4113 田岡化学工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	9,030	9,050	8,980	9,020	8,200	1,804
2019-12-27	9,110	9,240	9,010	9,120	12,200	1,824
2019-12-26	8,850	9,080	8,840	8,990	15,200	1,798
2019-12-25	8,830	8,880	8,700	8,860	14,100	1,772
2019-12-24	9,000	9,000	8,810	8,840	13,800	1,768
2019-12-23	9,210	9,210	9,030	9,030	14,000	1,806
2019-12-20	9,180	9,340	9,070	9,220	20,300	1,844
2019-12-19	9,050	9,200	9,050	9,170	11,100	1,834
2019-12-18	9,110	9,150	9,020	9,150	11,700	1,830
2019-12-17	9,180	9,180	9,050	9,110	11,200	1,822
2019-12-16	9,340	9,400	9,180	9,180	11,600	1,836
2019-12-13	9,250	9,380	9,170	9,340	19,000	1,868
2019-12-12	9,140	9,270	8,990	9,220	14,600	1,844
2019-12-11	9,050	9,140	8,830	9,140	33,600	1,828
2019-12-10	9,190	9,200	8,980	9,050	23,700	1,810
2019-12-09	9,260	9,550	9,180	9,220	22,700	1,844
2019-12-06	9,000	9,210	9,000	9,180	10,700	1,836
2019-12-05	9,350	9,350	9,080	9,120	15,600	1,824
2019-12-04	9,160	9,210	8,960	9,080	11,500	1,816
2019-12-03	9,020	9,320	8,960	9,270	16,100	1,854
2019-12-02	9,260	9,490	9,020	9,100	23,300	1,820
2019-11-29	9,220	9,610	9,190	9,230	47,700	1,846
2019-11-28	8,990	9,370	8,990	9,230	26,600	1,846
2019-11-27	9,000	9,090	8,880	8,980	9,900	1,796
2019-11-26	8,770	9,010	8,580	8,850	28,300	1,770
2019-11-25	8,910	9,000	8,570	8,650	27,700	1,730
2019-11-22	8,850	8,930	8,680	8,910	30,100	1,782
2019-11-21	8,990	9,000	8,710	8,850	26,300	1,770
2019-11-20	9,330	9,330	8,910	8,990	24,600	1,798
2019-11-19	9,060	9,330	8,960	9,210	35,800	1,842
2019-11-18	8,740	9,450	8,740	9,040	63,700	1,808
2019-11-15	8,560	8,970	8,510	8,570	44,100	1,714
2019-11-14	8,400	8,470	8,230	8,260	12,800	1,652
2019-11-13	8,460	8,620	8,330	8,440	13,800	1,688
2019-11-12	8,790	8,790	8,510	8,630	17,400	1,726
2019-11-11	8,290	8,810	8,290	8,600	42,400	1,720
2019-11-08	8,230	8,320	8,110	8,200	17,800	1,640
2019-11-07	8,030	8,240	8,030	8,120	9,800	1,624
2019-11-06	8,080	8,190	7,900	8,030	25,900	1,606
2019-11-05	8,480	8,480	7,980	8,080	29,800	1,616
2019-11-01	8,240	8,480	7,800	8,350	56,300	1,670
2019-10-31	8,730	9,350	8,400	8,400	58,300	1,680
2019-10-30	8,200	9,530	8,180	8,580	140,800	1,716
2019-10-29	8,050	8,080	7,950	8,030	18,300	1,606
2019-10-28	8,000	8,230	7,840	8,200	24,600	1,640
2019-10-25	8,470	8,470	8,020	8,100	14,000	1,620
2019-10-24	8,070	8,420	7,830	8,410	23,200	1,682
2019-10-23	8,020	8,200	8,010	8,080	14,900	1,616
2019-10-21	8,290	8,350	8,030	8,100	18,700	1,620
2019-10-18	8,400	8,660	8,190	8,310	34,000	1,662
2019-10-17	8,000	8,410	8,000	8,300	12,000	1,660
2019-10-16	8,200	8,500	8,030	8,100	26,900	1,620
2019-10-15	7,780	8,210	7,780	8,110	29,300	1,622
2019-10-11	7,870	7,870	7,660	7,820	7,500	1,564
2019-10-10	7,600	7,830	7,400	7,780	32,100	1,556
2019-10-09	8,070	8,070	7,570	7,740	41,300	1,548
2019-10-08	7,250	8,120	7,250	8,070	83,000	1,614
2019-10-07	6,930	7,550	6,600	7,280	66,500	1,456
2019-10-04	6,330	7,110	6,270	7,040	66,200	1,408
2019-10-03	6,050	6,400	5,980	6,240	22,700	1,248
2019-10-02	5,950	6,170	5,930	6,120	7,300	1,224
2019-10-01	6,000	6,070	5,910	6,010	16,000	1,202
2019-09-30	5,990	6,240	5,990	6,040	7,500	1,208
2019-09-27	5,930	6,140	5,930	6,090	10,800	1,218
2019-09-26	6,110	6,240	5,890	5,890	19,900	1,178
2019-09-25	6,090	6,180	6,040	6,100	22,500	1,220
2019-09-24	5,860	6,240	5,850	5,890	18,500	1,178
2019-09-20	5,780	5,930	5,610	5,740	20,300	1,148
2019-09-19	5,980	5,980	5,770	5,780	36,000	1,156
2019-09-18	6,130	6,280	5,880	6,000	24,700	1,200
2019-09-17	6,310	6,590	6,100	6,100	41,500	1,220
2019-09-13	5,900	6,270	5,850	6,260	37,400	1,252
2019-09-12	5,850	6,080	5,830	5,850	26,400	1,170
2019-09-11	5,700	5,950	5,670	5,950	25,900	1,190
2019-09-10	5,700	5,820	5,690	5,700	9,100	1,140
2019-09-09	5,610	5,910	5,600	5,750	14,300	1,150
2019-09-06	5,850	5,850	5,560	5,630	20,100	1,126
2019-09-05	5,310	5,850	5,310	5,750	28,400	1,150
2019-09-04	5,350	5,410	5,180	5,360	32,400	1,072
2019-09-03	5,540	5,640	5,400	5,400	36,200	1,080
2019-09-02	5,740	5,770	5,440	5,640	30,800	1,128
2019-08-30	5,580	5,850	5,280	5,740	48,000	1,148
2019-08-29	5,760	5,980	5,160	5,680	93,600	1,136
2019-08-28	5,410	5,790	5,410	5,750	40,900	1,150
2019-08-27	5,280	5,400	5,160	5,370	20,700	1,074
2019-08-26	4,995	5,380	4,955	5,190	21,700	1,038
2019-08-23	5,020	5,410	5,020	5,130	53,000	1,026
2019-08-22	4,855	5,100	4,805	5,070	32,900	1,014
2019-08-21	4,575	4,955	4,520	4,925	23,300	985
2019-08-20	4,440	4,595	4,440	4,580	17,900	916
2019-08-19	4,385	4,440	4,335	4,420	9,000	884
2019-08-16	4,405	4,520	4,395	4,400	5,800	880
2019-08-15	4,415	4,490	4,380	4,465	5,000	893
2019-08-14	4,485	4,545	4,400	4,520	10,300	904
2019-08-13	4,305	4,550	4,305	4,495	20,100	899
2019-08-09	4,405	4,430	4,380	4,410	2,600	882
2019-08-08	4,440	4,450	4,315	4,440	12,400	888
2019-08-07	4,350	4,395	4,300	4,375	5,400	875
2019-08-06	4,255	4,420	4,255	4,350	22,200	870
2019-08-05	4,410	4,500	4,250	4,460	32,400	892
2019-08-02	4,480	4,570	4,400	4,455	30,200	891
2019-08-01	4,385	4,600	4,350	4,580	39,900	916
2019-07-31	4,200	4,500	4,125	4,455	53,700	891
2019-07-30	3,800	4,245	3,715	4,230	63,900	846
2019-07-29	3,990	4,030	3,890	3,970	21,900	794
2019-07-26	3,965	4,050	3,950	3,975	13,300	795
2019-07-25	3,970	4,010	3,885	3,995	16,600	799
2019-07-24	3,750	4,020	3,750	3,970	45,100	794
2019-07-23	3,545	3,740	3,525	3,715	20,400	743
2019-07-22	3,660	3,660	3,485	3,495	28,700	699
2019-07-19	3,535	3,740	3,530	3,670	33,700	734
2019-07-18	3,620	3,620	3,450	3,490	28,700	698
2019-07-17	3,655	3,700	3,575	3,615	20,300	723
2019-07-16	3,890	3,900	3,645	3,655	34,800	731
2019-07-12	4,060	4,105	3,960	3,975	20,200	795
2019-07-11	4,000	4,045	3,955	4,045	16,600	809
2019-07-10	3,965	3,995	3,925	3,960	9,600	792
2019-07-09	4,015	4,075	3,915	3,935	17,200	787
2019-07-08	4,050	4,245	3,990	4,000	43,400	800
2019-07-05	4,000	4,100	3,940	3,980	54,300	796
2019-07-04	4,245	4,400	4,025	4,055	77,200	811
2019-07-03	4,300	4,555	4,165	4,205	102,600	841
2019-07-02	4,470	4,760	4,450	4,580	181,000	916
2019-07-01	3,900	4,600	3,850	4,420	290,400	884
2019-06-28	3,605	4,195	3,265	3,900	1,022,300	780
2019-06-27	3,000	3,495	3,000	3,495	30,900	699
2019-06-26	3,000	3,020	2,993	2,993	2,700	598.60
2019-06-25	3,030	3,030	3,000	3,000	1,300	600
2019-06-24	2,991	2,991	2,972	2,988	1,900	597.60
2019-06-21	3,000	3,020	2,991	2,991	2,000	598.20
2019-06-20	2,999	3,005	2,982	2,997	2,300	599.40
2019-06-19	2,962	3,000	2,962	2,982	2,400	596.40
2019-06-18	2,971	2,999	2,971	2,976	4,000	595.20
2019-06-17	2,961	2,989	2,961	2,971	1,100	594.20
2019-06-14	3,005	3,025	2,958	3,000	3,000	600
2019-06-13	3,030	3,030	3,010	3,010	800	602
2019-06-12	3,020	3,045	2,991	3,030	3,800	606
2019-06-11	3,005	3,065	3,005	3,025	3,100	605
2019-06-10	3,030	3,050	2,990	3,005	4,700	601
2019-06-07	2,995	2,998	2,940	2,998	1,100	599.60
2019-06-06	3,015	3,035	2,906	2,962	5,100	592.40
2019-06-05	2,957	3,010	2,957	3,010	3,500	602
2019-06-04	3,055	3,055	2,853	2,901	7,400	580.20
2019-06-03	3,170	3,170	2,980	3,040	4,100	608
2019-05-31	3,215	3,235	3,175	3,185	2,000	637
2019-05-30	3,295	3,300	3,235	3,235	6,300	647
2019-05-29	3,385	3,385	3,235	3,265	3,800	653
2019-05-28	3,425	3,425	3,380	3,385	3,100	677
2019-05-27	3,545	3,545	3,420	3,425	800	685
2019-05-24	3,395	3,540	3,370	3,530	6,400	706
2019-05-23	3,450	3,450	3,285	3,350	5,800	670
2019-05-22	3,470	3,500	3,430	3,445	3,200	689
2019-05-21	3,500	3,500	3,380	3,410	6,000	682
2019-05-20	3,350	3,585	3,350	3,555	10,100	711
2019-05-17	3,545	3,545	3,320	3,350	7,900	670
2019-05-16	3,545	3,670	3,475	3,475	2,900	695
2019-05-15	3,710	3,710	3,570	3,570	4,400	714
2019-05-14	3,795	3,795	3,670	3,710	7,700	742
2019-05-13	3,745	3,820	3,675	3,820	15,400	764
2019-05-10	4,095	4,095	4,095	4,095	1,300	819
2019-05-09	4,985	4,985	4,775	4,795	3,800	959
2019-05-08	4,980	4,980	4,930	4,980	1,200	996
2019-05-07	4,995	4,995	4,995	4,995	600	999
2019-04-26	5,000	5,000	4,930	4,935	1,500	987
2019-04-25	5,000	5,050	5,000	5,050	700	1,010
2019-04-24	4,995	5,020	4,990	5,020	1,100	1,004
2019-04-23	5,000	5,050	4,910	4,910	3,000	982
2019-04-22	5,050	5,050	4,985	5,050	800	1,010
2019-04-19	4,900	5,070	4,900	5,000	4,400	1,000
2019-04-18	4,960	4,970	4,930	4,970	2,200	994
2019-04-17	4,815	4,970	4,815	4,965	3,300	993
2019-04-16	4,910	4,925	4,785	4,805	10,700	961
2019-04-15	4,760	4,995	4,760	4,935	8,000	987
2019-04-12	4,725	4,775	4,705	4,760	600	952
2019-04-11	4,785	4,785	4,765	4,765	200	953
2019-04-10	4,735	4,795	4,710	4,730	1,000	946
2019-04-09	4,775	4,835	4,750	4,805	1,400	961
2019-04-08	4,765	4,850	4,765	4,795	1,500	959
2019-04-05	4,635	4,765	4,635	4,765	2,300	953
2019-04-04	4,570	4,605	4,560	4,585	2,500	917
2019-04-03	4,445	4,570	4,410	4,570	2,700	914
2019-04-02	4,480	4,500	4,480	4,500	800	900
2019-04-01	4,500	4,520	4,400	4,410	3,800	882
2019-03-29	4,475	4,550	4,380	4,500	5,100	900
2019-03-28	4,500	4,565	4,480	4,565	1,800	913
2019-03-27	4,500	4,565	4,495	4,515	4,900	903
2019-03-26	4,495	4,500	4,495	4,500	1,100	900
2019-03-25	4,420	4,550	4,415	4,460	2,600	892
2019-03-22	4,475	4,490	4,470	4,490	1,300	898
2019-03-20	4,550	4,595	4,500	4,500	3,400	900
2019-03-19	4,545	4,615	4,475	4,580	2,500	916
2019-03-18	4,450	4,500	4,430	4,500	7,500	900
2019-03-15	4,530	4,530	4,430	4,450	7,000	890
2019-03-14	4,560	4,630	4,560	4,565	1,000	913
2019-03-13	4,690	4,690	4,510	4,560	5,500	912
2019-03-12	4,705	4,720	4,645	4,690	10,200	938
2019-03-11	4,675	4,785	4,675	4,735	2,200	947
2019-03-08	4,715	4,790	4,680	4,700	4,400	940
2019-03-07	4,700	4,745	4,685	4,715	1,800	943
2019-03-06	4,700	4,795	4,680	4,735	1,600	947
2019-03-05	4,800	4,800	4,700	4,700	3,300	940
2019-03-04	4,785	4,820	4,780	4,815	1,300	963
2019-03-01	4,890	4,890	4,780	4,780	2,800	956
2019-02-28	4,960	4,960	4,870	4,890	2,300	978
2019-02-27	4,975	4,975	4,950	4,960	600	992
2019-02-26	5,000	5,000	4,930	4,995	2,500	999
2019-02-25	5,000	5,040	4,930	4,995	4,300	999
2019-02-22	5,020	5,020	4,880	5,010	8,400	1,002
2019-02-21	5,000	5,010	4,875	4,880	5,500	976
2019-02-20	4,835	5,050	4,835	5,030	14,700	1,006
2019-02-19	4,820	4,870	4,780	4,835	10,500	967
2019-02-18	4,945	4,945	4,780	4,780	4,400	956
2019-02-15	4,855	4,880	4,850	4,860	1,800	972
2019-02-14	4,840	4,900	4,835	4,850	2,600	970
2019-02-13	4,880	4,910	4,780	4,825	5,600	965
2019-02-12	4,805	4,945	4,785	4,880	9,800	976
2019-02-08	4,725	4,820	4,675	4,735	12,000	947
2019-02-07	4,665	4,770	4,635	4,725	8,200	945
2019-02-06	4,540	4,670	4,540	4,630	8,000	926
2019-02-05	4,770	4,810	4,535	4,535	13,300	907
2019-02-04	4,760	4,880	4,735	4,770	20,100	954
2019-02-01	4,820	4,910	4,675	4,755	7,800	951
2019-01-31	4,705	4,875	4,530	4,770	19,600	954
2019-01-30	4,700	4,735	4,575	4,635	23,500	927
2019-01-29	4,630	4,770	4,570	4,770	50,600	954
2019-01-28	4,120	4,285	4,050	4,070	5,400	814
2019-01-25	4,070	4,100	3,955	4,050	2,800	810
2019-01-24	3,990	4,040	3,935	3,955	1,400	791
2019-01-23	3,990	3,990	3,975	3,985	800	797
2019-01-22	3,900	3,970	3,890	3,965	1,100	793
2019-01-21	4,150	4,165	3,930	4,000	3,300	800
2019-01-18	4,085	4,150	4,010	4,085	1,300	817
2019-01-17	3,955	4,080	3,955	4,050	3,700	810
2019-01-16	4,020	4,020	3,910	3,955	700	791
2019-01-15	3,815	4,040	3,815	4,005	3,600	801
2019-01-11	3,845	3,900	3,795	3,885	5,300	777
2019-01-10	3,750	3,750	3,635	3,635	700	727
2019-01-09	3,590	3,680	3,565	3,680	2,000	736
2019-01-08	3,490	3,595	3,450	3,520	4,900	704
2019-01-07	3,440	3,490	3,440	3,490	1,300	698
2019-01-04	3,505	3,515	3,060	3,380	8,900	676

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