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
