田岡化学工業(4113)の株価時系列情報
田岡化学工業(4113)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/01/08 | 1,315 | 1,342 | 1,311 | 1,332 | 76,500 |
| 2026/01/07 | 1,297 | 1,324 | 1,295 | 1,313 | 85,000 |
| 2026/01/06 | 1,302 | 1,317 | 1,295 | 1,302 | 69,000 |
| 2026/01/05 | 1,252 | 1,293 | 1,244 | 1,280 | 100,100 |
| 2025/12/30 | 1,245 | 1,254 | 1,236 | 1,236 | 34,100 |
| 2025/12/29 | 1,249 | 1,261 | 1,244 | 1,246 | 21,400 |
| 2025/12/26 | 1,258 | 1,258 | 1,240 | 1,242 | 42,300 |
| 2025/12/25 | 1,238 | 1,264 | 1,238 | 1,261 | 37,900 |
| 2025/12/24 | 1,242 | 1,247 | 1,231 | 1,235 | 37,500 |
| 2025/12/23 | 1,227 | 1,244 | 1,224 | 1,237 | 32,800 |
| 2025/12/22 | 1,221 | 1,237 | 1,220 | 1,236 | 45,400 |
| 2025/12/19 | 1,201 | 1,219 | 1,201 | 1,219 | 27,600 |
| 2025/12/18 | 1,210 | 1,210 | 1,190 | 1,206 | 21,300 |
| 2025/12/17 | 1,190 | 1,214 | 1,187 | 1,208 | 36,500 |
| 2025/12/16 | 1,210 | 1,210 | 1,190 | 1,194 | 19,000 |
| 2025/12/15 | 1,186 | 1,207 | 1,177 | 1,207 | 26,100 |
| 2025/12/12 | 1,174 | 1,200 | 1,174 | 1,189 | 31,500 |
| 2025/12/11 | 1,188 | 1,188 | 1,165 | 1,174 | 43,500 |
| 2025/12/10 | 1,176 | 1,188 | 1,172 | 1,188 | 33,900 |
| 2025/12/09 | 1,175 | 1,185 | 1,160 | 1,171 | 38,700 |
| 2025/12/08 | 1,175 | 1,185 | 1,167 | 1,177 | 25,700 |
| 2025/12/05 | 1,162 | 1,175 | 1,159 | 1,171 | 27,300 |
| 2025/12/04 | 1,170 | 1,178 | 1,164 | 1,164 | 27,800 |
| 2025/12/03 | 1,177 | 1,179 | 1,164 | 1,170 | 20,900 |
| 2025/12/02 | 1,183 | 1,184 | 1,166 | 1,166 | 38,500 |
| 2025/12/01 | 1,190 | 1,192 | 1,174 | 1,182 | 34,700 |
| 2025/11/28 | 1,190 | 1,190 | 1,178 | 1,183 | 44,000 |
| 2025/11/27 | 1,172 | 1,191 | 1,172 | 1,181 | 48,800 |
| 2025/11/26 | 1,168 | 1,180 | 1,163 | 1,172 | 23,600 |
| 2025/11/25 | 1,165 | 1,170 | 1,149 | 1,159 | 53,500 |
| 2025/11/21 | 1,166 | 1,175 | 1,149 | 1,159 | 44,600 |
| 2025/11/20 | 1,162 | 1,183 | 1,147 | 1,183 | 47,900 |
| 2025/11/19 | 1,131 | 1,158 | 1,122 | 1,150 | 43,500 |
| 2025/11/18 | 1,174 | 1,174 | 1,141 | 1,141 | 61,100 |
| 2025/11/17 | 1,168 | 1,181 | 1,165 | 1,174 | 43,000 |
| 2025/11/14 | 1,176 | 1,185 | 1,165 | 1,165 | 60,400 |
| 2025/11/13 | 1,215 | 1,217 | 1,189 | 1,194 | 50,500 |
| 2025/11/12 | 1,225 | 1,227 | 1,204 | 1,210 | 56,400 |
| 2025/11/11 | 1,250 | 1,250 | 1,212 | 1,226 | 38,200 |
| 2025/11/10 | 1,229 | 1,251 | 1,229 | 1,250 | 15,600 |
| 2025/11/07 | 1,230 | 1,240 | 1,223 | 1,229 | 24,000 |
| 2025/11/06 | 1,233 | 1,249 | 1,230 | 1,243 | 23,200 |
| 2025/11/05 | 1,199 | 1,233 | 1,198 | 1,226 | 70,300 |
| 2025/11/04 | 1,237 | 1,237 | 1,194 | 1,194 | 61,800 |
| 2025/10/31 | 1,222 | 1,245 | 1,200 | 1,226 | 77,600 |
| 2025/10/30 | 1,224 | 1,247 | 1,178 | 1,222 | 167,900 |
| 2025/10/29 | 1,370 | 1,380 | 1,200 | 1,225 | 392,700 |
| 2025/10/28 | 1,373 | 1,376 | 1,341 | 1,345 | 76,800 |
| 2025/10/27 | 1,359 | 1,378 | 1,346 | 1,366 | 67,400 |
| 2025/10/24 | 1,339 | 1,351 | 1,322 | 1,351 | 31,100 |
| 2025/10/23 | 1,309 | 1,336 | 1,302 | 1,327 | 27,900 |
| 2025/10/22 | 1,305 | 1,324 | 1,295 | 1,321 | 23,200 |
| 2025/10/21 | 1,303 | 1,309 | 1,292 | 1,301 | 25,700 |
| 2025/10/20 | 1,275 | 1,302 | 1,275 | 1,291 | 27,700 |
| 2025/10/17 | 1,307 | 1,308 | 1,261 | 1,263 | 47,100 |
| 2025/10/16 | 1,288 | 1,310 | 1,281 | 1,309 | 32,100 |
| 2025/10/15 | 1,256 | 1,279 | 1,256 | 1,278 | 21,100 |
| 2025/10/14 | 1,283 | 1,295 | 1,240 | 1,242 | 57,400 |
| 2025/10/10 | 1,326 | 1,326 | 1,304 | 1,306 | 36,100 |
| 2025/10/09 | 1,317 | 1,336 | 1,315 | 1,331 | 21,900 |
| 2025/10/08 | 1,334 | 1,345 | 1,317 | 1,326 | 25,100 |
| 2025/10/07 | 1,328 | 1,346 | 1,320 | 1,334 | 26,800 |
| 2025/10/06 | 1,334 | 1,334 | 1,305 | 1,320 | 25,400 |
| 2025/10/03 | 1,296 | 1,311 | 1,285 | 1,305 | 29,400 |
| 2025/10/02 | 1,271 | 1,288 | 1,251 | 1,285 | 66,700 |
| 2025/10/01 | 1,328 | 1,329 | 1,272 | 1,276 | 102,300 |
| 2025/09/30 | 1,380 | 1,380 | 1,342 | 1,342 | 45,100 |
| 2025/09/29 | 1,390 | 1,393 | 1,372 | 1,382 | 22,300 |
| 2025/09/26 | 1,383 | 1,403 | 1,381 | 1,403 | 27,900 |
| 2025/09/25 | 1,379 | 1,395 | 1,376 | 1,390 | 14,500 |
| 2025/09/24 | 1,383 | 1,390 | 1,370 | 1,383 | 21,700 |
| 2025/09/22 | 1,383 | 1,396 | 1,377 | 1,390 | 23,900 |
| 2025/09/19 | 1,406 | 1,409 | 1,356 | 1,384 | 65,900 |
| 2025/09/18 | 1,396 | 1,423 | 1,393 | 1,405 | 36,100 |
| 2025/09/17 | 1,427 | 1,429 | 1,373 | 1,396 | 63,700 |
| 2025/09/16 | 1,437 | 1,439 | 1,411 | 1,425 | 65,000 |
| 2025/09/12 | 1,396 | 1,436 | 1,394 | 1,416 | 52,100 |
| 2025/09/11 | 1,379 | 1,392 | 1,353 | 1,384 | 50,200 |
| 2025/09/10 | 1,351 | 1,378 | 1,350 | 1,366 | 63,600 |
| 2025/09/09 | 1,350 | 1,362 | 1,336 | 1,350 | 80,200 |
| 2025/09/08 | 1,378 | 1,378 | 1,346 | 1,352 | 58,300 |
| 2025/09/05 | 1,362 | 1,378 | 1,349 | 1,370 | 55,200 |
| 2025/09/04 | 1,359 | 1,389 | 1,352 | 1,370 | 46,900 |
| 2025/09/03 | 1,359 | 1,384 | 1,359 | 1,359 | 55,700 |
| 2025/09/02 | 1,386 | 1,397 | 1,363 | 1,364 | 43,700 |
| 2025/09/01 | 1,409 | 1,413 | 1,370 | 1,386 | 58,700 |
| 2025/08/29 | 1,422 | 1,432 | 1,414 | 1,414 | 38,100 |
| 2025/08/28 | 1,464 | 1,464 | 1,420 | 1,426 | 43,200 |
| 2025/08/27 | 1,418 | 1,482 | 1,412 | 1,462 | 48,600 |
| 2025/08/26 | 1,431 | 1,444 | 1,419 | 1,423 | 42,200 |
| 2025/08/25 | 1,465 | 1,471 | 1,435 | 1,435 | 35,100 |
| 2025/08/22 | 1,472 | 1,472 | 1,441 | 1,447 | 29,300 |
| 2025/08/21 | 1,450 | 1,482 | 1,429 | 1,472 | 41,900 |
| 2025/08/20 | 1,500 | 1,500 | 1,452 | 1,452 | 50,100 |
| 2025/08/19 | 1,500 | 1,511 | 1,490 | 1,491 | 39,700 |
| 2025/08/18 | 1,518 | 1,529 | 1,493 | 1,499 | 55,400 |
| 2025/08/15 | 1,449 | 1,488 | 1,432 | 1,488 | 61,800 |
| 2025/08/14 | 1,425 | 1,439 | 1,414 | 1,430 | 30,600 |
| 2025/08/13 | 1,410 | 1,434 | 1,399 | 1,420 | 44,400 |
| 2025/08/12 | 1,421 | 1,421 | 1,402 | 1,408 | 21,300 |
| 2025/08/08 | 1,442 | 1,448 | 1,416 | 1,416 | 33,900 |
| 2025/08/07 | 1,432 | 1,448 | 1,407 | 1,445 | 47,500 |
| 2025/08/06 | 1,385 | 1,455 | 1,385 | 1,431 | 74,700 |
| 2025/08/05 | 1,400 | 1,400 | 1,380 | 1,385 | 33,400 |
| 2025/08/04 | 1,353 | 1,396 | 1,353 | 1,395 | 77,800 |
| 2025/08/01 | 1,394 | 1,394 | 1,369 | 1,374 | 45,600 |
| 2025/07/31 | 1,336 | 1,397 | 1,275 | 1,395 | 196,400 |
| 2025/07/30 | 1,350 | 1,422 | 1,249 | 1,332 | 363,800 |
| 2025/07/29 | 1,350 | 1,366 | 1,334 | 1,357 | 53,400 |
| 2025/07/28 | 1,338 | 1,361 | 1,333 | 1,347 | 36,900 |
| 2025/07/25 | 1,350 | 1,368 | 1,324 | 1,338 | 34,100 |
| 2025/07/24 | 1,306 | 1,337 | 1,285 | 1,337 | 37,800 |
| 2025/07/23 | 1,309 | 1,320 | 1,285 | 1,309 | 48,400 |
| 2025/07/22 | 1,265 | 1,312 | 1,262 | 1,312 | 114,500 |
| 2025/07/18 | 1,285 | 1,285 | 1,260 | 1,264 | 17,700 |
| 2025/07/17 | 1,252 | 1,297 | 1,248 | 1,285 | 40,500 |
| 2025/07/16 | 1,270 | 1,276 | 1,242 | 1,255 | 17,200 |
| 2025/07/15 | 1,294 | 1,294 | 1,263 | 1,270 | 13,700 |
| 2025/07/14 | 1,270 | 1,297 | 1,269 | 1,289 | 24,500 |
| 2025/07/11 | 1,282 | 1,292 | 1,259 | 1,284 | 27,200 |
| 2025/07/10 | 1,265 | 1,291 | 1,250 | 1,282 | 41,300 |
| 2025/07/09 | 1,244 | 1,270 | 1,243 | 1,251 | 20,000 |
| 2025/07/08 | 1,214 | 1,243 | 1,214 | 1,242 | 23,200 |
| 2025/07/07 | 1,225 | 1,235 | 1,213 | 1,229 | 17,400 |
| 2025/07/04 | 1,233 | 1,248 | 1,210 | 1,224 | 44,800 |
| 2025/07/03 | 1,224 | 1,230 | 1,206 | 1,221 | 23,100 |
| 2025/07/02 | 1,223 | 1,237 | 1,201 | 1,224 | 33,000 |
| 2025/07/01 | 1,258 | 1,264 | 1,233 | 1,239 | 19,700 |
| 2025/06/30 | 1,300 | 1,300 | 1,251 | 1,259 | 33,300 |
| 2025/06/27 | 1,231 | 1,294 | 1,222 | 1,293 | 48,200 |
| 2025/06/26 | 1,220 | 1,235 | 1,206 | 1,220 | 37,800 |
| 2025/06/25 | 1,200 | 1,217 | 1,181 | 1,217 | 24,600 |
| 2025/06/24 | 1,188 | 1,211 | 1,175 | 1,189 | 22,100 |
| 2025/06/23 | 1,179 | 1,187 | 1,155 | 1,178 | 34,300 |
| 2025/06/20 | 1,220 | 1,220 | 1,187 | 1,189 | 34,600 |
| 2025/06/19 | 1,221 | 1,230 | 1,203 | 1,219 | 21,700 |
| 2025/06/18 | 1,212 | 1,235 | 1,210 | 1,222 | 21,000 |
| 2025/06/17 | 1,228 | 1,228 | 1,205 | 1,212 | 22,900 |
| 2025/06/16 | 1,234 | 1,248 | 1,207 | 1,223 | 29,900 |
| 2025/06/13 | 1,240 | 1,242 | 1,223 | 1,235 | 29,700 |
| 2025/06/12 | 1,242 | 1,261 | 1,234 | 1,240 | 26,100 |
| 2025/06/11 | 1,239 | 1,254 | 1,234 | 1,240 | 21,700 |
| 2025/06/10 | 1,250 | 1,266 | 1,238 | 1,238 | 32,000 |
| 2025/06/09 | 1,244 | 1,255 | 1,235 | 1,246 | 24,800 |
| 2025/06/06 | 1,248 | 1,255 | 1,239 | 1,239 | 21,200 |
| 2025/06/05 | 1,282 | 1,282 | 1,239 | 1,239 | 37,700 |
| 2025/06/04 | 1,300 | 1,324 | 1,284 | 1,284 | 47,300 |
| 2025/06/03 | 1,331 | 1,331 | 1,280 | 1,284 | 73,200 |
| 2025/06/02 | 1,292 | 1,325 | 1,290 | 1,325 | 38,300 |
| 2025/05/30 | 1,238 | 1,313 | 1,235 | 1,297 | 131,000 |
| 2025/05/29 | 1,235 | 1,250 | 1,234 | 1,238 | 27,900 |
| 2025/05/28 | 1,219 | 1,244 | 1,213 | 1,237 | 51,700 |
| 2025/05/27 | 1,159 | 1,215 | 1,159 | 1,203 | 45,500 |
| 2025/05/26 | 1,140 | 1,175 | 1,140 | 1,164 | 11,100 |
| 2025/05/23 | 1,151 | 1,170 | 1,141 | 1,144 | 26,900 |
| 2025/05/22 | 1,178 | 1,178 | 1,151 | 1,151 | 17,500 |
| 2025/05/21 | 1,161 | 1,190 | 1,155 | 1,175 | 30,400 |
| 2025/05/20 | 1,161 | 1,193 | 1,151 | 1,163 | 54,700 |
| 2025/05/19 | 1,172 | 1,173 | 1,151 | 1,161 | 26,200 |
| 2025/05/16 | 1,172 | 1,184 | 1,142 | 1,172 | 29,200 |
| 2025/05/15 | 1,180 | 1,183 | 1,158 | 1,167 | 48,600 |
| 2025/05/14 | 1,196 | 1,196 | 1,125 | 1,186 | 115,700 |
| 2025/05/13 | 1,191 | 1,242 | 1,168 | 1,190 | 262,700 |
| 2025/05/12 | 1,090 | 1,248 | 1,070 | 1,192 | 412,500 |
| 2025/05/09 | 1,037 | 1,072 | 1,036 | 1,067 | 41,900 |
| 2025/05/08 | 1,063 | 1,063 | 1,025 | 1,025 | 77,000 |
| 2025/05/07 | 1,050 | 1,064 | 1,030 | 1,063 | 27,100 |
| 2025/05/02 | 1,064 | 1,075 | 1,048 | 1,055 | 27,400 |
| 2025/05/01 | 1,080 | 1,085 | 1,045 | 1,064 | 64,500 |
| 2025/04/30 | 1,073 | 1,085 | 1,061 | 1,085 | 50,700 |
| 2025/04/28 | 1,035 | 1,051 | 1,026 | 1,051 | 32,900 |
| 2025/04/25 | 1,018 | 1,035 | 1,011 | 1,026 | 45,300 |
| 2025/04/24 | 1,024 | 1,026 | 1,005 | 1,005 | 28,000 |
| 2025/04/23 | 1,021 | 1,025 | 992 | 1,015 | 34,100 |
| 2025/04/22 | 990 | 1,002 | 970 | 1,001 | 38,100 |
| 2025/04/21 | 1,003 | 1,015 | 991 | 994 | 43,900 |
| 2025/04/18 | 956 | 1,000 | 956 | 1,000 | 60,700 |
| 2025/04/17 | 950 | 957 | 936 | 955 | 104,200 |
| 2025/04/16 | 963 | 963 | 923 | 935 | 127,700 |
| 2025/04/15 | 935 | 949 | 921 | 933 | 93,200 |
| 2025/04/14 | 944 | 946 | 919 | 926 | 80,700 |
| 2025/04/11 | 918 | 933 | 900 | 929 | 62,600 |
| 2025/04/10 | 979 | 983 | 933 | 955 | 88,500 |
| 2025/04/09 | 944 | 944 | 888 | 904 | 50,000 |
| 2025/04/08 | 915 | 990 | 896 | 964 | 53,500 |
| 2025/04/07 | 879 | 920 | 875 | 885 | 103,300 |
| 2025/04/04 | 1,102 | 1,111 | 1,001 | 1,020 | 122,900 |
| 2025/04/03 | 1,106 | 1,135 | 1,104 | 1,111 | 76,600 |
| 2025/04/02 | 1,171 | 1,179 | 1,150 | 1,150 | 35,900 |
| 2025/04/01 | 1,182 | 1,188 | 1,165 | 1,171 | 46,800 |
| 2025/03/31 | 1,158 | 1,188 | 1,151 | 1,181 | 43,100 |
| 2025/03/28 | 1,184 | 1,189 | 1,173 | 1,180 | 34,200 |
| 2025/03/27 | 1,214 | 1,220 | 1,201 | 1,201 | 31,100 |
| 2025/03/26 | 1,266 | 1,277 | 1,228 | 1,229 | 37,800 |
| 2025/03/25 | 1,224 | 1,264 | 1,224 | 1,253 | 60,800 |
| 2025/03/24 | 1,200 | 1,223 | 1,190 | 1,217 | 26,100 |
| 2025/03/21 | 1,208 | 1,225 | 1,195 | 1,200 | 43,500 |
| 2025/03/19 | 1,182 | 1,203 | 1,177 | 1,200 | 32,900 |
| 2025/03/18 | 1,187 | 1,206 | 1,168 | 1,168 | 53,300 |
| 2025/03/17 | 1,180 | 1,196 | 1,164 | 1,187 | 38,100 |