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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 334 | 339 | 334 | 338 | 8,000 | 338 |
| 2015-12-29 | 335 | 335 | 333 | 334 | 8,000 | 334 |
| 2015-12-28 | 329 | 338 | 329 | 334 | 25,000 | 334 |
| 2015-12-25 | 331 | 331 | 322 | 327 | 40,000 | 327 |
| 2015-12-24 | 345 | 345 | 325 | 325 | 91,000 | 325 |
| 2015-12-22 | 351 | 355 | 344 | 345 | 22,000 | 345 |
| 2015-12-21 | 350 | 357 | 344 | 351 | 20,000 | 351 |
| 2015-12-18 | 357 | 362 | 351 | 354 | 17,000 | 354 |
| 2015-12-17 | 355 | 364 | 355 | 361 | 29,000 | 361 |
| 2015-12-16 | 351 | 357 | 351 | 356 | 23,000 | 356 |
| 2015-12-15 | 358 | 360 | 350 | 350 | 42,000 | 350 |
| 2015-12-14 | 349 | 359 | 347 | 354 | 35,000 | 354 |
| 2015-12-11 | 362 | 363 | 359 | 363 | 18,000 | 363 |
| 2015-12-10 | 355 | 365 | 351 | 354 | 103,000 | 354 |
| 2015-12-09 | 374 | 376 | 361 | 361 | 53,000 | 361 |
| 2015-12-08 | 372 | 383 | 369 | 374 | 115,000 | 374 |
| 2015-12-07 | 364 | 372 | 361 | 369 | 70,000 | 369 |
| 2015-12-04 | 355 | 364 | 355 | 360 | 80,000 | 360 |
| 2015-12-03 | 371 | 375 | 356 | 367 | 148,000 | 367 |
| 2015-12-02 | 355 | 370 | 352 | 368 | 177,000 | 368 |
| 2015-12-01 | 335 | 359 | 335 | 358 | 161,000 | 358 |
| 2015-11-30 | 332 | 337 | 331 | 336 | 64,000 | 336 |
| 2015-11-27 | 338 | 338 | 329 | 330 | 73,000 | 330 |
| 2015-11-26 | 325 | 337 | 323 | 336 | 175,000 | 336 |
| 2015-11-25 | 322 | 322 | 319 | 320 | 50,000 | 320 |
| 2015-11-24 | 322 | 326 | 321 | 322 | 52,000 | 322 |
| 2015-11-20 | 323 | 323 | 321 | 322 | 7,000 | 322 |
| 2015-11-19 | 325 | 326 | 321 | 323 | 40,000 | 323 |
| 2015-11-18 | 326 | 326 | 321 | 324 | 21,000 | 324 |
| 2015-11-17 | 322 | 329 | 322 | 323 | 32,000 | 323 |
| 2015-11-16 | 320 | 320 | 317 | 318 | 46,000 | 318 |
| 2015-11-13 | 327 | 327 | 322 | 326 | 46,000 | 326 |
| 2015-11-12 | 331 | 332 | 326 | 330 | 46,000 | 330 |
| 2015-11-11 | 336 | 336 | 333 | 335 | 18,000 | 335 |
| 2015-11-10 | 331 | 337 | 326 | 337 | 73,000 | 337 |
| 2015-11-09 | 335 | 336 | 335 | 335 | 19,000 | 335 |
| 2015-11-06 | 338 | 338 | 333 | 338 | 34,000 | 338 |
| 2015-11-05 | 342 | 343 | 333 | 339 | 72,000 | 339 |
| 2015-11-04 | 350 | 350 | 340 | 346 | 81,000 | 346 |
| 2015-11-02 | 335 | 360 | 333 | 348 | 381,000 | 348 |
| 2015-10-30 | 336 | 336 | 324 | 330 | 284,000 | 330 |
| 2015-10-29 | 307 | 307 | 296 | 298 | 16,000 | 298 |
| 2015-10-28 | 309 | 309 | 300 | 305 | 21,000 | 305 |
| 2015-10-27 | 306 | 316 | 305 | 312 | 106,000 | 312 |
| 2015-10-26 | 292 | 314 | 292 | 311 | 129,000 | 311 |
| 2015-10-23 | 284 | 287 | 279 | 287 | 18,000 | 287 |
| 2015-10-22 | 280 | 284 | 280 | 284 | 33,000 | 284 |
| 2015-10-21 | 269 | 282 | 268 | 277 | 20,000 | 277 |
| 2015-10-20 | 276 | 276 | 264 | 269 | 36,000 | 269 |
| 2015-10-19 | 277 | 277 | 276 | 276 | 7,000 | 276 |
| 2015-10-16 | 276 | 276 | 275 | 275 | 4,000 | 275 |
| 2015-10-15 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2015-10-14 | 275 | 280 | 275 | 280 | 2,000 | 280 |
| 2015-10-13 | 282 | 282 | 274 | 280 | 11,000 | 280 |
| 2015-10-09 | 277 | 283 | 277 | 283 | 14,000 | 283 |
| 2015-10-08 | 277 | 277 | 272 | 277 | 16,000 | 277 |
| 2015-10-07 | 277 | 278 | 272 | 277 | 15,000 | 277 |
| 2015-10-06 | 278 | 278 | 272 | 272 | 6,000 | 272 |
| 2015-10-05 | 269 | 278 | 269 | 278 | 12,000 | 278 |
| 2015-10-02 | 272 | 272 | 267 | 269 | 9,000 | 269 |
| 2015-10-01 | 272 | 272 | 265 | 271 | 29,000 | 271 |
| 2015-09-30 | 269 | 270 | 269 | 270 | 11,000 | 270 |
| 2015-09-29 | 264 | 273 | 264 | 273 | 6,000 | 273 |
| 2015-09-28 | 273 | 273 | 271 | 271 | 4,000 | 271 |
| 2015-09-25 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2015-09-24 | 271 | 274 | 270 | 273 | 15,000 | 273 |
| 2015-09-18 | 274 | 274 | 271 | 274 | 8,000 | 274 |
| 2015-09-17 | 270 | 273 | 269 | 269 | 11,000 | 269 |
| 2015-09-16 | 273 | 273 | 270 | 270 | 21,000 | 270 |
| 2015-09-15 | 273 | 273 | 270 | 270 | 10,000 | 270 |
| 2015-09-14 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2015-09-11 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2015-09-10 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2015-09-09 | 261 | 267 | 261 | 267 | 18,000 | 267 |
| 2015-09-08 | 257 | 265 | 257 | 257 | 15,000 | 257 |
| 2015-09-07 | 260 | 260 | 257 | 257 | 8,000 | 257 |
| 2015-09-04 | 277 | 280 | 258 | 262 | 17,000 | 262 |
| 2015-09-03 | 281 | 283 | 280 | 280 | 10,000 | 280 |
| 2015-09-02 | 268 | 283 | 268 | 279 | 9,000 | 279 |
| 2015-09-01 | 280 | 281 | 277 | 277 | 5,000 | 277 |
| 2015-08-31 | 282 | 286 | 280 | 280 | 18,000 | 280 |
| 2015-08-28 | 282 | 283 | 282 | 282 | 6,000 | 282 |
| 2015-08-27 | 271 | 280 | 271 | 279 | 23,000 | 279 |
| 2015-08-26 | 271 | 274 | 261 | 274 | 30,000 | 274 |
| 2015-08-25 | 242 | 271 | 241 | 271 | 63,000 | 271 |
| 2015-08-24 | 272 | 274 | 260 | 261 | 53,000 | 261 |
| 2015-08-21 | 284 | 284 | 280 | 280 | 40,000 | 280 |
| 2015-08-20 | 294 | 294 | 290 | 290 | 12,000 | 290 |
| 2015-08-19 | 294 | 300 | 294 | 294 | 40,000 | 294 |
| 2015-08-18 | 294 | 299 | 294 | 294 | 18,000 | 294 |
| 2015-08-17 | 295 | 295 | 294 | 294 | 4,000 | 294 |
| 2015-08-14 | 299 | 299 | 297 | 297 | 15,000 | 297 |
| 2015-08-13 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2015-08-12 | 299 | 299 | 296 | 296 | 9,000 | 296 |
| 2015-08-11 | 298 | 302 | 298 | 300 | 57,000 | 300 |
| 2015-08-10 | 299 | 299 | 298 | 298 | 17,000 | 298 |
| 2015-08-07 | 304 | 304 | 301 | 301 | 8,000 | 301 |
| 2015-08-06 | 301 | 304 | 301 | 304 | 5,000 | 304 |
| 2015-08-05 | 300 | 300 | 299 | 300 | 9,000 | 300 |
| 2015-08-04 | 305 | 306 | 300 | 301 | 19,000 | 301 |
| 2015-08-03 | 302 | 307 | 302 | 305 | 25,000 | 305 |
| 2015-07-31 | 300 | 307 | 300 | 304 | 42,000 | 304 |
| 2015-07-30 | 294 | 294 | 293 | 293 | 14,000 | 293 |
| 2015-07-29 | 291 | 291 | 288 | 290 | 19,000 | 290 |
| 2015-07-28 | 290 | 294 | 286 | 288 | 112,000 | 288 |
| 2015-07-27 | 306 | 306 | 290 | 298 | 70,000 | 298 |
| 2015-07-24 | 311 | 311 | 307 | 307 | 17,000 | 307 |
| 2015-07-23 | 312 | 312 | 307 | 307 | 2,000 | 307 |
| 2015-07-22 | 307 | 310 | 307 | 310 | 3,000 | 310 |
| 2015-07-21 | 310 | 315 | 308 | 308 | 10,000 | 308 |
| 2015-07-17 | 308 | 309 | 308 | 309 | 6,000 | 309 |
| 2015-07-16 | 309 | 309 | 307 | 308 | 5,000 | 308 |
| 2015-07-15 | 305 | 310 | 294 | 309 | 36,000 | 309 |
| 2015-07-14 | 307 | 310 | 289 | 305 | 59,000 | 305 |
| 2015-07-13 | 298 | 305 | 298 | 305 | 15,000 | 305 |
| 2015-07-10 | 302 | 302 | 298 | 298 | 8,000 | 298 |
| 2015-07-09 | 295 | 302 | 284 | 302 | 48,000 | 302 |
| 2015-07-08 | 311 | 313 | 289 | 301 | 84,000 | 301 |
| 2015-07-07 | 307 | 314 | 306 | 313 | 20,000 | 313 |
| 2015-07-06 | 305 | 311 | 304 | 305 | 29,000 | 305 |
| 2015-07-03 | 313 | 315 | 311 | 315 | 16,000 | 315 |
| 2015-07-02 | 309 | 316 | 308 | 311 | 18,000 | 311 |
| 2015-07-01 | 302 | 310 | 302 | 309 | 22,000 | 309 |
| 2015-06-30 | 304 | 305 | 301 | 303 | 17,000 | 303 |
| 2015-06-29 | 300 | 305 | 300 | 305 | 49,000 | 305 |
| 2015-06-26 | 313 | 316 | 311 | 316 | 11,000 | 316 |
| 2015-06-25 | 311 | 313 | 307 | 311 | 18,000 | 311 |
| 2015-06-24 | 310 | 313 | 310 | 311 | 17,000 | 311 |
| 2015-06-23 | 310 | 314 | 308 | 309 | 29,000 | 309 |
| 2015-06-22 | 308 | 310 | 305 | 310 | 20,000 | 310 |
| 2015-06-19 | 304 | 308 | 304 | 308 | 4,000 | 308 |
| 2015-06-18 | 310 | 310 | 303 | 303 | 29,000 | 303 |
| 2015-06-17 | 313 | 313 | 305 | 307 | 20,000 | 307 |
| 2015-06-16 | 317 | 317 | 309 | 311 | 29,000 | 311 |
| 2015-06-15 | 312 | 320 | 311 | 318 | 89,000 | 318 |
| 2015-06-12 | 309 | 313 | 309 | 310 | 54,000 | 310 |
| 2015-06-11 | 301 | 309 | 301 | 306 | 29,000 | 306 |
| 2015-06-10 | 298 | 302 | 298 | 301 | 20,000 | 301 |
| 2015-06-09 | 306 | 306 | 298 | 298 | 55,000 | 298 |
| 2015-06-08 | 306 | 307 | 304 | 306 | 38,000 | 306 |
| 2015-06-05 | 303 | 309 | 302 | 303 | 60,000 | 303 |
| 2015-06-04 | 310 | 315 | 305 | 308 | 92,000 | 308 |
| 2015-06-03 | 291 | 311 | 291 | 310 | 252,000 | 310 |
| 2015-06-02 | 287 | 292 | 287 | 292 | 90,000 | 292 |
| 2015-06-01 | 291 | 291 | 286 | 286 | 40,000 | 286 |
| 2015-05-29 | 291 | 291 | 290 | 291 | 23,000 | 291 |
| 2015-05-28 | 288 | 293 | 288 | 293 | 52,000 | 293 |
| 2015-05-27 | 287 | 289 | 287 | 287 | 11,000 | 287 |
| 2015-05-26 | 291 | 291 | 287 | 288 | 25,000 | 288 |
| 2015-05-25 | 291 | 291 | 288 | 290 | 41,000 | 290 |
| 2015-05-22 | 285 | 291 | 285 | 290 | 11,000 | 290 |
| 2015-05-21 | 291 | 294 | 285 | 288 | 85,000 | 288 |
| 2015-05-20 | 289 | 291 | 286 | 291 | 47,000 | 291 |
| 2015-05-19 | 292 | 292 | 286 | 288 | 28,000 | 288 |
| 2015-05-18 | 284 | 291 | 284 | 291 | 32,000 | 291 |
| 2015-05-15 | 286 | 289 | 280 | 283 | 54,000 | 283 |
| 2015-05-14 | 285 | 290 | 285 | 286 | 11,000 | 286 |
| 2015-05-13 | 286 | 289 | 285 | 285 | 25,000 | 285 |
| 2015-05-12 | 293 | 293 | 282 | 286 | 111,000 | 286 |
| 2015-05-11 | 289 | 294 | 287 | 294 | 53,000 | 294 |
| 2015-05-08 | 276 | 292 | 276 | 289 | 51,000 | 289 |
| 2015-05-07 | 278 | 280 | 276 | 279 | 14,000 | 279 |
| 2015-05-01 | 279 | 283 | 275 | 279 | 23,000 | 279 |
| 2015-04-30 | 285 | 287 | 283 | 283 | 28,000 | 283 |
| 2015-04-28 | 292 | 292 | 289 | 290 | 11,000 | 290 |
| 2015-04-27 | 295 | 295 | 289 | 289 | 42,000 | 289 |
| 2015-04-24 | 289 | 295 | 289 | 293 | 115,000 | 293 |
| 2015-04-23 | 282 | 288 | 282 | 286 | 63,000 | 286 |
| 2015-04-22 | 278 | 280 | 277 | 278 | 16,000 | 278 |
| 2015-04-21 | 277 | 278 | 276 | 278 | 5,000 | 278 |
| 2015-04-20 | 274 | 280 | 274 | 280 | 7,000 | 280 |
| 2015-04-17 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2015-04-16 | 281 | 281 | 280 | 280 | 7,000 | 280 |
| 2015-04-15 | 283 | 285 | 280 | 283 | 24,000 | 283 |
| 2015-04-14 | 283 | 283 | 280 | 283 | 17,000 | 283 |
| 2015-04-13 | 284 | 285 | 281 | 285 | 28,000 | 285 |
| 2015-04-10 | 281 | 283 | 280 | 280 | 20,000 | 280 |
| 2015-04-09 | 279 | 281 | 277 | 281 | 20,000 | 281 |
| 2015-04-08 | 280 | 280 | 275 | 277 | 11,000 | 277 |
| 2015-04-07 | 271 | 279 | 269 | 279 | 16,000 | 279 |
| 2015-04-06 | 270 | 270 | 267 | 268 | 8,000 | 268 |
| 2015-04-03 | 274 | 280 | 270 | 270 | 25,000 | 270 |
| 2015-04-02 | 269 | 274 | 268 | 270 | 15,000 | 270 |
| 2015-04-01 | 281 | 283 | 276 | 276 | 18,000 | 276 |
| 2015-03-31 | 263 | 276 | 263 | 276 | 23,000 | 276 |
| 2015-03-30 | 273 | 273 | 258 | 261 | 52,000 | 261 |
| 2015-03-27 | 278 | 279 | 271 | 273 | 52,000 | 273 |
| 2015-03-26 | 286 | 286 | 276 | 282 | 60,000 | 282 |
| 2015-03-25 | 286 | 287 | 283 | 284 | 28,000 | 284 |
| 2015-03-24 | 287 | 288 | 285 | 287 | 42,000 | 287 |
| 2015-03-23 | 285 | 286 | 284 | 284 | 27,000 | 284 |
| 2015-03-20 | 283 | 285 | 280 | 285 | 37,000 | 285 |
| 2015-03-19 | 277 | 285 | 277 | 285 | 44,000 | 285 |
| 2015-03-18 | 288 | 293 | 280 | 280 | 92,000 | 280 |
| 2015-03-17 | 291 | 297 | 290 | 292 | 142,000 | 292 |
| 2015-03-16 | 278 | 284 | 278 | 284 | 82,000 | 284 |
| 2015-03-13 | 266 | 275 | 266 | 273 | 113,000 | 273 |
| 2015-03-12 | 263 | 264 | 261 | 264 | 7,000 | 264 |
| 2015-03-11 | 257 | 263 | 257 | 263 | 28,000 | 263 |
| 2015-03-10 | 265 | 265 | 257 | 258 | 23,000 | 258 |
| 2015-03-09 | 258 | 265 | 258 | 265 | 26,000 | 265 |
| 2015-03-06 | 262 | 262 | 256 | 260 | 29,000 | 260 |
| 2015-03-05 | 257 | 260 | 256 | 259 | 16,000 | 259 |
| 2015-03-04 | 255 | 257 | 250 | 255 | 60,000 | 255 |
| 2015-03-03 | 261 | 261 | 258 | 258 | 31,000 | 258 |
| 2015-03-02 | 265 | 265 | 260 | 260 | 23,000 | 260 |
| 2015-02-27 | 259 | 269 | 258 | 263 | 49,000 | 263 |
| 2015-02-26 | 261 | 261 | 257 | 259 | 20,000 | 259 |
| 2015-02-25 | 265 | 265 | 260 | 260 | 29,000 | 260 |
| 2015-02-24 | 265 | 265 | 260 | 263 | 27,000 | 263 |
| 2015-02-23 | 271 | 271 | 261 | 263 | 61,000 | 263 |
| 2015-02-20 | 269 | 273 | 267 | 268 | 74,000 | 268 |
| 2015-02-19 | 261 | 270 | 261 | 267 | 165,000 | 267 |
| 2015-02-18 | 258 | 261 | 257 | 259 | 28,000 | 259 |
| 2015-02-17 | 258 | 258 | 255 | 256 | 44,000 | 256 |
| 2015-02-16 | 250 | 258 | 250 | 257 | 47,000 | 257 |
| 2015-02-13 | 248 | 249 | 248 | 249 | 15,000 | 249 |
| 2015-02-12 | 246 | 250 | 246 | 248 | 25,000 | 248 |
| 2015-02-10 | 247 | 247 | 245 | 245 | 6,000 | 245 |
| 2015-02-09 | 247 | 248 | 247 | 247 | 13,000 | 247 |
| 2015-02-06 | 248 | 248 | 247 | 247 | 5,000 | 247 |
| 2015-02-05 | 245 | 248 | 245 | 248 | 32,000 | 248 |
| 2015-02-04 | 249 | 252 | 249 | 250 | 10,000 | 250 |
| 2015-02-03 | 250 | 252 | 247 | 247 | 83,000 | 247 |
| 2015-02-02 | 243 | 250 | 243 | 247 | 70,000 | 247 |
| 2015-01-30 | 251 | 260 | 241 | 242 | 224,000 | 242 |
| 2015-01-29 | 233 | 233 | 230 | 232 | 35,000 | 232 |
| 2015-01-28 | 231 | 233 | 230 | 233 | 26,000 | 233 |
| 2015-01-27 | 228 | 232 | 228 | 230 | 20,000 | 230 |
| 2015-01-26 | 230 | 231 | 226 | 227 | 22,000 | 227 |
| 2015-01-23 | 226 | 229 | 226 | 229 | 18,000 | 229 |
| 2015-01-21 | 223 | 225 | 223 | 224 | 5,000 | 224 |
| 2015-01-20 | 222 | 225 | 222 | 224 | 10,000 | 224 |
| 2015-01-19 | 222 | 223 | 221 | 221 | 12,000 | 221 |
| 2015-01-16 | 222 | 224 | 220 | 224 | 17,000 | 224 |
| 2015-01-15 | 227 | 227 | 225 | 227 | 4,000 | 227 |
| 2015-01-14 | 226 | 227 | 225 | 227 | 11,000 | 227 |
| 2015-01-13 | 228 | 228 | 227 | 227 | 7,000 | 227 |
| 2015-01-09 | 231 | 233 | 229 | 229 | 17,000 | 229 |
| 2015-01-08 | 230 | 233 | 229 | 230 | 23,000 | 230 |
| 2015-01-07 | 226 | 230 | 226 | 229 | 6,000 | 229 |
| 2015-01-06 | 225 | 228 | 225 | 225 | 26,000 | 225 |
| 2015-01-05 | 226 | 229 | 226 | 227 | 12,000 | 227 |
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
