4113 田岡化学工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,467	1,489	1,430	1,479	47,400	1,479
2021-12-29	1,441	1,475	1,441	1,466	39,800	1,466
2021-12-28	1,409	1,460	1,409	1,459	85,800	1,459
2021-12-27	1,442	1,442	1,401	1,409	46,900	1,409
2021-12-24	1,430	1,485	1,430	1,445	62,800	1,445
2021-12-23	1,405	1,455	1,405	1,425	52,400	1,425
2021-12-22	1,336	1,424	1,332	1,405	134,200	1,405
2021-12-21	1,320	1,362	1,301	1,338	133,700	1,338
2021-12-20	1,379	1,385	1,333	1,337	77,000	1,337
2021-12-17	1,403	1,415	1,384	1,397	43,000	1,397
2021-12-16	1,436	1,446	1,417	1,428	32,500	1,428
2021-12-15	1,396	1,441	1,377	1,419	74,800	1,419
2021-12-14	1,445	1,446	1,397	1,403	49,000	1,403
2021-12-13	1,465	1,478	1,447	1,456	44,700	1,456
2021-12-10	1,501	1,509	1,453	1,455	59,600	1,455
2021-12-09	1,532	1,545	1,508	1,513	31,600	1,513
2021-12-08	1,538	1,560	1,525	1,545	29,800	1,545
2021-12-07	1,480	1,534	1,461	1,527	45,200	1,527
2021-12-06	1,451	1,514	1,451	1,478	48,600	1,478
2021-12-03	1,450	1,479	1,446	1,469	54,200	1,469
2021-12-02	1,492	1,508	1,453	1,453	60,400	1,453
2021-12-01	1,505	1,520	1,472	1,502	100,800	1,502
2021-11-30	1,595	1,609	1,511	1,515	60,700	1,515
2021-11-29	1,563	1,618	1,552	1,553	51,700	1,553
2021-11-26	1,664	1,664	1,560	1,613	96,200	1,613
2021-11-25	1,697	1,710	1,665	1,665	42,500	1,665
2021-11-24	1,751	1,751	1,680	1,698	55,800	1,698
2021-11-22	1,773	1,773	1,736	1,742	39,300	1,742
2021-11-19	1,800	1,809	1,769	1,793	35,300	1,793
2021-11-18	1,810	1,824	1,786	1,800	31,800	1,800
2021-11-17	1,838	1,865	1,811	1,811	36,200	1,811
2021-11-16	1,815	1,845	1,807	1,838	41,300	1,838
2021-11-15	1,815	1,822	1,787	1,807	51,400	1,807
2021-11-12	1,771	1,824	1,771	1,815	54,600	1,815
2021-11-11	1,747	1,799	1,731	1,771	53,800	1,771
2021-11-10	1,746	1,776	1,722	1,734	55,700	1,734
2021-11-09	1,799	1,805	1,740	1,746	68,700	1,746
2021-11-08	1,812	1,850	1,784	1,803	59,100	1,803
2021-11-05	1,770	1,854	1,766	1,812	97,800	1,812
2021-11-04	1,826	1,826	1,755	1,771	129,900	1,771
2021-11-02	1,805	1,845	1,769	1,769	96,700	1,769
2021-11-01	1,750	1,848	1,750	1,782	173,400	1,782
2021-10-29	1,785	1,861	1,723	1,739	294,000	1,739
2021-10-28	2,110	2,139	2,101	2,135	78,300	2,135
2021-10-27	2,120	2,138	2,083	2,118	56,400	2,118
2021-10-26	2,162	2,199	2,149	2,176	41,000	2,176
2021-10-25	2,153	2,172	2,126	2,149	20,500	2,149
2021-10-22	2,150	2,208	2,146	2,189	20,300	2,189
2021-10-21	2,195	2,208	2,151	2,152	22,500	2,152
2021-10-20	2,222	2,241	2,194	2,195	25,600	2,195
2021-10-19	2,207	2,225	2,170	2,222	26,900	2,222
2021-10-18	2,247	2,279	2,200	2,207	26,600	2,207
2021-10-15	2,139	2,254	2,139	2,241	37,600	2,241
2021-10-14	2,112	2,169	2,112	2,139	20,100	2,139
2021-10-13	2,131	2,131	2,087	2,111	24,400	2,111
2021-10-12	2,190	2,208	2,105	2,137	59,200	2,137
2021-10-11	2,166	2,213	2,150	2,211	16,800	2,211
2021-10-08	2,145	2,242	2,137	2,166	23,000	2,166
2021-10-07	2,152	2,201	2,141	2,143	22,600	2,143
2021-10-06	2,157	2,266	2,144	2,158	57,600	2,158
2021-10-05	2,133	2,140	2,020	2,107	68,400	2,107
2021-10-04	2,251	2,263	2,150	2,180	66,900	2,180
2021-10-01	2,342	2,373	2,273	2,273	60,300	2,273
2021-09-30	2,512	2,528	2,378	2,442	52,400	2,442
2021-09-29	2,453	2,580	2,451	2,510	52,000	2,510
2021-09-28	12,430	12,570	12,120	12,450	10,400	2,490
2021-09-27	12,540	12,590	12,410	12,480	9,900	2,496
2021-09-24	12,280	12,370	12,240	12,240	7,700	2,448
2021-09-22	12,200	12,220	11,980	11,980	9,200	2,396
2021-09-21	12,270	12,600	12,130	12,210	24,700	2,442
2021-09-17	12,580	12,830	12,580	12,800	7,500	2,560
2021-09-16	12,920	12,950	12,530	12,550	10,900	2,510
2021-09-15	12,740	12,950	12,610	12,950	7,300	2,590
2021-09-14	12,600	12,920	12,580	12,850	12,100	2,570
2021-09-13	12,000	12,540	12,000	12,470	12,700	2,494
2021-09-10	11,850	12,100	11,850	12,000	5,000	2,400
2021-09-09	11,810	12,080	11,800	11,900	8,100	2,380
2021-09-08	11,760	11,900	11,750	11,850	5,200	2,370
2021-09-07	11,990	12,070	11,740	11,920	11,300	2,384
2021-09-06	11,640	12,000	11,640	12,000	8,800	2,400
2021-09-03	11,350	11,640	11,350	11,570	8,600	2,314
2021-09-02	11,250	11,360	11,200	11,350	6,000	2,270
2021-09-01	11,140	11,290	11,100	11,140	6,400	2,228
2021-08-31	11,190	11,230	11,020	11,230	9,100	2,246
2021-08-30	10,700	11,100	10,680	11,100	13,000	2,220
2021-08-27	10,870	10,900	10,720	10,750	8,800	2,150
2021-08-26	10,970	11,050	10,900	10,900	4,900	2,180
2021-08-25	11,100	11,210	10,960	10,970	6,500	2,194
2021-08-24	11,290	11,360	11,010	11,010	11,200	2,202
2021-08-23	11,060	11,280	11,060	11,060	6,300	2,212
2021-08-20	10,830	11,040	10,800	10,850	9,300	2,170
2021-08-19	11,000	11,210	10,940	11,050	6,500	2,210
2021-08-18	10,520	11,190	10,520	11,160	18,600	2,232
2021-08-17	10,920	10,960	10,620	10,620	21,500	2,124
2021-08-16	11,120	11,120	10,910	10,990	9,800	2,198
2021-08-13	11,630	11,630	11,220	11,260	12,100	2,252
2021-08-12	11,640	11,710	11,450	11,550	16,900	2,310
2021-08-11	11,770	11,820	11,640	11,670	9,700	2,334
2021-08-10	11,750	11,980	11,630	11,760	13,000	2,352
2021-08-06	11,840	11,860	11,620	11,630	6,700	2,326
2021-08-05	11,840	12,010	11,800	11,900	5,000	2,380
2021-08-04	12,070	12,100	11,800	11,910	12,500	2,382
2021-08-03	12,110	12,180	12,050	12,070	4,700	2,414
2021-08-02	12,250	12,460	12,110	12,110	12,400	2,422
2021-07-30	12,090	12,570	12,000	12,440	31,400	2,488
2021-07-29	11,900	12,050	11,780	12,000	10,500	2,400
2021-07-28	11,900	12,040	11,840	11,860	6,300	2,372
2021-07-27	12,070	12,070	11,890	11,900	7,400	2,380
2021-07-26	11,760	12,050	11,760	11,820	7,600	2,364
2021-07-21	11,630	11,800	11,590	11,720	11,700	2,344
2021-07-20	11,640	11,780	11,640	11,690	7,400	2,338
2021-07-19	11,950	11,950	11,630	11,810	7,200	2,362
2021-07-16	12,030	12,120	11,930	11,960	11,600	2,392
2021-07-15	12,350	12,350	12,150	12,150	6,300	2,430
2021-07-14	12,310	12,320	12,230	12,280	1,700	2,456
2021-07-13	12,290	12,400	12,190	12,230	8,700	2,446
2021-07-12	12,130	12,330	12,070	12,290	8,900	2,458
2021-07-09	11,820	12,120	11,740	12,120	15,100	2,424
2021-07-08	12,130	12,130	11,760	11,850	18,400	2,370
2021-07-07	12,220	12,240	12,010	12,080	15,600	2,416
2021-07-06	12,550	12,550	12,300	12,300	7,000	2,460
2021-07-05	12,640	12,650	12,290	12,340	13,900	2,468
2021-07-02	12,720	12,720	12,440	12,490	16,400	2,498
2021-07-01	12,920	12,920	12,680	12,720	14,400	2,544
2021-06-30	13,130	13,130	12,910	12,920	12,700	2,584
2021-06-29	13,100	13,170	12,890	12,990	21,700	2,598
2021-06-28	13,250	13,250	12,600	13,090	31,700	2,618
2021-06-25	13,510	13,900	13,040	13,130	109,600	2,626
2021-06-24	12,450	12,590	12,220	12,380	5,400	2,476
2021-06-23	12,680	12,680	12,430	12,450	6,100	2,490
2021-06-22	12,740	12,780	12,540	12,560	8,500	2,512
2021-06-21	12,460	12,460	12,240	12,280	15,500	2,456
2021-06-18	13,150	13,150	12,750	12,760	22,100	2,552
2021-06-17	12,780	13,100	12,700	13,080	12,400	2,616
2021-06-16	12,840	13,030	12,830	12,870	9,700	2,574
2021-06-15	12,810	12,900	12,590	12,880	11,400	2,576
2021-06-14	12,430	12,470	12,230	12,440	6,800	2,488
2021-06-11	12,640	12,640	12,400	12,460	10,000	2,492
2021-06-10	13,070	13,070	12,650	12,650	14,300	2,530
2021-06-09	13,240	13,380	12,960	13,230	21,200	2,646
2021-06-08	13,270	13,290	13,050	13,230	16,300	2,646
2021-06-07	13,150	13,340	12,990	13,070	32,100	2,614
2021-06-04	13,000	13,120	12,800	12,850	23,400	2,570
2021-06-03	12,860	13,090	12,570	12,840	35,400	2,568
2021-06-02	12,400	12,840	12,100	12,670	46,400	2,534
2021-06-01	12,250	12,360	11,960	12,230	21,700	2,446
2021-05-31	12,150	12,150	11,890	12,100	12,900	2,420
2021-05-28	11,700	12,120	11,700	11,920	25,900	2,384
2021-05-27	11,850	11,940	11,400	11,400	22,500	2,280
2021-05-26	11,620	11,880	11,530	11,830	18,600	2,366
2021-05-25	11,690	11,690	11,360	11,620	11,000	2,324
2021-05-24	11,550	11,700	11,410	11,500	15,000	2,300
2021-05-21	11,830	12,020	11,480	11,530	27,800	2,306
2021-05-20	10,890	11,680	10,890	11,580	30,700	2,316
2021-05-19	10,920	11,300	10,840	10,890	39,800	2,178
2021-05-18	10,160	10,760	10,160	10,620	28,500	2,124
2021-05-17	10,470	10,570	9,980	10,110	29,800	2,022
2021-05-14	10,800	10,810	10,380	10,500	22,100	2,100
2021-05-13	9,800	10,850	9,800	10,410	74,700	2,082
2021-05-12	12,020	12,140	11,510	11,750	55,900	2,350
2021-05-11	12,190	12,190	11,900	12,020	30,000	2,404
2021-05-10	12,060	12,230	11,950	12,210	14,900	2,442
2021-05-07	12,060	12,060	11,850	12,020	30,600	2,404
2021-05-06	12,120	12,220	11,930	12,060	26,700	2,412
2021-04-30	12,280	12,290	11,970	12,110	28,400	2,422
2021-04-28	12,620	12,660	12,130	12,290	52,500	2,458
2021-04-27	12,840	12,890	12,700	12,780	17,600	2,556
2021-04-26	13,400	13,400	12,820	12,840	30,500	2,568
2021-04-23	13,400	13,400	13,080	13,150	17,200	2,630
2021-04-22	13,040	13,540	12,990	13,500	35,800	2,700
2021-04-21	13,320	13,400	12,730	12,740	55,400	2,548
2021-04-20	13,640	13,970	13,440	13,520	33,500	2,704
2021-04-19	13,790	14,050	13,790	13,820	14,300	2,764
2021-04-16	13,850	14,190	13,620	13,760	33,800	2,752
2021-04-15	13,500	13,790	13,420	13,660	26,600	2,732
2021-04-14	13,350	13,720	13,340	13,540	20,100	2,708
2021-04-13	13,230	13,560	13,230	13,300	14,500	2,660
2021-04-12	13,210	13,270	12,990	13,210	16,300	2,642
2021-04-09	13,210	13,320	13,050	13,140	13,000	2,628
2021-04-08	13,410	13,430	13,140	13,140	14,900	2,628
2021-04-07	13,350	13,660	13,340	13,450	18,100	2,690
2021-04-06	13,780	13,780	13,370	13,370	30,400	2,674
2021-04-05	13,920	14,400	13,540	13,780	32,300	2,756
2021-04-02	13,800	13,900	13,430	13,650	34,300	2,730
2021-04-01	13,590	13,710	13,410	13,590	22,200	2,718
2021-03-31	13,240	13,820	13,180	13,540	30,600	2,708
2021-03-30	13,120	13,440	13,110	13,240	13,800	2,648
2021-03-29	13,380	13,470	13,150	13,280	22,800	2,656
2021-03-26	12,960	13,280	12,860	13,180	28,900	2,636
2021-03-25	12,490	12,510	12,120	12,360	26,200	2,472
2021-03-24	12,800	13,010	12,570	12,570	23,500	2,514
2021-03-23	13,140	13,610	13,000	13,000	34,800	2,600
2021-03-22	13,300	13,300	12,940	12,980	15,200	2,596
2021-03-19	13,210	13,210	12,960	13,020	16,000	2,604
2021-03-18	13,400	13,400	13,130	13,270	20,100	2,654
2021-03-17	12,930	13,260	12,710	13,170	17,800	2,634
2021-03-16	12,660	13,190	12,660	13,000	15,500	2,600
2021-03-15	13,010	13,060	12,550	12,650	13,900	2,530
2021-03-12	12,460	12,910	12,270	12,780	24,200	2,556
2021-03-11	12,240	12,310	11,950	12,240	9,400	2,448
2021-03-10	12,200	12,570	12,060	12,060	25,200	2,412
2021-03-09	12,360	12,360	11,810	11,950	23,400	2,390
2021-03-08	12,500	12,590	12,190	12,240	14,100	2,448
2021-03-05	12,100	12,380	11,880	12,290	16,700	2,458
2021-03-04	12,340	12,490	12,010	12,190	21,400	2,438
2021-03-03	13,060	13,110	12,430	12,600	38,200	2,520
2021-03-02	12,920	13,210	12,840	13,190	29,100	2,638
2021-03-01	12,600	12,960	12,500	12,650	11,300	2,530
2021-02-26	12,420	12,900	12,340	12,600	21,700	2,520
2021-02-25	13,220	13,220	12,810	12,810	15,000	2,562
2021-02-24	13,170	13,420	12,710	13,020	44,400	2,604
2021-02-22	13,400	13,530	13,030	13,170	26,500	2,634
2021-02-19	13,300	13,440	13,030	13,400	44,500	2,680
2021-02-18	13,950	13,950	13,500	13,600	41,300	2,720
2021-02-17	14,770	14,770	13,900	14,000	66,200	2,800
2021-02-16	14,250	14,920	14,100	14,740	50,900	2,948
2021-02-15	13,970	14,190	13,600	14,130	31,700	2,826
2021-02-12	14,400	14,500	14,000	14,080	43,800	2,816
2021-02-10	14,390	14,900	14,350	14,460	22,800	2,892
2021-02-09	14,640	14,750	14,300	14,420	28,600	2,884
2021-02-08	14,730	14,750	14,370	14,600	30,800	2,920
2021-02-05	15,220	15,330	14,460	14,670	45,800	2,934
2021-02-04	15,290	15,290	14,500	14,840	53,000	2,968
2021-02-03	15,920	16,170	15,010	15,290	66,400	3,058
2021-02-02	14,590	15,890	14,440	15,120	74,000	3,024
2021-02-01	15,050	15,050	14,220	14,290	43,600	2,858
2021-01-29	16,200	16,330	14,690	14,870	94,100	2,974
2021-01-28	16,130	17,050	16,130	16,300	41,900	3,260
2021-01-27	16,410	16,550	16,020	16,450	22,300	3,290
2021-01-26	16,570	16,990	16,300	16,300	30,300	3,260
2021-01-25	17,630	17,630	16,200	16,610	53,000	3,322
2021-01-22	18,640	18,800	17,720	17,800	47,300	3,560
2021-01-21	18,530	19,500	18,250	18,900	93,500	3,780
2021-01-20	16,750	18,780	16,750	18,750	107,200	3,750
2021-01-19	15,800	16,890	15,690	16,610	77,200	3,322
2021-01-18	14,420	15,850	14,420	15,650	68,900	3,130
2021-01-15	14,550	14,760	14,290	14,390	24,800	2,878
2021-01-14	14,500	14,960	14,230	14,590	25,500	2,918
2021-01-13	14,350	14,860	14,320	14,530	19,700	2,906
2021-01-12	14,390	14,440	13,950	14,390	19,300	2,878
2021-01-08	13,340	14,170	13,340	14,110	31,000	2,822
2021-01-07	13,040	13,510	13,040	13,360	19,000	2,672
2021-01-06	13,200	13,280	12,950	12,960	13,900	2,592
2021-01-05	13,000	13,280	12,970	13,200	15,300	2,640
2021-01-04	13,240	13,410	13,020	13,140	13,600	2,628

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