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
2017-12-29	2,924	2,949	2,887	2,890	3,600	578
2017-12-28	2,901	2,919	2,888	2,919	2,600	583.80
2017-12-27	2,914	2,921	2,886	2,892	3,300	578.40
2017-12-26	2,916	2,916	2,882	2,883	3,400	576.60
2017-12-25	2,951	2,951	2,851	2,902	6,800	580.40
2017-12-22	2,961	2,961	2,950	2,950	2,400	590
2017-12-21	2,953	2,980	2,952	2,955	2,700	591
2017-12-20	2,962	2,970	2,950	2,951	2,400	590.20
2017-12-19	2,971	2,983	2,971	2,983	1,100	596.60
2017-12-18	2,999	2,999	2,962	2,991	2,400	598.20
2017-12-15	2,932	2,981	2,900	2,981	8,500	596.20
2017-12-14	2,937	2,994	2,937	2,950	1,300	590
2017-12-13	2,982	2,999	2,951	2,970	4,300	594
2017-12-12	2,979	2,995	2,951	2,992	2,300	598.40
2017-12-11	2,935	2,974	2,922	2,974	4,500	594.80
2017-12-08	2,935	2,966	2,916	2,929	4,400	585.80
2017-12-07	2,956	2,985	2,956	2,985	1,400	597
2017-12-06	2,989	3,010	2,900	2,959	4,200	591.80
2017-12-05	3,020	3,020	2,950	3,015	3,800	603
2017-12-04	3,050	3,055	3,020	3,020	3,500	604
2017-12-01	3,060	3,090	3,015	3,065	11,300	613
2017-11-30	3,030	3,130	2,972	3,130	22,400	626
2017-11-29	2,970	3,050	2,970	3,020	13,300	604
2017-11-28	2,965	2,965	2,882	2,937	8,300	587.40
2017-11-27	2,904	2,975	2,904	2,965	3,700	593
2017-11-24	2,919	2,921	2,894	2,915	3,000	583
2017-11-22	2,926	2,926	2,845	2,895	2,700	579
2017-11-21	2,846	2,923	2,843	2,876	4,700	575.20
2017-11-20	2,889	2,889	2,838	2,874	700	574.80
2017-11-17	2,920	2,929	2,802	2,854	7,100	570.80
2017-11-16	2,705	2,897	2,705	2,890	8,000	578
2017-11-15	2,903	2,919	2,730	2,731	10,000	546.20
2017-11-13	2,880	2,908	2,866	2,903	5,000	580.60
2017-11-10	2,827	2,879	2,827	2,877	9,100	575.40
2017-11-09	2,894	2,952	2,830	2,835	7,000	567
2017-11-08	2,898	2,902	2,870	2,882	6,600	576.40
2017-11-07	2,915	2,929	2,880	2,924	1,500	584.80
2017-11-06	2,960	2,976	2,880	2,930	6,900	586
2017-11-02	3,000	3,005	2,950	2,962	8,100	592.40
2017-11-01	2,911	3,025	2,911	2,991	12,900	598.20
2017-10-31	2,900	2,998	2,855	2,905	33,800	581
2017-10-30	2,865	2,891	2,780	2,845	18,900	569
2017-10-27	2,843	2,898	2,836	2,880	9,800	576
2017-10-26	2,730	2,850	2,725	2,846	15,700	569.20
2017-10-25	2,645	2,730	2,645	2,710	25,000	542
2017-10-24	2,572	2,600	2,572	2,600	6,100	520
2017-10-23	2,554	2,573	2,541	2,572	4,400	514.40
2017-10-20	2,555	2,568	2,520	2,554	6,600	510.80
2017-10-19	2,564	2,570	2,550	2,569	4,000	513.80
2017-10-18	2,585	2,585	2,550	2,567	4,200	513.40
2017-10-17	2,596	2,600	2,578	2,598	2,700	519.60
2017-10-16	2,579	2,597	2,532	2,594	4,500	518.80
2017-10-13	2,550	2,578	2,550	2,578	3,300	515.60
2017-10-12	2,547	2,585	2,533	2,533	2,800	506.60
2017-10-11	2,560	2,560	2,527	2,535	4,800	507
2017-10-10	2,560	2,565	2,515	2,551	2,000	510.20
2017-10-06	2,571	2,572	2,552	2,560	3,500	512
2017-10-05	2,605	2,605	2,553	2,560	3,300	512
2017-10-04	2,606	2,626	2,606	2,606	3,400	521.20
2017-10-03	2,650	2,650	2,605	2,606	3,500	521.20
2017-10-02	2,579	2,679	2,579	2,655	9,400	531
2017-09-29	2,592	2,592	2,550	2,552	2,800	510.40
2017-09-28	2,599	2,600	2,575	2,580	2,200	516
2017-09-27	2,548	2,600	2,548	2,583	2,300	516.60
2017-09-26	520	524	502	514	35,000	514
2017-09-25	518	524	516	516	27,000	516
2017-09-22	519	527	505	505	35,000	505
2017-09-21	520	524	518	518	11,000	518
2017-09-20	524	524	519	520	15,000	520
2017-09-19	530	530	525	528	27,000	528
2017-09-15	524	532	518	530	25,000	530
2017-09-14	521	532	513	529	37,000	529
2017-09-13	519	520	512	515	15,000	515
2017-09-12	502	525	502	519	50,000	519
2017-09-11	484	505	484	505	39,000	505
2017-09-08	486	500	486	492	16,000	492
2017-09-07	495	500	489	489	12,000	489
2017-09-06	482	493	480	493	11,000	493
2017-09-05	502	505	481	490	41,000	490
2017-09-04	526	526	503	503	54,000	503
2017-09-01	526	530	524	529	19,000	529
2017-08-31	526	531	526	526	25,000	526
2017-08-30	525	548	522	531	88,000	531
2017-08-29	513	525	503	524	36,000	524
2017-08-28	501	520	501	514	73,000	514
2017-08-25	500	504	495	504	25,000	504
2017-08-24	496	504	494	498	20,000	498
2017-08-23	500	507	499	500	36,000	500
2017-08-22	488	499	486	499	22,000	499
2017-08-21	486	495	486	491	43,000	491
2017-08-18	490	498	486	489	12,000	489
2017-08-17	494	500	478	500	42,000	500
2017-08-16	482	497	478	494	35,000	494
2017-08-15	480	494	480	485	38,000	485
2017-08-14	472	483	457	475	45,000	475
2017-08-10	476	486	472	475	27,000	475
2017-08-09	486	486	460	476	70,000	476
2017-08-08	488	494	482	486	36,000	486
2017-08-07	480	487	478	487	25,000	487
2017-08-04	485	485	474	476	54,000	476
2017-08-03	486	489	483	483	53,000	483
2017-08-02	489	496	470	489	163,000	489
2017-08-01	490	505	477	501	117,000	501
2017-07-31	471	493	471	490	140,000	490
2017-07-28	462	471	460	468	56,000	468
2017-07-27	459	462	458	462	32,000	462
2017-07-26	459	460	450	460	47,000	460
2017-07-25	451	455	449	455	23,000	455
2017-07-24	458	458	451	453	19,000	453
2017-07-21	460	461	455	458	24,000	458
2017-07-20	454	459	446	459	44,000	459
2017-07-19	453	459	453	455	19,000	455
2017-07-18	455	457	451	455	51,000	455
2017-07-14	444	454	439	452	43,000	452
2017-07-13	435	445	435	444	68,000	444
2017-07-12	436	436	435	435	17,000	435
2017-07-11	439	442	434	439	18,000	439
2017-07-10	426	438	426	438	52,000	438
2017-07-07	412	425	412	420	90,000	420
2017-07-06	406	412	406	412	13,000	412
2017-07-05	405	411	403	411	14,000	411
2017-07-04	409	411	405	408	49,000	408
2017-07-03	405	409	405	408	37,000	408
2017-06-30	410	410	401	405	56,000	405
2017-06-29	409	413	408	408	42,000	408
2017-06-28	410	411	405	407	22,000	407
2017-06-27	415	417	410	410	26,000	410
2017-06-26	405	417	405	417	32,000	417
2017-06-23	406	406	398	403	26,000	403
2017-06-22	407	407	401	402	44,000	402
2017-06-21	405	410	401	407	35,000	407
2017-06-20	408	408	402	407	40,000	407
2017-06-19	403	409	401	407	54,000	407
2017-06-16	398	405	397	399	57,000	399
2017-06-15	407	407	395	401	99,000	401
2017-06-14	403	413	403	412	40,000	412
2017-06-13	405	409	403	403	35,000	403
2017-06-12	417	417	404	410	49,000	410
2017-06-09	416	417	414	416	34,000	416
2017-06-08	413	418	409	416	51,000	416
2017-06-07	409	419	408	411	47,000	411
2017-06-06	417	418	408	413	44,000	413
2017-06-05	400	420	397	412	76,000	412
2017-06-02	400	401	397	398	56,000	398
2017-06-01	391	408	391	400	142,000	400
2017-05-31	385	391	385	391	44,000	391
2017-05-30	390	390	387	388	13,000	388
2017-05-29	392	393	387	393	40,000	393
2017-05-26	392	392	385	392	27,000	392
2017-05-25	389	390	383	389	49,000	389
2017-05-24	387	390	380	389	60,000	389
2017-05-23	386	390	383	385	41,000	385
2017-05-22	374	391	374	386	118,000	386
2017-05-19	368	370	366	370	30,000	370
2017-05-18	366	370	363	370	57,000	370
2017-05-17	372	377	372	377	43,000	377
2017-05-16	369	380	367	380	100,000	380
2017-05-15	356	367	356	367	95,000	367
2017-05-12	362	364	358	360	60,000	360
2017-05-11	370	370	356	360	403,000	360
2017-05-10	323	331	322	330	43,000	330
2017-05-09	326	326	322	326	19,000	326
2017-05-08	324	329	324	328	30,000	328
2017-05-02	322	325	322	322	17,000	322
2017-05-01	321	324	317	321	15,000	321
2017-04-28	325	325	319	324	9,000	324
2017-04-27	326	327	325	325	18,000	325
2017-04-26	322	325	319	321	49,000	321
2017-04-25	316	319	310	319	26,000	319
2017-04-24	315	315	311	315	11,000	315
2017-04-21	310	312	310	312	6,000	312
2017-04-20	310	310	306	307	7,000	307
2017-04-19	303	303	303	303	3,000	303
2017-04-18	308	308	304	304	2,000	304
2017-04-17	300	300	300	300	63,000	300
2017-04-14	305	305	298	298	14,000	298
2017-04-13	305	305	299	305	24,000	305
2017-04-12	314	314	305	308	25,000	308
2017-04-11	315	315	314	314	7,000	314
2017-04-10	317	318	314	317	8,000	317
2017-04-07	312	317	312	317	22,000	317
2017-04-06	318	318	309	312	42,000	312
2017-04-05	321	321	319	319	25,000	319
2017-04-04	330	330	320	320	61,000	320
2017-04-03	334	337	334	335	50,000	335
2017-03-31	338	339	336	336	8,000	336
2017-03-30	334	339	334	339	13,000	339
2017-03-29	330	337	330	334	19,000	334
2017-03-28	339	341	335	336	48,000	336
2017-03-27	336	342	334	342	13,000	342
2017-03-24	331	338	331	336	19,000	336
2017-03-23	333	333	324	331	74,000	331
2017-03-22	338	338	333	334	51,000	334
2017-03-21	343	344	338	340	77,000	340
2017-03-17	346	351	342	343	21,000	343
2017-03-16	340	347	338	343	35,000	343
2017-03-15	344	345	340	341	54,000	341
2017-03-14	351	351	344	346	17,000	346
2017-03-13	350	355	347	347	40,000	347
2017-03-10	350	352	349	350	33,000	350
2017-03-09	345	349	345	346	10,000	346
2017-03-08	352	354	345	347	55,000	347
2017-03-07	341	355	341	352	96,000	352
2017-03-06	343	344	335	341	37,000	341
2017-03-03	341	345	341	343	16,000	343
2017-03-02	345	345	343	344	27,000	344
2017-03-01	344	345	339	345	18,000	345
2017-02-28	337	344	335	344	29,000	344
2017-02-27	337	343	335	340	30,000	340
2017-02-24	343	345	340	342	44,000	342
2017-02-23	335	343	332	342	96,000	342
2017-02-22	332	334	329	331	44,000	331
2017-02-21	327	330	326	329	19,000	329
2017-02-20	333	333	326	326	71,000	326
2017-02-17	322	328	322	325	26,000	325
2017-02-16	317	325	317	322	38,000	322
2017-02-15	315	320	315	317	20,000	317
2017-02-14	314	317	313	314	30,000	314
2017-02-13	316	316	312	313	42,000	313
2017-02-10	312	316	310	313	29,000	313
2017-02-09	308	310	308	310	4,000	310
2017-02-08	310	311	309	309	10,000	309
2017-02-07	308	310	308	310	14,000	310
2017-02-06	308	310	305	309	44,000	309
2017-02-03	308	311	306	308	43,000	308
2017-02-02	307	312	307	312	14,000	312
2017-02-01	307	310	307	309	17,000	309
2017-01-31	310	312	303	310	54,000	310
2017-01-30	319	319	309	315	72,000	315
2017-01-27	315	324	312	323	46,000	323
2017-01-26	315	316	311	315	21,000	315
2017-01-25	307	308	304	308	35,000	308
2017-01-24	304	305	303	304	10,000	304
2017-01-23	303	303	302	303	12,000	303
2017-01-20	302	303	302	303	3,000	303
2017-01-19	300	302	300	301	9,000	301
2017-01-18	297	298	297	298	11,000	298
2017-01-17	300	301	298	298	79,000	298
2017-01-16	305	306	302	302	53,000	302
2017-01-13	307	307	304	305	26,000	305
2017-01-12	308	309	306	308	22,000	308
2017-01-11	306	310	303	308	36,000	308
2017-01-10	305	306	300	306	29,000	306
2017-01-06	297	307	297	307	85,000	307
2017-01-05	295	297	294	296	18,000	296
2017-01-04	295	296	294	295	26,000	295

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30