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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 1,148 | 1,172 | 1,148 | 1,165 | 11,100 |
| 2025/03/13 | 1,160 | 1,182 | 1,157 | 1,157 | 28,900 |
| 2025/03/12 | 1,177 | 1,180 | 1,139 | 1,141 | 39,900 |
| 2025/03/11 | 1,139 | 1,182 | 1,134 | 1,170 | 40,600 |
| 2025/03/10 | 1,155 | 1,174 | 1,131 | 1,155 | 32,000 |
| 2025/03/07 | 1,170 | 1,170 | 1,116 | 1,126 | 86,500 |
| 2025/03/06 | 1,089 | 1,226 | 1,084 | 1,199 | 264,300 |
| 2025/03/05 | 1,049 | 1,065 | 1,049 | 1,061 | 8,600 |
| 2025/03/04 | 1,087 | 1,087 | 1,042 | 1,059 | 31,900 |
| 2025/03/03 | 1,080 | 1,094 | 1,072 | 1,087 | 17,200 |
| 2025/02/28 | 1,053 | 1,077 | 1,045 | 1,064 | 49,600 |
| 2025/02/27 | 1,061 | 1,075 | 1,051 | 1,062 | 23,900 |
| 2025/02/26 | 1,070 | 1,077 | 1,056 | 1,061 | 44,100 |
| 2025/02/25 | 1,088 | 1,089 | 1,061 | 1,071 | 29,900 |
| 2025/02/21 | 1,100 | 1,116 | 1,088 | 1,094 | 40,600 |
| 2025/02/20 | 1,118 | 1,118 | 1,094 | 1,105 | 52,300 |
| 2025/02/19 | 1,160 | 1,160 | 1,118 | 1,126 | 43,700 |
| 2025/02/18 | 1,159 | 1,182 | 1,146 | 1,160 | 63,400 |
| 2025/02/17 | 1,177 | 1,177 | 1,148 | 1,154 | 31,100 |
| 2025/02/14 | 1,158 | 1,185 | 1,139 | 1,166 | 95,200 |
| 2025/02/13 | 1,135 | 1,139 | 1,113 | 1,125 | 27,700 |
| 2025/02/12 | 1,152 | 1,159 | 1,124 | 1,147 | 44,100 |
| 2025/02/10 | 1,094 | 1,133 | 1,094 | 1,133 | 61,800 |
| 2025/02/07 | 1,169 | 1,189 | 1,092 | 1,094 | 61,900 |
| 2025/02/06 | 1,086 | 1,174 | 1,086 | 1,170 | 143,200 |
| 2025/02/05 | 1,072 | 1,129 | 1,065 | 1,085 | 143,300 |
| 2025/02/04 | 1,021 | 1,043 | 1,009 | 1,012 | 59,000 |
| 2025/02/03 | 995 | 1,040 | 988 | 1,015 | 104,100 |
| 2025/01/31 | 1,011 | 1,011 | 966 | 996 | 165,900 |
| 2025/01/30 | 999 | 999 | 961 | 996 | 62,700 |
| 2025/01/29 | 1,010 | 1,010 | 1,000 | 1,000 | 8,800 |
| 2025/01/28 | 996 | 1,019 | 996 | 999 | 12,600 |
| 2025/01/27 | 1,020 | 1,020 | 990 | 996 | 49,200 |
| 2025/01/24 | 998 | 1,019 | 993 | 1,019 | 18,400 |
| 2025/01/23 | 1,000 | 1,000 | 978 | 993 | 18,900 |
| 2025/01/22 | 990 | 1,001 | 985 | 995 | 12,000 |
| 2025/01/21 | 986 | 992 | 980 | 981 | 8,300 |
| 2025/01/20 | 988 | 996 | 974 | 981 | 18,500 |
| 2025/01/17 | 966 | 980 | 961 | 980 | 24,700 |
| 2025/01/16 | 955 | 979 | 955 | 976 | 17,000 |
| 2025/01/15 | 957 | 967 | 946 | 947 | 22,800 |
| 2025/01/14 | 991 | 991 | 920 | 950 | 125,300 |
| 2025/01/10 | 1,013 | 1,021 | 1,001 | 1,001 | 19,100 |
| 2025/01/09 | 1,033 | 1,038 | 1,018 | 1,022 | 13,500 |
| 2025/01/08 | 1,050 | 1,055 | 1,033 | 1,042 | 24,300 |
| 2025/01/07 | 1,057 | 1,067 | 1,050 | 1,050 | 19,900 |
| 2025/01/06 | 1,051 | 1,059 | 1,045 | 1,049 | 32,900 |
| 2024/12/30 | 1,043 | 1,051 | 1,032 | 1,044 | 22,400 |
| 2024/12/27 | 1,008 | 1,044 | 1,008 | 1,027 | 24,400 |
| 2024/12/26 | 985 | 1,019 | 975 | 1,011 | 51,700 |
| 2024/12/25 | 989 | 989 | 969 | 977 | 40,700 |
| 2024/12/24 | 1,005 | 1,005 | 986 | 986 | 23,100 |
| 2024/12/23 | 1,016 | 1,016 | 1,000 | 1,008 | 16,000 |
| 2024/12/20 | 1,033 | 1,033 | 1,000 | 1,000 | 22,700 |
| 2024/12/19 | 1,008 | 1,026 | 1,000 | 1,014 | 13,400 |
| 2024/12/18 | 1,040 | 1,040 | 1,008 | 1,008 | 18,900 |
| 2024/12/17 | 1,030 | 1,032 | 1,020 | 1,026 | 15,200 |
| 2024/12/16 | 1,029 | 1,039 | 1,017 | 1,025 | 21,400 |
| 2024/12/13 | 1,067 | 1,067 | 1,026 | 1,028 | 31,300 |
| 2024/12/12 | 1,033 | 1,087 | 1,022 | 1,086 | 87,500 |
| 2024/12/11 | 1,005 | 1,016 | 1,002 | 1,005 | 14,000 |
| 2024/12/10 | 1,025 | 1,025 | 1,001 | 1,005 | 25,600 |
| 2024/12/09 | 1,037 | 1,048 | 1,011 | 1,011 | 31,500 |
| 2024/12/06 | 1,085 | 1,086 | 1,016 | 1,018 | 55,400 |
| 2024/12/05 | 1,059 | 1,121 | 1,059 | 1,085 | 134,800 |
| 2024/12/04 | 1,052 | 1,053 | 1,031 | 1,033 | 21,600 |
| 2024/12/03 | 1,060 | 1,080 | 1,057 | 1,060 | 28,000 |
| 2024/12/02 | 1,030 | 1,065 | 1,025 | 1,059 | 47,300 |
| 2024/11/29 | 1,065 | 1,066 | 1,030 | 1,035 | 39,200 |
| 2024/11/28 | 1,055 | 1,071 | 1,048 | 1,060 | 42,700 |
| 2024/11/27 | 1,081 | 1,089 | 1,057 | 1,060 | 36,200 |
| 2024/11/26 | 1,099 | 1,099 | 1,055 | 1,078 | 47,200 |
| 2024/11/25 | 1,100 | 1,119 | 1,081 | 1,096 | 93,400 |
| 2024/11/22 | 1,040 | 1,070 | 1,038 | 1,066 | 96,600 |
| 2024/11/21 | 953 | 1,036 | 953 | 1,028 | 117,100 |
| 2024/11/20 | 979 | 980 | 951 | 951 | 17,500 |
| 2024/11/19 | 1,020 | 1,020 | 970 | 970 | 48,600 |
| 2024/11/18 | 980 | 1,018 | 980 | 1,018 | 70,000 |
| 2024/11/15 | 939 | 986 | 934 | 979 | 108,300 |
| 2024/11/14 | 887 | 929 | 884 | 929 | 131,400 |
| 2024/11/13 | 885 | 888 | 870 | 879 | 51,200 |
| 2024/11/12 | 894 | 911 | 884 | 885 | 29,500 |
| 2024/11/11 | 883 | 902 | 872 | 894 | 70,000 |
| 2024/11/08 | 882 | 891 | 878 | 883 | 45,500 |
| 2024/11/07 | 897 | 904 | 878 | 878 | 30,500 |
| 2024/11/06 | 899 | 904 | 890 | 896 | 32,300 |
| 2024/11/05 | 921 | 925 | 893 | 899 | 43,100 |
| 2024/11/01 | 952 | 953 | 918 | 919 | 40,100 |
| 2024/10/31 | 986 | 987 | 940 | 950 | 92,200 |
| 2024/10/30 | 874 | 987 | 874 | 986 | 283,000 |
| 2024/10/29 | 876 | 893 | 873 | 889 | 152,200 |
| 2024/10/28 | 842 | 876 | 841 | 876 | 42,200 |
| 2024/10/25 | 870 | 873 | 833 | 833 | 52,300 |
| 2024/10/24 | 871 | 876 | 855 | 869 | 41,600 |
| 2024/10/23 | 883 | 884 | 874 | 877 | 29,100 |
| 2024/10/22 | 900 | 900 | 879 | 883 | 48,600 |
| 2024/10/21 | 900 | 900 | 889 | 894 | 15,400 |
| 2024/10/18 | 905 | 925 | 899 | 899 | 37,500 |
| 2024/10/17 | 910 | 910 | 896 | 898 | 9,000 |
| 2024/10/16 | 897 | 906 | 893 | 904 | 13,100 |