4113 田岡化学工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	775	793	775	780	40,900	780
2022-12-29	769	780	767	776	25,300	776
2022-12-28	787	793	765	779	41,800	779
2022-12-27	790	802	789	789	20,300	789
2022-12-26	805	815	785	789	34,000	789
2022-12-23	827	827	802	804	34,100	804
2022-12-22	830	841	824	827	35,800	827
2022-12-21	832	834	808	830	99,800	830
2022-12-20	861	869	834	840	53,000	840
2022-12-19	858	866	840	863	31,000	863
2022-12-16	851	868	840	865	36,100	865
2022-12-15	858	868	850	863	13,500	863
2022-12-14	854	862	846	858	51,200	858
2022-12-13	852	857	834	856	26,600	856
2022-12-12	854	858	834	852	25,400	852
2022-12-09	850	858	847	850	23,600	850
2022-12-08	835	848	823	843	49,600	843
2022-12-07	815	838	814	838	34,000	838
2022-12-06	793	819	786	814	30,300	814
2022-12-05	794	802	787	792	26,300	792
2022-12-02	817	817	790	794	25,700	794
2022-12-01	820	820	813	818	17,900	818
2022-11-30	819	824	812	812	16,400	812
2022-11-29	811	820	801	820	30,700	820
2022-11-28	823	828	812	815	37,500	815
2022-11-25	830	837	817	823	41,500	823
2022-11-24	809	823	803	821	52,000	821
2022-11-22	820	823	813	815	43,200	815
2022-11-21	801	815	796	810	30,900	810
2022-11-18	788	812	788	802	52,500	802
2022-11-17	802	806	787	787	54,100	787
2022-11-16	781	802	774	801	39,400	801
2022-11-15	780	799	778	790	30,000	790
2022-11-14	786	796	777	784	41,700	784
2022-11-11	772	785	765	780	59,900	780
2022-11-10	768	777	760	766	26,500	766
2022-11-09	781	786	761	768	37,700	768
2022-11-08	752	785	752	780	49,300	780
2022-11-07	754	764	751	752	26,400	752
2022-11-04	754	756	732	752	67,900	752
2022-11-02	765	770	743	751	48,100	751
2022-11-01	759	782	756	765	71,100	765
2022-10-31	760	764	718	760	351,500	760
2022-10-28	754	772	753	758	209,300	758
2022-10-27	846	848	825	832	50,200	832
2022-10-26	855	863	841	846	53,200	846
2022-10-25	847	859	844	850	29,000	850
2022-10-24	851	869	843	845	32,400	845
2022-10-21	850	850	837	850	22,600	850
2022-10-20	861	872	849	850	36,500	850
2022-10-19	847	865	847	859	37,600	859
2022-10-18	846	856	845	845	21,100	845
2022-10-17	845	853	837	846	39,900	846
2022-10-14	848	855	842	845	32,800	845
2022-10-13	863	863	836	836	25,400	836
2022-10-12	865	877	842	852	42,800	852
2022-10-11	870	887	862	870	42,500	870
2022-10-07	857	891	855	868	85,200	868
2022-10-06	852	880	852	870	39,500	870
2022-10-05	846	863	846	852	37,800	852
2022-10-04	836	849	832	840	45,900	840
2022-10-03	822	825	809	824	44,500	824
2022-09-30	829	836	820	826	58,800	826
2022-09-29	850	850	835	836	65,500	836
2022-09-28	868	868	831	844	81,900	844
2022-09-27	875	884	865	866	54,600	866
2022-09-26	897	897	876	876	40,800	876
2022-09-22	895	909	886	907	28,900	907
2022-09-21	910	910	882	896	77,400	896
2022-09-20	937	951	916	916	43,300	916
2022-09-16	959	959	925	929	100,000	929
2022-09-15	1,014	1,014	963	963	125,400	963
2022-09-14	992	1,019	975	1,006	100,500	1,006
2022-09-13	980	1,040	973	1,009	198,600	1,009
2022-09-12	908	986	900	985	137,300	985
2022-09-09	905	914	900	900	40,700	900
2022-09-08	894	905	894	899	29,100	899
2022-09-07	908	909	878	883	63,000	883
2022-09-06	910	921	895	912	53,100	912
2022-09-05	935	939	901	907	78,000	907
2022-09-02	898	915	893	915	66,600	915
2022-09-01	877	898	873	890	53,600	890
2022-08-31	863	887	860	887	40,500	887
2022-08-30	848	870	845	870	32,400	870
2022-08-29	834	850	828	848	48,200	848
2022-08-26	847	853	843	851	32,200	851
2022-08-25	837	842	830	839	19,100	839
2022-08-24	827	835	825	835	22,800	835
2022-08-23	833	833	827	827	21,700	827
2022-08-22	830	835	823	835	16,000	835
2022-08-19	840	843	834	837	15,900	837
2022-08-18	838	842	828	835	19,900	835
2022-08-17	837	845	836	842	33,100	842
2022-08-16	841	845	830	832	34,900	832
2022-08-15	824	849	822	849	42,900	849
2022-08-12	819	824	814	821	48,900	821
2022-08-10	823	823	806	814	34,100	814
2022-08-09	822	828	810	828	44,800	828
2022-08-08	816	830	810	829	40,200	829
2022-08-05	819	819	811	819	29,400	819
2022-08-04	815	819	807	819	38,200	819
2022-08-03	828	829	812	818	46,500	818
2022-08-02	850	850	828	828	30,100	828
2022-08-01	839	858	833	850	88,200	850
2022-07-29	828	837	819	826	78,500	826
2022-07-28	835	846	830	843	56,500	843
2022-07-27	820	837	818	832	41,100	832
2022-07-26	839	839	820	822	26,100	822
2022-07-25	840	840	823	827	28,000	827
2022-07-22	847	849	837	840	46,900	840
2022-07-21	829	850	829	849	71,000	849
2022-07-20	835	843	830	834	51,900	834
2022-07-19	812	823	799	820	48,200	820
2022-07-15	823	823	801	812	52,700	812
2022-07-14	819	825	811	823	55,500	823
2022-07-13	836	836	816	817	39,900	817
2022-07-12	834	869	830	836	156,300	836
2022-07-11	816	823	802	819	91,900	819
2022-07-08	812	820	808	814	89,600	814
2022-07-07	804	819	797	815	56,400	815
2022-07-06	818	820	802	802	42,000	802
2022-07-05	805	828	805	820	40,100	820
2022-07-04	825	825	802	811	58,000	811
2022-07-01	840	841	810	824	73,300	824
2022-06-30	862	865	839	840	61,600	840
2022-06-29	865	869	856	864	28,700	864
2022-06-28	869	879	859	869	39,200	869
2022-06-27	851	877	851	873	52,000	873
2022-06-24	854	856	838	850	52,600	850
2022-06-23	850	854	839	847	48,400	847
2022-06-22	873	874	848	850	53,200	850
2022-06-21	862	876	860	867	46,000	867
2022-06-20	893	895	857	860	72,100	860
2022-06-17	900	904	880	893	85,300	893
2022-06-16	928	944	915	915	40,800	915
2022-06-15	933	937	916	918	49,400	918
2022-06-14	938	944	923	940	61,300	940
2022-06-13	968	973	946	950	60,200	950
2022-06-10	1,002	1,003	980	993	39,200	993
2022-06-09	987	1,005	982	1,002	45,900	1,002
2022-06-08	975	998	970	987	33,800	987
2022-06-07	958	985	951	977	41,600	977
2022-06-06	965	969	944	965	112,900	965
2022-06-03	945	964	941	962	43,600	962
2022-06-02	942	950	927	945	91,600	945
2022-06-01	919	964	917	956	88,100	956
2022-05-31	924	932	911	924	77,000	924
2022-05-30	910	934	907	934	37,100	934
2022-05-27	910	919	891	910	75,500	910
2022-05-26	924	932	899	899	46,900	899
2022-05-25	926	926	896	915	84,500	915
2022-05-24	957	973	920	928	105,200	928
2022-05-23	969	977	954	956	64,400	956
2022-05-20	957	973	936	969	61,800	969
2022-05-19	939	956	918	953	72,400	953
2022-05-18	941	976	941	969	62,500	969
2022-05-17	945	964	929	936	56,300	936
2022-05-16	941	958	925	930	73,900	930
2022-05-13	906	949	903	931	120,100	931
2022-05-12	900	919	881	916	363,300	916
2022-05-11	970	1,003	970	996	68,500	996
2022-05-10	1,007	1,007	965	1,000	72,000	1,000
2022-05-09	999	1,002	982	1,002	57,200	1,002
2022-05-06	1,008	1,022	981	1,006	90,100	1,006
2022-05-02	992	1,009	986	1,008	56,900	1,008
2022-04-28	994	1,022	990	1,017	59,600	1,017
2022-04-27	977	993	955	992	66,600	992
2022-04-26	1,002	1,005	985	1,004	55,600	1,004
2022-04-25	1,020	1,020	995	1,010	124,100	1,010
2022-04-22	1,054	1,054	1,029	1,045	49,900	1,045
2022-04-21	1,065	1,065	1,048	1,057	44,400	1,057
2022-04-20	1,053	1,054	1,031	1,046	50,900	1,046
2022-04-19	1,040	1,058	1,039	1,042	47,300	1,042
2022-04-18	1,048	1,048	1,023	1,034	87,900	1,034
2022-04-15	1,068	1,068	1,031	1,057	49,700	1,057
2022-04-14	1,036	1,068	1,036	1,068	29,900	1,068
2022-04-13	1,016	1,045	1,015	1,032	35,000	1,032
2022-04-12	1,030	1,038	1,015	1,025	35,300	1,025
2022-04-11	1,054	1,055	1,032	1,039	28,500	1,039
2022-04-08	1,062	1,070	1,039	1,050	34,400	1,050
2022-04-07	1,064	1,067	1,021	1,036	51,600	1,036
2022-04-06	1,083	1,095	1,051	1,064	48,200	1,064
2022-04-05	1,083	1,101	1,069	1,083	30,100	1,083
2022-04-04	1,061	1,090	1,061	1,089	31,900	1,089
2022-04-01	1,098	1,106	1,063	1,084	45,600	1,084
2022-03-31	1,131	1,132	1,102	1,106	36,700	1,106
2022-03-30	1,111	1,133	1,106	1,133	36,400	1,133
2022-03-29	1,137	1,149	1,106	1,129	80,000	1,129
2022-03-28	1,135	1,138	1,094	1,107	86,500	1,107
2022-03-25	1,130	1,142	1,108	1,120	72,700	1,120
2022-03-24	1,061	1,093	1,044	1,089	59,600	1,089
2022-03-23	1,057	1,072	1,046	1,061	52,400	1,061
2022-03-22	1,061	1,069	1,035	1,042	61,800	1,042
2022-03-18	999	1,063	999	1,054	78,100	1,054
2022-03-17	989	999	975	996	92,600	996
2022-03-16	994	998	969	985	61,200	985
2022-03-15	952	988	952	980	62,700	980
2022-03-14	968	979	945	969	109,400	969
2022-03-11	993	994	961	975	130,800	975
2022-03-10	1,000	1,028	997	1,019	85,700	1,019
2022-03-09	1,000	1,008	970	987	112,000	987
2022-03-08	1,045	1,055	1,008	1,008	98,800	1,008
2022-03-07	1,091	1,106	1,061	1,082	88,900	1,082
2022-03-04	1,148	1,157	1,122	1,133	43,500	1,133
2022-03-03	1,156	1,161	1,137	1,158	47,300	1,158
2022-03-02	1,161	1,174	1,143	1,160	43,800	1,160
2022-03-01	1,177	1,190	1,159	1,174	54,400	1,174
2022-02-28	1,107	1,186	1,107	1,178	88,700	1,178
2022-02-25	1,066	1,112	1,050	1,104	101,400	1,104
2022-02-24	1,103	1,105	1,064	1,069	114,600	1,069
2022-02-22	1,142	1,148	1,114	1,122	84,000	1,122
2022-02-21	1,165	1,165	1,140	1,159	50,400	1,159
2022-02-18	1,154	1,205	1,137	1,195	92,200	1,195
2022-02-17	1,139	1,189	1,136	1,184	121,400	1,184
2022-02-16	1,150	1,151	1,121	1,133	53,400	1,133
2022-02-15	1,160	1,173	1,121	1,129	68,100	1,129
2022-02-14	1,168	1,185	1,151	1,160	80,400	1,160
2022-02-10	1,200	1,214	1,188	1,190	88,500	1,190
2022-02-09	1,165	1,200	1,159	1,198	156,700	1,198
2022-02-08	1,182	1,201	1,160	1,165	123,700	1,165
2022-02-07	1,218	1,246	1,182	1,192	100,800	1,192
2022-02-04	1,242	1,257	1,214	1,243	77,200	1,243
2022-02-03	1,299	1,302	1,234	1,246	131,300	1,246
2022-02-02	1,258	1,328	1,248	1,327	106,000	1,327
2022-02-01	1,280	1,293	1,240	1,275	143,900	1,275
2022-01-31	1,315	1,323	1,256	1,282	117,900	1,282
2022-01-28	1,385	1,403	1,330	1,388	102,000	1,388
2022-01-27	1,440	1,469	1,364	1,392	39,800	1,392
2022-01-26	1,375	1,448	1,371	1,420	67,500	1,420
2022-01-25	1,428	1,428	1,344	1,371	66,000	1,371
2022-01-24	1,404	1,406	1,365	1,398	37,700	1,398
2022-01-21	1,404	1,423	1,365	1,416	54,100	1,416
2022-01-20	1,358	1,407	1,358	1,386	38,200	1,386
2022-01-19	1,418	1,418	1,359	1,364	56,500	1,364
2022-01-18	1,431	1,463	1,406	1,420	52,000	1,420
2022-01-17	1,458	1,469	1,423	1,427	60,400	1,427
2022-01-14	1,513	1,526	1,449	1,455	70,900	1,455
2022-01-13	1,520	1,549	1,510	1,521	37,800	1,521
2022-01-12	1,478	1,533	1,478	1,526	73,100	1,526
2022-01-11	1,483	1,495	1,446	1,470	56,700	1,470
2022-01-07	1,477	1,511	1,458	1,483	44,800	1,483
2022-01-06	1,488	1,499	1,460	1,470	51,900	1,470
2022-01-05	1,503	1,530	1,480	1,503	46,500	1,503
2022-01-04	1,509	1,509	1,463	1,502	42,800	1,502

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