4113 田岡化学工業(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,9242,9492,8872,8903,600578
2017-12-282,9012,9192,8882,9192,600583.80
2017-12-272,9142,9212,8862,8923,300578.40
2017-12-262,9162,9162,8822,8833,400576.60
2017-12-252,9512,9512,8512,9026,800580.40
2017-12-222,9612,9612,9502,9502,400590
2017-12-212,9532,9802,9522,9552,700591
2017-12-202,9622,9702,9502,9512,400590.20
2017-12-192,9712,9832,9712,9831,100596.60
2017-12-182,9992,9992,9622,9912,400598.20
2017-12-152,9322,9812,9002,9818,500596.20
2017-12-142,9372,9942,9372,9501,300590
2017-12-132,9822,9992,9512,9704,300594
2017-12-122,9792,9952,9512,9922,300598.40
2017-12-112,9352,9742,9222,9744,500594.80
2017-12-082,9352,9662,9162,9294,400585.80
2017-12-072,9562,9852,9562,9851,400597
2017-12-062,9893,0102,9002,9594,200591.80
2017-12-053,0203,0202,9503,0153,800603
2017-12-043,0503,0553,0203,0203,500604
2017-12-013,0603,0903,0153,06511,300613
2017-11-303,0303,1302,9723,13022,400626
2017-11-292,9703,0502,9703,02013,300604
2017-11-282,9652,9652,8822,9378,300587.40
2017-11-272,9042,9752,9042,9653,700593
2017-11-242,9192,9212,8942,9153,000583
2017-11-222,9262,9262,8452,8952,700579
2017-11-212,8462,9232,8432,8764,700575.20
2017-11-202,8892,8892,8382,874700574.80
2017-11-172,9202,9292,8022,8547,100570.80
2017-11-162,7052,8972,7052,8908,000578
2017-11-152,9032,9192,7302,73110,000546.20
2017-11-132,8802,9082,8662,9035,000580.60
2017-11-102,8272,8792,8272,8779,100575.40
2017-11-092,8942,9522,8302,8357,000567
2017-11-082,8982,9022,8702,8826,600576.40
2017-11-072,9152,9292,8802,9241,500584.80
2017-11-062,9602,9762,8802,9306,900586
2017-11-023,0003,0052,9502,9628,100592.40
2017-11-012,9113,0252,9112,99112,900598.20
2017-10-312,9002,9982,8552,90533,800581
2017-10-302,8652,8912,7802,84518,900569
2017-10-272,8432,8982,8362,8809,800576
2017-10-262,7302,8502,7252,84615,700569.20
2017-10-252,6452,7302,6452,71025,000542
2017-10-242,5722,6002,5722,6006,100520
2017-10-232,5542,5732,5412,5724,400514.40
2017-10-202,5552,5682,5202,5546,600510.80
2017-10-192,5642,5702,5502,5694,000513.80
2017-10-182,5852,5852,5502,5674,200513.40
2017-10-172,5962,6002,5782,5982,700519.60
2017-10-162,5792,5972,5322,5944,500518.80
2017-10-132,5502,5782,5502,5783,300515.60
2017-10-122,5472,5852,5332,5332,800506.60
2017-10-112,5602,5602,5272,5354,800507
2017-10-102,5602,5652,5152,5512,000510.20
2017-10-062,5712,5722,5522,5603,500512
2017-10-052,6052,6052,5532,5603,300512
2017-10-042,6062,6262,6062,6063,400521.20
2017-10-032,6502,6502,6052,6063,500521.20
2017-10-022,5792,6792,5792,6559,400531
2017-09-292,5922,5922,5502,5522,800510.40
2017-09-282,5992,6002,5752,5802,200516
2017-09-272,5482,6002,5482,5832,300516.60
2017-09-2652052450251435,000514
2017-09-2551852451651627,000516
2017-09-2251952750550535,000505
2017-09-2152052451851811,000518
2017-09-2052452451952015,000520
2017-09-1953053052552827,000528
2017-09-1552453251853025,000530
2017-09-1452153251352937,000529
2017-09-1351952051251515,000515
2017-09-1250252550251950,000519
2017-09-1148450548450539,000505
2017-09-0848650048649216,000492
2017-09-0749550048948912,000489
2017-09-0648249348049311,000493
2017-09-0550250548149041,000490
2017-09-0452652650350354,000503
2017-09-0152653052452919,000529
2017-08-3152653152652625,000526
2017-08-3052554852253188,000531
2017-08-2951352550352436,000524
2017-08-2850152050151473,000514
2017-08-2550050449550425,000504
2017-08-2449650449449820,000498
2017-08-2350050749950036,000500
2017-08-2248849948649922,000499
2017-08-2148649548649143,000491
2017-08-1849049848648912,000489
2017-08-1749450047850042,000500
2017-08-1648249747849435,000494
2017-08-1548049448048538,000485
2017-08-1447248345747545,000475
2017-08-1047648647247527,000475
2017-08-0948648646047670,000476
2017-08-0848849448248636,000486
2017-08-0748048747848725,000487
2017-08-0448548547447654,000476
2017-08-0348648948348353,000483
2017-08-02489496470489163,000489
2017-08-01490505477501117,000501
2017-07-31471493471490140,000490
2017-07-2846247146046856,000468
2017-07-2745946245846232,000462
2017-07-2645946045046047,000460
2017-07-2545145544945523,000455
2017-07-2445845845145319,000453
2017-07-2146046145545824,000458
2017-07-2045445944645944,000459
2017-07-1945345945345519,000455
2017-07-1845545745145551,000455
2017-07-1444445443945243,000452
2017-07-1343544543544468,000444
2017-07-1243643643543517,000435
2017-07-1143944243443918,000439
2017-07-1042643842643852,000438
2017-07-0741242541242090,000420
2017-07-0640641240641213,000412
2017-07-0540541140341114,000411
2017-07-0440941140540849,000408
2017-07-0340540940540837,000408
2017-06-3041041040140556,000405
2017-06-2940941340840842,000408
2017-06-2841041140540722,000407
2017-06-2741541741041026,000410
2017-06-2640541740541732,000417
2017-06-2340640639840326,000403
2017-06-2240740740140244,000402
2017-06-2140541040140735,000407
2017-06-2040840840240740,000407
2017-06-1940340940140754,000407
2017-06-1639840539739957,000399
2017-06-1540740739540199,000401
2017-06-1440341340341240,000412
2017-06-1340540940340335,000403
2017-06-1241741740441049,000410
2017-06-0941641741441634,000416
2017-06-0841341840941651,000416
2017-06-0740941940841147,000411
2017-06-0641741840841344,000413
2017-06-0540042039741276,000412
2017-06-0240040139739856,000398
2017-06-01391408391400142,000400
2017-05-3138539138539144,000391
2017-05-3039039038738813,000388
2017-05-2939239338739340,000393
2017-05-2639239238539227,000392
2017-05-2538939038338949,000389
2017-05-2438739038038960,000389
2017-05-2338639038338541,000385
2017-05-22374391374386118,000386
2017-05-1936837036637030,000370
2017-05-1836637036337057,000370
2017-05-1737237737237743,000377
2017-05-16369380367380100,000380
2017-05-1535636735636795,000367
2017-05-1236236435836060,000360
2017-05-11370370356360403,000360
2017-05-1032333132233043,000330
2017-05-0932632632232619,000326
2017-05-0832432932432830,000328
2017-05-0232232532232217,000322
2017-05-0132132431732115,000321
2017-04-283253253193249,000324
2017-04-2732632732532518,000325
2017-04-2632232531932149,000321
2017-04-2531631931031926,000319
2017-04-2431531531131511,000315
2017-04-213103123103126,000312
2017-04-203103103063077,000307
2017-04-193033033033033,000303
2017-04-183083083043042,000304
2017-04-1730030030030063,000300
2017-04-1430530529829814,000298
2017-04-1330530529930524,000305
2017-04-1231431430530825,000308
2017-04-113153153143147,000314
2017-04-103173183143178,000317
2017-04-0731231731231722,000317
2017-04-0631831830931242,000312
2017-04-0532132131931925,000319
2017-04-0433033032032061,000320
2017-04-0333433733433550,000335
2017-03-313383393363368,000336
2017-03-3033433933433913,000339
2017-03-2933033733033419,000334
2017-03-2833934133533648,000336
2017-03-2733634233434213,000342
2017-03-2433133833133619,000336
2017-03-2333333332433174,000331
2017-03-2233833833333451,000334
2017-03-2134334433834077,000340
2017-03-1734635134234321,000343
2017-03-1634034733834335,000343
2017-03-1534434534034154,000341
2017-03-1435135134434617,000346
2017-03-1335035534734740,000347
2017-03-1035035234935033,000350
2017-03-0934534934534610,000346
2017-03-0835235434534755,000347
2017-03-0734135534135296,000352
2017-03-0634334433534137,000341
2017-03-0334134534134316,000343
2017-03-0234534534334427,000344
2017-03-0134434533934518,000345
2017-02-2833734433534429,000344
2017-02-2733734333534030,000340
2017-02-2434334534034244,000342
2017-02-2333534333234296,000342
2017-02-2233233432933144,000331
2017-02-2132733032632919,000329
2017-02-2033333332632671,000326
2017-02-1732232832232526,000325
2017-02-1631732531732238,000322
2017-02-1531532031531720,000317
2017-02-1431431731331430,000314
2017-02-1331631631231342,000313
2017-02-1031231631031329,000313
2017-02-093083103083104,000310
2017-02-0831031130930910,000309
2017-02-0730831030831014,000310
2017-02-0630831030530944,000309
2017-02-0330831130630843,000308
2017-02-0230731230731214,000312
2017-02-0130731030730917,000309
2017-01-3131031230331054,000310
2017-01-3031931930931572,000315
2017-01-2731532431232346,000323
2017-01-2631531631131521,000315
2017-01-2530730830430835,000308
2017-01-2430430530330410,000304
2017-01-2330330330230312,000303
2017-01-203023033023033,000303
2017-01-193003023003019,000301
2017-01-1829729829729811,000298
2017-01-1730030129829879,000298
2017-01-1630530630230253,000302
2017-01-1330730730430526,000305
2017-01-1230830930630822,000308
2017-01-1130631030330836,000308
2017-01-1030530630030629,000306
2017-01-0629730729730785,000307
2017-01-0529529729429618,000296
2017-01-0429529629429526,000295

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