4113 田岡化学工業(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-303343393343388,000338
2015-12-293353353333348,000334
2015-12-2832933832933425,000334
2015-12-2533133132232740,000327
2015-12-2434534532532591,000325
2015-12-2235135534434522,000345
2015-12-2135035734435120,000351
2015-12-1835736235135417,000354
2015-12-1735536435536129,000361
2015-12-1635135735135623,000356
2015-12-1535836035035042,000350
2015-12-1434935934735435,000354
2015-12-1136236335936318,000363
2015-12-10355365351354103,000354
2015-12-0937437636136153,000361
2015-12-08372383369374115,000374
2015-12-0736437236136970,000369
2015-12-0435536435536080,000360
2015-12-03371375356367148,000367
2015-12-02355370352368177,000368
2015-12-01335359335358161,000358
2015-11-3033233733133664,000336
2015-11-2733833832933073,000330
2015-11-26325337323336175,000336
2015-11-2532232231932050,000320
2015-11-2432232632132252,000322
2015-11-203233233213227,000322
2015-11-1932532632132340,000323
2015-11-1832632632132421,000324
2015-11-1732232932232332,000323
2015-11-1632032031731846,000318
2015-11-1332732732232646,000326
2015-11-1233133232633046,000330
2015-11-1133633633333518,000335
2015-11-1033133732633773,000337
2015-11-0933533633533519,000335
2015-11-0633833833333834,000338
2015-11-0534234333333972,000339
2015-11-0435035034034681,000346
2015-11-02335360333348381,000348
2015-10-30336336324330284,000330
2015-10-2930730729629816,000298
2015-10-2830930930030521,000305
2015-10-27306316305312106,000312
2015-10-26292314292311129,000311
2015-10-2328428727928718,000287
2015-10-2228028428028433,000284
2015-10-2126928226827720,000277
2015-10-2027627626426936,000269
2015-10-192772772762767,000276
2015-10-162762762752754,000275
2015-10-152762762762762,000276
2015-10-142752802752802,000280
2015-10-1328228227428011,000280
2015-10-0927728327728314,000283
2015-10-0827727727227716,000277
2015-10-0727727827227715,000277
2015-10-062782782722726,000272
2015-10-0526927826927812,000278
2015-10-022722722672699,000269
2015-10-0127227226527129,000271
2015-09-3026927026927011,000270
2015-09-292642732642736,000273
2015-09-282732732712714,000271
2015-09-252752752752753,000275
2015-09-2427127427027315,000273
2015-09-182742742712748,000274
2015-09-1727027326926911,000269
2015-09-1627327327027021,000270
2015-09-1527327327027010,000270
2015-09-142702702702701,000270
2015-09-112682682682682,000268
2015-09-102652652652653,000265
2015-09-0926126726126718,000267
2015-09-0825726525725715,000257
2015-09-072602602572578,000257
2015-09-0427728025826217,000262
2015-09-0328128328028010,000280
2015-09-022682832682799,000279
2015-09-012802812772775,000277
2015-08-3128228628028018,000280
2015-08-282822832822826,000282
2015-08-2727128027127923,000279
2015-08-2627127426127430,000274
2015-08-2524227124127163,000271
2015-08-2427227426026153,000261
2015-08-2128428428028040,000280
2015-08-2029429429029012,000290
2015-08-1929430029429440,000294
2015-08-1829429929429418,000294
2015-08-172952952942944,000294
2015-08-1429929929729715,000297
2015-08-132962962962961,000296
2015-08-122992992962969,000296
2015-08-1129830229830057,000300
2015-08-1029929929829817,000298
2015-08-073043043013018,000301
2015-08-063013043013045,000304
2015-08-053003002993009,000300
2015-08-0430530630030119,000301
2015-08-0330230730230525,000305
2015-07-3130030730030442,000304
2015-07-3029429429329314,000293
2015-07-2929129128829019,000290
2015-07-28290294286288112,000288
2015-07-2730630629029870,000298
2015-07-2431131130730717,000307
2015-07-233123123073072,000307
2015-07-223073103073103,000310
2015-07-2131031530830810,000308
2015-07-173083093083096,000309
2015-07-163093093073085,000308
2015-07-1530531029430936,000309
2015-07-1430731028930559,000305
2015-07-1329830529830515,000305
2015-07-103023022982988,000298
2015-07-0929530228430248,000302
2015-07-0831131328930184,000301
2015-07-0730731430631320,000313
2015-07-0630531130430529,000305
2015-07-0331331531131516,000315
2015-07-0230931630831118,000311
2015-07-0130231030230922,000309
2015-06-3030430530130317,000303
2015-06-2930030530030549,000305
2015-06-2631331631131611,000316
2015-06-2531131330731118,000311
2015-06-2431031331031117,000311
2015-06-2331031430830929,000309
2015-06-2230831030531020,000310
2015-06-193043083043084,000308
2015-06-1831031030330329,000303
2015-06-1731331330530720,000307
2015-06-1631731730931129,000311
2015-06-1531232031131889,000318
2015-06-1230931330931054,000310
2015-06-1130130930130629,000306
2015-06-1029830229830120,000301
2015-06-0930630629829855,000298
2015-06-0830630730430638,000306
2015-06-0530330930230360,000303
2015-06-0431031530530892,000308
2015-06-03291311291310252,000310
2015-06-0228729228729290,000292
2015-06-0129129128628640,000286
2015-05-2929129129029123,000291
2015-05-2828829328829352,000293
2015-05-2728728928728711,000287
2015-05-2629129128728825,000288
2015-05-2529129128829041,000290
2015-05-2228529128529011,000290
2015-05-2129129428528885,000288
2015-05-2028929128629147,000291
2015-05-1929229228628828,000288
2015-05-1828429128429132,000291
2015-05-1528628928028354,000283
2015-05-1428529028528611,000286
2015-05-1328628928528525,000285
2015-05-12293293282286111,000286
2015-05-1128929428729453,000294
2015-05-0827629227628951,000289
2015-05-0727828027627914,000279
2015-05-0127928327527923,000279
2015-04-3028528728328328,000283
2015-04-2829229228929011,000290
2015-04-2729529528928942,000289
2015-04-24289295289293115,000293
2015-04-2328228828228663,000286
2015-04-2227828027727816,000278
2015-04-212772782762785,000278
2015-04-202742802742807,000280
2015-04-172802802802804,000280
2015-04-162812812802807,000280
2015-04-1528328528028324,000283
2015-04-1428328328028317,000283
2015-04-1328428528128528,000285
2015-04-1028128328028020,000280
2015-04-0927928127728120,000281
2015-04-0828028027527711,000277
2015-04-0727127926927916,000279
2015-04-062702702672688,000268
2015-04-0327428027027025,000270
2015-04-0226927426827015,000270
2015-04-0128128327627618,000276
2015-03-3126327626327623,000276
2015-03-3027327325826152,000261
2015-03-2727827927127352,000273
2015-03-2628628627628260,000282
2015-03-2528628728328428,000284
2015-03-2428728828528742,000287
2015-03-2328528628428427,000284
2015-03-2028328528028537,000285
2015-03-1927728527728544,000285
2015-03-1828829328028092,000280
2015-03-17291297290292142,000292
2015-03-1627828427828482,000284
2015-03-13266275266273113,000273
2015-03-122632642612647,000264
2015-03-1125726325726328,000263
2015-03-1026526525725823,000258
2015-03-0925826525826526,000265
2015-03-0626226225626029,000260
2015-03-0525726025625916,000259
2015-03-0425525725025560,000255
2015-03-0326126125825831,000258
2015-03-0226526526026023,000260
2015-02-2725926925826349,000263
2015-02-2626126125725920,000259
2015-02-2526526526026029,000260
2015-02-2426526526026327,000263
2015-02-2327127126126361,000263
2015-02-2026927326726874,000268
2015-02-19261270261267165,000267
2015-02-1825826125725928,000259
2015-02-1725825825525644,000256
2015-02-1625025825025747,000257
2015-02-1324824924824915,000249
2015-02-1224625024624825,000248
2015-02-102472472452456,000245
2015-02-0924724824724713,000247
2015-02-062482482472475,000247
2015-02-0524524824524832,000248
2015-02-0424925224925010,000250
2015-02-0325025224724783,000247
2015-02-0224325024324770,000247
2015-01-30251260241242224,000242
2015-01-2923323323023235,000232
2015-01-2823123323023326,000233
2015-01-2722823222823020,000230
2015-01-2623023122622722,000227
2015-01-2322622922622918,000229
2015-01-212232252232245,000224
2015-01-2022222522222410,000224
2015-01-1922222322122112,000221
2015-01-1622222422022417,000224
2015-01-152272272252274,000227
2015-01-1422622722522711,000227
2015-01-132282282272277,000227
2015-01-0923123322922917,000229
2015-01-0823023322923023,000230
2015-01-072262302262296,000229
2015-01-0622522822522526,000225
2015-01-0522622922622712,000227

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