4113 田岡化学工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	13,350	13,380	13,100	13,160	10,900	2,632
2020-12-29	13,060	13,600	13,060	13,420	19,300	2,684
2020-12-28	13,190	13,200	12,890	13,040	18,700	2,608
2020-12-25	13,490	13,490	13,080	13,190	10,100	2,638
2020-12-24	13,200	13,620	12,990	13,360	18,100	2,672
2020-12-23	13,380	13,380	12,840	12,930	17,400	2,586
2020-12-22	13,420	13,530	13,010	13,160	20,600	2,632
2020-12-21	13,790	13,790	13,510	13,540	9,100	2,708
2020-12-18	13,650	13,810	13,580	13,680	14,400	2,736
2020-12-17	13,670	13,670	13,400	13,600	8,300	2,720
2020-12-16	13,850	13,910	13,610	13,670	10,400	2,734
2020-12-15	13,950	14,180	13,620	13,670	13,900	2,734
2020-12-14	13,490	13,850	13,430	13,780	16,700	2,756
2020-12-11	13,410	13,430	13,000	13,260	11,900	2,652
2020-12-10	13,630	13,650	13,100	13,280	14,500	2,656
2020-12-09	13,650	13,940	13,560	13,560	7,000	2,712
2020-12-08	13,640	13,970	13,560	13,720	12,900	2,744
2020-12-07	14,650	14,650	13,880	13,940	20,200	2,788
2020-12-04	14,450	14,700	14,170	14,250	11,500	2,850
2020-12-03	14,120	14,560	13,810	14,420	16,600	2,884
2020-12-02	13,910	14,220	13,760	14,120	20,400	2,824
2020-12-01	14,350	14,510	13,850	13,860	30,100	2,772
2020-11-30	14,230	14,380	13,070	14,170	73,700	2,834
2020-11-27	14,630	14,900	14,340	14,690	11,800	2,938
2020-11-26	14,130	14,760	14,130	14,500	9,800	2,900
2020-11-25	14,870	14,870	14,340	14,470	9,800	2,894
2020-11-24	14,600	14,730	14,400	14,600	14,300	2,920
2020-11-20	14,480	14,690	14,270	14,310	24,500	2,862
2020-11-19	14,300	15,170	14,250	14,820	32,500	2,964
2020-11-18	14,580	14,750	14,160	14,370	19,600	2,874
2020-11-17	15,000	15,200	14,410	14,590	14,500	2,918
2020-11-16	14,430	15,000	14,430	14,940	18,100	2,988
2020-11-13	15,160	15,410	14,600	14,730	32,800	2,946
2020-11-12	14,890	15,090	14,390	15,010	42,100	3,002
2020-11-11	14,020	14,800	13,650	14,320	30,700	2,864
2020-11-10	15,000	15,230	13,600	13,790	61,400	2,758
2020-11-09	13,620	14,480	13,620	14,440	32,700	2,888
2020-11-06	13,180	13,920	13,180	13,570	41,100	2,714
2020-11-05	12,840	13,400	12,820	13,050	38,700	2,610
2020-11-04	12,890	12,960	12,300	12,750	27,800	2,550
2020-11-02	12,340	12,620	11,620	12,340	50,600	2,468
2020-10-30	12,710	13,240	11,960	12,050	56,300	2,410
2020-10-29	12,690	13,850	12,450	13,010	126,800	2,602
2020-10-28	11,750	12,130	11,700	12,090	28,300	2,418
2020-10-27	11,250	11,700	11,250	11,570	11,400	2,314
2020-10-26	12,050	12,080	11,580	11,630	16,100	2,326
2020-10-23	11,940	12,130	11,640	12,050	18,400	2,410
2020-10-22	11,900	12,160	11,660	11,860	14,200	2,372
2020-10-21	11,870	12,070	11,740	11,910	12,800	2,382
2020-10-20	11,620	11,840	11,110	11,770	19,800	2,354
2020-10-19	11,880	11,980	11,350	11,620	17,900	2,324
2020-10-16	12,140	12,140	11,650	11,770	21,300	2,354
2020-10-15	12,350	12,350	11,960	12,150	11,200	2,430
2020-10-14	12,170	12,330	12,010	12,320	18,500	2,464
2020-10-13	12,160	12,210	11,880	11,970	22,300	2,394
2020-10-12	12,290	12,380	12,030	12,100	21,200	2,420
2020-10-09	12,260	12,460	12,020	12,230	26,400	2,446
2020-10-08	12,750	12,750	12,000	12,160	26,800	2,432
2020-10-07	11,810	12,720	11,770	12,650	30,700	2,530
2020-10-06	12,510	12,600	11,980	12,020	25,200	2,404
2020-10-05	12,390	12,720	12,150	12,510	28,700	2,502
2020-10-02	13,190	13,210	11,720	12,090	48,500	2,418
2020-09-30	12,800	13,280	12,420	12,960	53,600	2,592
2020-09-29	12,150	12,880	12,000	12,520	64,600	2,504
2020-09-28	11,530	11,630	11,090	11,320	22,800	2,264
2020-09-25	11,240	11,690	11,010	11,430	28,400	2,286
2020-09-24	11,310	11,470	10,620	11,090	30,200	2,218
2020-09-23	11,310	11,410	11,010	11,260	22,600	2,252
2020-09-18	11,060	11,320	10,540	11,310	23,900	2,262
2020-09-17	11,410	11,450	10,900	10,980	29,600	2,196
2020-09-16	11,290	11,750	11,210	11,670	39,000	2,334
2020-09-15	10,550	11,000	10,400	10,990	19,300	2,198
2020-09-14	10,730	10,870	10,430	10,450	17,300	2,090
2020-09-11	10,660	10,700	10,400	10,590	13,500	2,118
2020-09-10	10,190	10,690	10,060	10,590	34,000	2,118
2020-09-09	10,570	10,730	9,830	10,040	76,200	2,008
2020-09-08	9,880	10,630	9,850	10,630	83,800	2,126
2020-09-07	9,650	9,730	8,900	9,130	66,700	1,826
2020-09-04	9,770	9,970	9,680	9,800	25,200	1,960
2020-09-03	10,100	10,150	9,880	9,990	52,100	1,998
2020-09-02	10,970	10,970	10,150	10,150	28,200	2,030
2020-09-01	11,030	11,240	10,560	10,710	22,400	2,142
2020-08-31	11,260	11,370	11,050	11,060	9,100	2,212
2020-08-28	11,700	11,700	10,710	11,100	25,800	2,220
2020-08-27	11,640	11,700	11,450	11,500	9,100	2,300
2020-08-26	11,250	11,660	11,250	11,590	13,000	2,318
2020-08-25	11,100	11,530	11,100	11,290	20,800	2,258
2020-08-24	11,110	11,170	10,950	11,040	11,700	2,208
2020-08-21	11,210	11,270	11,110	11,130	7,300	2,226
2020-08-20	11,300	11,440	11,100	11,210	15,800	2,242
2020-08-19	11,180	11,530	11,140	11,400	19,900	2,280
2020-08-18	11,140	11,230	10,770	11,050	21,100	2,210
2020-08-17	12,010	12,150	11,100	11,140	47,700	2,228
2020-08-14	11,920	12,380	11,820	12,270	16,800	2,454
2020-08-13	11,950	12,170	11,640	11,830	18,600	2,366
2020-08-12	12,690	13,140	11,740	11,910	50,100	2,382
2020-08-11	13,930	13,930	12,710	12,920	29,700	2,584
2020-08-07	13,340	13,800	13,340	13,650	11,800	2,730
2020-08-06	12,890	13,550	12,870	13,490	17,100	2,698
2020-08-05	12,610	12,980	12,440	12,890	8,300	2,578
2020-08-04	12,740	12,750	12,360	12,610	9,500	2,522
2020-08-03	12,340	12,870	12,250	12,500	13,100	2,500
2020-07-31	12,600	12,760	12,040	12,330	32,600	2,466
2020-07-30	13,160	13,660	12,670	12,870	33,400	2,574
2020-07-29	14,100	14,970	12,750	12,970	92,800	2,594
2020-07-28	12,580	12,690	12,130	12,360	15,400	2,472
2020-07-27	11,670	12,300	11,670	12,300	10,800	2,460
2020-07-22	12,100	12,100	11,800	11,970	2,300	2,394
2020-07-21	11,850	12,060	11,670	11,950	7,400	2,390
2020-07-20	11,240	11,600	11,240	11,550	2,600	2,310
2020-07-17	11,270	11,550	11,100	11,370	8,100	2,274
2020-07-16	12,430	12,430	11,360	11,570	13,600	2,314
2020-07-15	12,470	12,500	12,020	12,130	7,400	2,426
2020-07-14	12,200	12,470	12,170	12,350	7,800	2,470
2020-07-13	12,340	12,490	11,900	12,450	8,100	2,490
2020-07-10	12,600	12,600	12,110	12,210	12,800	2,442
2020-07-09	11,780	12,630	11,600	12,630	23,100	2,526
2020-07-08	11,550	12,230	11,550	11,790	14,400	2,358
2020-07-07	11,680	11,850	11,500	11,550	4,200	2,310
2020-07-06	11,850	11,870	11,480	11,670	4,900	2,334
2020-07-03	10,990	11,850	10,990	11,550	20,000	2,310
2020-07-02	11,170	11,410	10,770	10,930	15,800	2,186
2020-07-01	11,820	11,920	11,370	11,470	15,900	2,294
2020-06-30	12,000	12,290	11,420	11,820	17,300	2,364
2020-06-29	11,650	12,090	11,560	12,000	13,000	2,400
2020-06-26	11,200	12,250	11,200	11,810	35,100	2,362
2020-06-25	10,930	11,060	10,770	10,970	6,200	2,194
2020-06-24	11,160	11,170	10,870	10,930	11,700	2,186
2020-06-23	11,200	11,590	11,140	11,320	12,900	2,264
2020-06-22	11,240	11,350	11,140	11,220	13,100	2,244
2020-06-19	11,830	11,860	11,110	11,340	39,600	2,268
2020-06-18	11,940	12,130	11,730	12,020	21,800	2,404
2020-06-17	12,240	12,450	11,590	12,240	14,700	2,448
2020-06-16	12,340	12,700	11,970	12,240	22,200	2,448
2020-06-15	12,190	13,880	11,630	11,870	58,100	2,374
2020-06-12	10,550	11,920	10,550	11,890	52,100	2,378
2020-06-11	11,080	11,480	10,990	11,450	39,100	2,290
2020-06-10	10,260	11,590	10,260	11,070	51,200	2,214
2020-06-09	9,700	10,700	9,700	10,450	50,600	2,090
2020-06-08	9,340	9,580	9,330	9,570	17,700	1,914
2020-06-05	9,270	9,360	9,190	9,250	9,000	1,850
2020-06-04	9,270	9,270	9,120	9,270	8,200	1,854
2020-06-03	9,350	9,350	9,070	9,260	8,600	1,852
2020-06-02	9,330	9,330	9,180	9,200	8,800	1,840
2020-06-01	9,220	9,440	9,140	9,290	10,200	1,858
2020-05-29	9,070	9,440	9,070	9,440	14,000	1,888
2020-05-28	9,300	9,300	9,000	9,290	10,200	1,858
2020-05-27	9,360	9,360	9,100	9,290	10,300	1,858
2020-05-26	9,400	9,470	8,960	9,140	22,000	1,828
2020-05-25	9,370	9,780	9,350	9,550	14,600	1,910
2020-05-22	9,300	9,480	9,190	9,450	6,300	1,890
2020-05-21	9,290	9,660	9,080	9,270	26,900	1,854
2020-05-20	8,620	9,290	8,590	9,050	36,200	1,810
2020-05-19	8,480	8,700	8,470	8,470	10,500	1,694
2020-05-18	8,660	8,660	8,370	8,470	7,000	1,694
2020-05-15	8,700	8,700	8,480	8,660	10,500	1,732
2020-05-14	8,470	8,750	8,470	8,560	7,900	1,712
2020-05-13	8,450	8,750	8,250	8,620	16,200	1,724
2020-05-12	8,220	8,850	8,090	8,600	58,300	1,720
2020-05-11	7,580	7,910	7,450	7,860	22,700	1,572
2020-05-08	7,380	7,400	7,080	7,390	14,300	1,478
2020-05-07	7,040	7,160	6,960	7,140	6,400	1,428
2020-05-01	6,940	7,000	6,890	6,950	3,900	1,390
2020-04-30	6,960	7,060	6,930	7,030	5,300	1,406
2020-04-28	7,030	7,060	6,920	6,960	9,000	1,392
2020-04-27	7,050	7,200	6,790	7,130	9,100	1,426
2020-04-24	7,370	7,370	6,970	7,030	5,900	1,406
2020-04-23	7,190	7,350	7,090	7,230	6,600	1,446
2020-04-22	7,190	7,250	6,780	7,090	5,800	1,418
2020-04-21	7,240	7,240	7,000	7,130	2,900	1,426
2020-04-20	7,150	7,300	7,070	7,210	7,200	1,442
2020-04-17	6,990	7,160	6,920	7,160	13,200	1,432
2020-04-16	6,900	6,970	6,810	6,940	3,800	1,388
2020-04-15	7,000	7,020	6,810	6,900	8,400	1,380
2020-04-14	6,820	6,960	6,670	6,900	18,100	1,380
2020-04-13	7,060	7,070	6,700	6,820	21,800	1,364
2020-04-10	7,500	7,500	7,080	7,200	20,600	1,440
2020-04-09	7,350	7,440	7,190	7,440	6,400	1,488
2020-04-08	7,290	7,350	7,140	7,280	7,800	1,456
2020-04-07	7,030	7,230	6,910	7,220	13,600	1,444
2020-04-06	7,080	7,080	6,570	6,900	11,200	1,380
2020-04-03	6,750	7,080	6,700	6,930	15,500	1,386
2020-04-02	6,700	6,900	6,690	6,690	11,000	1,338
2020-04-01	6,530	7,140	6,450	6,700	22,300	1,340
2020-03-31	6,900	6,910	6,450	6,550	17,000	1,310
2020-03-30	6,270	7,000	6,270	7,000	14,300	1,400
2020-03-27	6,130	6,730	6,130	6,730	24,300	1,346
2020-03-26	6,430	6,430	5,730	5,730	14,700	1,146
2020-03-25	6,280	6,710	6,050	6,630	34,300	1,326
2020-03-24	5,510	5,940	5,510	5,920	14,400	1,184
2020-03-23	5,200	5,590	5,080	5,550	10,600	1,110
2020-03-19	5,850	5,850	5,260	5,300	19,000	1,060
2020-03-18	6,350	6,500	5,850	5,850	16,600	1,170
2020-03-17	5,500	6,160	5,500	6,100	22,900	1,220
2020-03-16	5,800	6,500	5,680	5,900	10,200	1,180
2020-03-13	5,410	5,790	5,160	5,550	26,100	1,110
2020-03-12	6,400	6,400	5,910	5,990	30,600	1,198
2020-03-11	6,200	6,600	6,100	6,490	31,000	1,298
2020-03-10	5,320	6,260	5,250	6,080	30,300	1,216
2020-03-09	5,900	6,080	5,650	5,780	24,600	1,156
2020-03-06	6,270	6,330	6,130	6,190	12,400	1,238
2020-03-05	6,710	6,810	6,420	6,470	28,100	1,294
2020-03-04	6,110	6,530	6,100	6,450	20,500	1,290
2020-03-03	6,930	6,930	6,120	6,120	31,400	1,224
2020-03-02	5,900	6,460	5,840	6,420	29,700	1,284
2020-02-28	6,050	6,300	5,610	5,740	39,700	1,148
2020-02-27	6,640	6,820	6,360	6,550	22,600	1,310
2020-02-26	6,570	6,880	6,480	6,740	28,900	1,348
2020-02-25	6,520	7,030	6,520	6,770	29,500	1,354
2020-02-21	7,340	7,430	7,170	7,220	14,900	1,444
2020-02-20	7,450	7,620	7,310	7,430	16,900	1,486
2020-02-19	7,390	7,540	7,390	7,450	6,100	1,490
2020-02-18	7,520	7,680	7,240	7,470	11,200	1,494
2020-02-17	7,570	7,580	7,370	7,450	7,500	1,490
2020-02-14	7,940	7,940	7,520	7,700	23,100	1,540
2020-02-13	7,980	8,030	7,920	7,940	4,800	1,588
2020-02-12	8,300	8,300	7,950	8,030	7,900	1,606
2020-02-10	8,210	8,470	8,210	8,250	4,400	1,650
2020-02-07	8,500	8,720	8,310	8,350	30,200	1,670
2020-02-06	7,880	8,550	7,880	8,290	27,100	1,658
2020-02-05	8,030	8,480	8,010	8,030	24,400	1,606
2020-02-04	7,640	8,140	7,440	8,010	15,000	1,602
2020-02-03	7,610	7,880	7,500	7,640	17,400	1,528
2020-01-31	7,610	8,100	7,600	7,930	63,900	1,586
2020-01-30	7,500	7,580	6,800	7,010	36,900	1,402
2020-01-29	7,880	7,880	7,540	7,580	14,500	1,516
2020-01-28	7,820	7,840	7,470	7,740	21,100	1,548
2020-01-27	8,050	8,100	7,860	7,900	10,900	1,580
2020-01-24	8,250	8,290	8,110	8,190	17,300	1,638
2020-01-23	8,310	8,310	8,090	8,110	13,800	1,622
2020-01-22	8,050	8,370	8,040	8,160	16,400	1,632
2020-01-21	7,940	8,180	7,940	8,050	8,000	1,610
2020-01-20	7,820	8,090	7,820	7,940	16,200	1,588
2020-01-17	7,920	8,070	7,820	7,910	9,000	1,582
2020-01-16	8,220	8,500	7,920	7,920	21,300	1,584
2020-01-15	7,930	8,290	7,800	8,280	23,600	1,656
2020-01-14	7,890	8,020	7,670	7,780	17,800	1,556
2020-01-10	8,050	8,050	7,830	7,900	13,700	1,580
2020-01-09	8,020	8,200	7,880	7,920	21,300	1,584
2020-01-08	8,520	8,520	7,580	7,870	56,600	1,574
2020-01-07	8,590	8,590	8,260	8,370	21,200	1,674
2020-01-06	8,880	8,900	8,380	8,460	35,400	1,692

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