 | 205 | 203 | 203 | 4,000 | 203 |
| 2014-04-01 | 204 | 204 | 204 | 204 | 5,000 | 204 |
| 2014-03-31 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2014-03-26 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2014-03-25 | 205 | 208 | 204 | 208 | 8,000 | 208 |
| 2014-03-24 | 210 | 210 | 206 | 206 | 4,000 | 206 |
| 2014-03-20 | 214 | 215 | 205 | 205 | 42,000 | 205 |
| 2014-03-19 | 207 | 214 | 206 | 214 | 27,000 | 214 |
| 2014-03-18 | 207 | 208 | 202 | 208 | 10,000 | 208 |
| 2014-03-17 | 205 | 205 | 200 | 200 | 10,000 | 200 |
| 2014-03-14 | 202 | 205 | 202 | 205 | 2,000 | 205 |
| 2014-03-13 | 208 | 208 | 205 | 205 | 13,000 | 205 |
| 2014-03-12 | 212 | 212 | 210 | 212 | 16,000 | 212 |
| 2014-03-11 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2014-03-10 | 214 | 215 | 214 | 214 | 24,000 | 214 |
| 2014-03-07 | 215 | 215 | 212 | 213 | 34,000 | 213 |
| 2014-03-06 | 204 | 211 | 204 | 211 | 65,000 | 211 |
| 2014-03-05 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2014-03-04 | 200 | 201 | 200 | 201 | 12,000 | 201 |
| 2014-03-03 | 204 | 204 | 200 | 203 | 11,000 | 203 |
| 2014-02-27 | 207 | 208 | 207 | 208 | 2,000 | 208 |
| 2014-02-26 | 208 | 209 | 207 | 207 | 17,000 | 207 |
| 2014-02-25 | 205 | 210 | 205 | 208 | 18,000 | 208 |
| 2014-02-21 | 205 | 205 | 202 | 205 | 7,000 | 205 |
| 2014-02-20 | 206 | 207 | 203 | 203 | 21,000 | 203 |
| 2014-02-19 | 202 | 206 | 202 | 206 | 58,000 | 206 |
| 2014-02-18 | 202 | 205 | 202 | 203 | 37,000 | 203 |
| 2014-02-17 | 197 | 198 | 196 | 198 | 9,000 | 198 |
| 2014-02-14 | 202 | 202 | 197 | 199 | 24,000 | 199 |
| 2014-02-13 | 203 | 207 | 200 | 204 | 14,000 | 204 |
| 2014-02-12 | 204 | 209 | 204 | 209 | 33,000 | 209 |
| 2014-02-10 | 204 | 204 | 204 | 204 | 10,000 | 204 |
| 2014-02-07 | 198 | 199 | 198 | 199 | 8,000 | 199 |
| 2014-02-06 | 193 | 196 | 192 | 196 | 17,000 | 196 |
| 2014-02-05 | 197 | 197 | 195 | 195 | 14,000 | 195 |
| 2014-02-04 | 198 | 198 | 193 | 195 | 33,000 | 195 |
| 2014-02-03 | 202 | 205 | 201 | 202 | 22,000 | 202 |
| 2014-01-31 | 212 | 212 | 200 | 200 | 92,000 | 200 |
| 2014-01-30 | 212 | 213 | 211 | 211 | 13,000 | 211 |
| 2014-01-29 | 214 | 216 | 214 | 216 | 17,000 | 216 |
| 2014-01-28 | 210 | 212 | 210 | 212 | 12,000 | 212 |
| 2014-01-27 | 213 | 213 | 208 | 209 | 63,000 | 209 |
| 2014-01-24 | 221 | 224 | 217 | 219 | 58,000 | 219 |
| 2014-01-23 | 227 | 227 | 225 | 226 | 22,000 | 226 |
| 2014-01-22 | 228 | 229 | 220 | 228 | 24,000 | 228 |
| 2014-01-21 | 228 | 231 | 228 | 229 | 18,000 | 229 |
| 2014-01-20 | 227 | 228 | 227 | 228 | 21,000 | 228 |
| 2014-01-17 | 228 | 230 | 226 | 228 | 27,000 | 228 |
| 2014-01-16 | 227 | 230 | 226 | 229 | 58,000 | 229 |
| 2014-01-15 | 224 | 229 | 224 | 227 | 10,000 | 227 |
| 2014-01-14 | 222 | 226 | 222 | 224 | 10,000 | 224 |
| 2014-01-10 | 227 | 231 | 225 | 229 | 62,000 | 229 |
| 2014-01-09 | 217 | 224 | 217 | 224 | 56,000 | 224 |
| 2014-01-08 | 217 | 219 | 216 | 216 | 42,000 | 216 |
| 2014-01-07 | 217 | 217 | 213 | 215 | 33,000 | 215 |
| 2014-01-06 | 209 | 219 | 206 | 213 | 58,000 | 213 |
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
