1. HOME >
  2. 株価時系列 >
  3. 4113 >
  4. 2016年

4113 田岡化学工業(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3028829428529430,000294
2016-12-2929129128828823,000288
2016-12-282922922912914,000291
2016-12-2729129128828924,000289
2016-12-2629329328929122,000291
2016-12-2229229328928927,000289
2016-12-2129429429129148,000291
2016-12-2029229329129329,000293
2016-12-1929529529029247,000292
2016-12-1629729729329536,000295
2016-12-1529529729329538,000295
2016-12-1429329629029626,000296
2016-12-1329029629029620,000296
2016-12-1229129129029118,000291
2016-12-0929329328729021,000290
2016-12-0829229228729027,000290
2016-12-0729029128828934,000289
2016-12-0628829028629054,000290
2016-12-0528328828328711,000287
2016-12-022832872832837,000283
2016-12-0128428928428452,000284
2016-11-3028228228128216,000282
2016-11-2927928327828116,000281
2016-11-2828228227827912,000279
2016-11-2528228227827813,000278
2016-11-2428228227928222,000282
2016-11-2228128127927934,000279
2016-11-2127728127728015,000280
2016-11-1827427627127617,000276
2016-11-1727327627227314,000273
2016-11-1627127527127320,000273
2016-11-1527127227027119,000271
2016-11-1426927126927118,000271
2016-11-1126726826526744,000267
2016-11-1026626626226523,000265
2016-11-0926226225525853,000258
2016-11-0826526626226341,000263
2016-11-0726626826426541,000265
2016-11-042722722692693,000269
2016-11-0227127427027216,000272
2016-11-0127227527227234,000272
2016-10-3127827827227731,000277
2016-10-2827427727327742,000277
2016-10-2727027126726925,000269
2016-10-2626926926726719,000267
2016-10-252662672652679,000267
2016-10-2426526626326620,000266
2016-10-2126527026426412,000264
2016-10-2026627326426824,000268
2016-10-1926326626126613,000266
2016-10-1826426626326310,000263
2016-10-172632632622624,000262
2016-10-1425926325926019,000260
2016-10-132592592592591,000259
2016-10-122612612582582,000258
2016-10-112592622592624,000262
2016-10-0725926125925913,000259
2016-10-062572602562608,000260
2016-10-0525525825425520,000255
2016-10-0425725725425419,000254
2016-10-0325825825725710,000257
2016-09-302562572562575,000257
2016-09-2925826025626011,000260
2016-09-282582592582587,000258
2016-09-272592632592632,000263
2016-09-262622622592626,000262
2016-09-2325826225825810,000258
2016-09-2126326325325921,000259
2016-09-2026026025525621,000256
2016-09-162602622602626,000262
2016-09-1525926025726015,000260
2016-09-1425826025826012,000260
2016-09-132602602602604,000260
2016-09-122642642602604,000260
2016-09-0926526726126112,000261
2016-09-0826126626126521,000265
2016-09-0725826025725814,000258
2016-09-0625825925525810,000258
2016-09-0525526125326143,000261
2016-09-0225425425125116,000251
2016-09-0125625825425418,000254
2016-08-3125325525125119,000251
2016-08-302522532522536,000253
2016-08-2924925224725223,000252
2016-08-262512512492499,000249
2016-08-2524925024825017,000250
2016-08-2424624924624811,000248
2016-08-232472482472478,000247
2016-08-222462462462462,000246
2016-08-192472492462468,000246
2016-08-182482492472484,000248
2016-08-1724825024724814,000248
2016-08-162502512482488,000248
2016-08-1525025024825017,000250
2016-08-1024525924225915,000259
2016-08-0924224524224511,000245
2016-08-0824324524124129,000241
2016-08-0524524524224321,000243
2016-08-0424424524424411,000244
2016-08-0324624724324341,000243
2016-08-0224825024524536,000245
2016-08-0125025024824812,000248
2016-07-29255256248251158,000251
2016-07-2827027126827121,000271
2016-07-272672682662689,000268
2016-07-2627327326026431,000264
2016-07-2527227327127319,000273
2016-07-222732742702749,000274
2016-07-2127427527327522,000275
2016-07-202732732732737,000273
2016-07-192722722722722,000272
2016-07-152722742722727,000272
2016-07-142712712712711,000271
2016-07-132722732722737,000273
2016-07-1227127126927011,000270
2016-07-1126927126626811,000268
2016-07-082652702652704,000270
2016-07-072682682662663,000266
2016-07-0626427126327020,000270
2016-07-052642712642714,000271
2016-07-042652672652675,000267
2016-07-0126026525926521,000265
2016-06-3027027026726914,000269
2016-06-2925526325526315,000263
2016-06-282552552552552,000255
2016-06-272552552552553,000255
2016-06-2427027024825143,000251
2016-06-232652672652669,000266
2016-06-222702712692708,000270
2016-06-2126727626727616,000276
2016-06-202692722692698,000269
2016-06-1726627226226413,000264
2016-06-1627627625825833,000258
2016-06-152742772742776,000277
2016-06-1428428427727731,000277
2016-06-1328628828428423,000284
2016-06-102892902862897,000289
2016-06-0928528928328914,000289
2016-06-0828928928328472,000284
2016-06-0729529528928912,000289
2016-06-062982982962968,000296
2016-06-032982982982982,000298
2016-06-022982992982998,000299
2016-06-0130130130030020,000300
2016-05-313013013013012,000301
2016-05-3030030129930013,000300
2016-05-2730230229729718,000297
2016-05-2630230230030010,000300
2016-05-253033033013014,000301
2016-05-243023023003006,000300
2016-05-232993022993024,000302
2016-05-2029830029729918,000299
2016-05-1929829929829815,000298
2016-05-1829929929629920,000299
2016-05-1729930029729716,000297
2016-05-1629930029429918,000299
2016-05-1331231229429965,000299
2016-05-1231531630831565,000315
2016-05-1131932131732061,000320
2016-05-10315325309319163,000319
2016-05-0932633832433489,000334
2016-05-0633033232332691,000326
2016-05-0231331531231412,000314
2016-04-2832532532032017,000320
2016-04-2732532632532610,000326
2016-04-2633333332532616,000326
2016-04-2533033132933123,000331
2016-04-2232733132732712,000327
2016-04-2132833032733011,000330
2016-04-2032832932332620,000326
2016-04-1932132831132835,000328
2016-04-1832132131532017,000320
2016-04-1532132332132316,000323
2016-04-1431932131732117,000321
2016-04-1331331731231723,000317
2016-04-1230931330731122,000311
2016-04-113083103083099,000309
2016-04-0831031431031411,000314
2016-04-0731031030430825,000308
2016-04-0630031030031014,000310
2016-04-0531331430330331,000303
2016-04-0431031330531319,000313
2016-04-0132432531331357,000313
2016-03-3132933032332328,000323
2016-03-3033333632732730,000327
2016-03-2933733733033040,000330
2016-03-2834135033734083,000340
2016-03-2533233733233730,000337
2016-03-2433433433033227,000332
2016-03-2334034233233438,000334
2016-03-2233534033533811,000338
2016-03-1833133333033220,000332
2016-03-1733433733333433,000334
2016-03-1633134133033264,000332
2016-03-1534034033133191,000331
2016-03-1435235333934381,000343
2016-03-1134735434535415,000354
2016-03-1035135235035112,000351
2016-03-0934234933934737,000347
2016-03-0835035134035120,000351
2016-03-0735735735135122,000351
2016-03-0435136034435448,000354
2016-03-0335336235335395,000353
2016-03-02327358327353216,000353
2016-03-0132533132532713,000327
2016-02-2932333332332961,000329
2016-02-263143173143174,000317
2016-02-2531331731131123,000311
2016-02-2430831330630835,000308
2016-02-2331831831531611,000316
2016-02-2231631831031817,000318
2016-02-1931531531231214,000312
2016-02-1831832031732018,000320
2016-02-1730831730631711,000317
2016-02-1630731630731220,000312
2016-02-1530630728830757,000307
2016-02-1229129528228496,000284
2016-02-1032432431031238,000312
2016-02-0933233232032355,000323
2016-02-0832535332535334,000353
2016-02-0532933232433054,000330
2016-02-0434534533033364,000333
2016-02-0335135334234861,000348
2016-02-0235336135335731,000357
2016-02-01363377355356246,000356
2016-01-29347357340351470,000351
2016-01-2830130530030019,000300
2016-01-2730030029730011,000300
2016-01-263003002962967,000296
2016-01-2529130429130429,000304
2016-01-2228029028029011,000290
2016-01-2129229526926964,000269
2016-01-2030330429729913,000299
2016-01-1930430630130520,000305
2016-01-1829530229230130,000301
2016-01-153163163113117,000311
2016-01-1431931930330833,000308
2016-01-1331532631531933,000319
2016-01-1232332331331342,000313
2016-01-0832332732232714,000327
2016-01-0732432832232331,000323
2016-01-0633433732432442,000324
2016-01-053273343273348,000334
2016-01-0434034132933327,000333

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