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 |
---|---|---|---|---|---|
1983/12/28 | 220 | 220 | 216 | 216 | 4,997 |
1983/12/27 | 205 | 220 | 205 | 220 | 3,997 |
1983/12/26 | 205 | 210 | 201 | 210 | 10,993 |
1983/12/24 | 202 | 205 | 200 | 205 | 6,996 |
1983/12/23 | 200 | 202 | 200 | 200 | 7,995 |
1983/12/22 | 203 | 205 | 203 | 205 | 5,996 |
1983/12/21 | 200 | 200 | 200 | 200 | 8,994 |
1983/12/20 | 200 | 200 | 198 | 198 | 10,993 |
1983/12/19 | 200 | 200 | 200 | 200 | 3,997 |
1983/12/17 | 203 | 203 | 203 | 203 | 1,999 |
1983/12/16 | 205 | 205 | 203 | 203 | 2,998 |
1983/12/15 | 203 | 203 | 203 | 203 | 1,999 |
1983/12/14 | 203 | 203 | 203 | 203 | 1,999 |
1983/12/13 | 212 | 212 | 205 | 205 | 10,993 |
1983/12/12 | 210 | 212 | 208 | 212 | 11,992 |
1983/12/09 | 210 | 210 | 210 | 210 | 3,997 |
1983/12/08 | 203 | 203 | 203 | 203 | 999 |
1983/12/07 | 202 | 202 | 200 | 200 | 4,997 |
1983/12/06 | 205 | 206 | 199 | 199 | 8,994 |
1983/12/05 | 209 | 210 | 206 | 206 | 3,997 |
1983/12/03 | 203 | 209 | 199 | 209 | 10,993 |
1983/12/02 | 209 | 210 | 196 | 210 | 17,989 |
1983/12/01 | 210 | 210 | 209 | 209 | 3,997 |
1983/11/30 | 218 | 218 | 216 | 216 | 4,997 |
1983/11/29 | 216 | 220 | 216 | 220 | 5,996 |
1983/11/28 | 210 | 210 | 210 | 210 | 1,999 |
1983/11/26 | 208 | 208 | 206 | 206 | 3,997 |
1983/11/25 | 219 | 219 | 219 | 219 | 2,998 |
1983/11/22 | 220 | 220 | 220 | 220 | 2,998 |
1983/11/19 | 222 | 222 | 215 | 222 | 11,992 |
1983/11/18 | 218 | 241 | 218 | 223 | 61,961 |
1983/11/17 | 212 | 215 | 210 | 215 | 33,979 |
1983/11/16 | 212 | 212 | 208 | 210 | 24,984 |
1983/11/15 | 203 | 214 | 203 | 214 | 22,986 |
1983/11/14 | 200 | 203 | 200 | 203 | 9,994 |
1983/11/11 | 198 | 200 | 195 | 200 | 21,986 |
1983/11/10 | 200 | 200 | 200 | 200 | 9,994 |
1983/11/09 | 196 | 196 | 196 | 196 | 3,997 |
1983/11/07 | 195 | 195 | 195 | 195 | 1,999 |
1983/11/05 | 192 | 192 | 192 | 192 | 999 |
1983/11/04 | 200 | 200 | 200 | 200 | 999 |
1983/11/02 | 195 | 195 | 195 | 195 | 2,998 |
1983/10/29 | 200 | 200 | 188 | 188 | 2,998 |
1983/10/28 | 202 | 202 | 202 | 202 | 3,997 |
1983/10/27 | 190 | 190 | 186 | 186 | 3,997 |
1983/10/26 | 190 | 190 | 190 | 190 | 2,998 |
1983/10/25 | 185 | 190 | 185 | 190 | 4,997 |
1983/10/24 | 190 | 190 | 185 | 185 | 9,994 |
1983/10/22 | 185 | 185 | 183 | 183 | 3,997 |
1983/10/21 | 186 | 186 | 183 | 183 | 5,996 |
1983/10/20 | 189 | 189 | 188 | 188 | 9,994 |
1983/10/18 | 186 | 186 | 186 | 186 | 1,999 |
1983/10/17 | 189 | 189 | 189 | 189 | 1,999 |
1983/10/15 | 186 | 186 | 186 | 186 | 3,997 |
1983/10/14 | 186 | 186 | 186 | 186 | 8,994 |
1983/10/13 | 186 | 188 | 186 | 186 | 6,996 |
1983/10/12 | 195 | 195 | 188 | 188 | 11,992 |
1983/10/11 | 195 | 195 | 195 | 195 | 999 |
1983/10/07 | 195 | 195 | 195 | 195 | 10,993 |
1983/10/06 | 194 | 195 | 194 | 195 | 2,998 |
1983/10/05 | 200 | 210 | 200 | 210 | 11,992 |
1983/10/04 | 200 | 200 | 200 | 200 | 18,988 |
1983/10/03 | 200 | 200 | 200 | 200 | 17,989 |
1983/10/01 | 200 | 200 | 200 | 200 | 999 |
1983/09/30 | 213 | 214 | 200 | 200 | 18,988 |
1983/09/29 | 215 | 215 | 213 | 214 | 11,992 |
1983/09/28 | 200 | 210 | 200 | 210 | 16,989 |
1983/09/27 | 200 | 200 | 200 | 200 | 10,993 |
1983/09/26 | 200 | 201 | 198 | 200 | 12,992 |
1983/09/24 | 198 | 198 | 195 | 195 | 1,999 |
1983/09/22 | 189 | 189 | 189 | 189 | 2,998 |
1983/09/21 | 185 | 185 | 182 | 182 | 3,997 |
1983/09/19 | 182 | 182 | 181 | 181 | 2,998 |
1983/09/17 | 182 | 182 | 182 | 182 | 1,999 |
1983/09/16 | 182 | 182 | 182 | 182 | 2,998 |
1983/09/13 | 182 | 182 | 182 | 182 | 2,998 |
1983/09/09 | 180 | 180 | 180 | 180 | 2,998 |
1983/09/08 | 185 | 185 | 180 | 180 | 9,994 |
1983/09/07 | 188 | 188 | 185 | 185 | 4,997 |
1983/09/06 | 180 | 188 | 180 | 188 | 13,991 |
1983/09/05 | 190 | 193 | 190 | 193 | 3,997 |
1983/09/03 | 190 | 190 | 190 | 190 | 1,999 |
1983/09/02 | 190 | 191 | 180 | 180 | 6,996 |
1983/09/01 | 185 | 195 | 185 | 190 | 23,985 |
1983/08/30 | 190 | 195 | 190 | 190 | 4,997 |
1983/08/29 | 185 | 190 | 185 | 190 | 4,997 |
1983/08/27 | 183 | 190 | 183 | 190 | 2,998 |
1983/08/26 | 188 | 188 | 185 | 185 | 7,995 |
1983/08/25 | 199 | 199 | 188 | 188 | 19,987 |
1983/08/24 | 190 | 190 | 190 | 190 | 12,992 |
1983/08/23 | 194 | 194 | 192 | 192 | 8,994 |
1983/08/22 | 195 | 195 | 193 | 193 | 7,995 |
1983/08/20 | 196 | 196 | 195 | 195 | 3,997 |
1983/08/19 | 200 | 200 | 190 | 192 | 28,982 |
1983/08/18 | 201 | 201 | 200 | 200 | 5,996 |
1983/08/17 | 200 | 200 | 200 | 200 | 11,992 |
1983/08/16 | 201 | 201 | 200 | 200 | 3,997 |
1983/08/15 | 200 | 203 | 200 | 201 | 3,997 |
1983/08/12 | 200 | 200 | 200 | 200 | 7,995 |
1983/08/11 | 215 | 215 | 208 | 208 | 3,997 |
1983/08/10 | 237 | 237 | 220 | 220 | 13,991 |
1983/08/09 | 225 | 225 | 223 | 225 | 20,987 |
1983/08/08 | 225 | 225 | 225 | 225 | 6,996 |
1983/08/06 | 225 | 226 | 225 | 226 | 8,994 |
1983/08/05 | 225 | 230 | 225 | 230 | 5,996 |
1983/08/04 | 231 | 231 | 223 | 223 | 26,983 |
1983/08/03 | 230 | 230 | 220 | 220 | 20,987 |
1983/08/02 | 230 | 240 | 230 | 231 | 18,988 |
1983/08/01 | 240 | 240 | 238 | 238 | 23,985 |
1983/07/30 | 245 | 252 | 238 | 238 | 28,982 |
1983/07/29 | 241 | 255 | 241 | 250 | 31,980 |
1983/07/28 | 251 | 271 | 240 | 240 | 86,946 |
1983/07/27 | 241 | 254 | 237 | 250 | 90,943 |
1983/07/26 | 290 | 290 | 265 | 265 | 195,877 |
1983/07/25 | 230 | 268 | 230 | 268 | 150,905 |
1983/07/23 | 240 | 240 | 228 | 230 | 87,945 |
1983/07/22 | 275 | 280 | 250 | 250 | 298,813 |
1983/07/21 | 248 | 300 | 245 | 267 | 1,094,315 |
1983/07/20 | 202 | 250 | 192 | 240 | 717,551 |
1983/07/19 | 177 | 214 | 177 | 207 | 258,838 |
1983/07/18 | 170 | 170 | 170 | 170 | 1,999 |
1983/07/14 | 168 | 168 | 168 | 168 | 999 |
1983/07/13 | 167 | 168 | 167 | 167 | 5,996 |
1983/07/12 | 166 | 175 | 166 | 167 | 7,995 |
1983/07/11 | 165 | 165 | 165 | 165 | 13,991 |
1983/07/08 | 165 | 166 | 165 | 166 | 11,992 |
1983/07/07 | 168 | 168 | 165 | 165 | 6,996 |
1983/07/06 | 168 | 169 | 167 | 169 | 5,996 |
1983/07/05 | 170 | 170 | 169 | 169 | 5,996 |
1983/07/04 | 170 | 170 | 170 | 170 | 7,995 |
1983/07/02 | 170 | 170 | 167 | 167 | 6,996 |
1983/07/01 | 175 | 176 | 173 | 173 | 6,996 |
1983/06/30 | 176 | 177 | 175 | 175 | 7,995 |
1983/06/29 | 183 | 184 | 175 | 175 | 20,987 |
1983/06/28 | 176 | 184 | 176 | 184 | 41,974 |
1983/06/27 | 180 | 180 | 175 | 175 | 14,991 |
1983/06/25 | 172 | 180 | 172 | 179 | 7,995 |
1983/06/24 | 170 | 170 | 170 | 170 | 6,996 |
1983/06/23 | 172 | 172 | 170 | 170 | 3,997 |
1983/06/21 | 175 | 176 | 175 | 176 | 9,994 |
1983/06/20 | 166 | 166 | 166 | 166 | 999 |
1983/06/17 | 160 | 182 | 160 | 176 | 18,988 |
1983/06/16 | 161 | 161 | 160 | 160 | 14,991 |
1983/06/15 | 162 | 162 | 162 | 162 | 4,997 |
1983/06/14 | 162 | 162 | 162 | 162 | 10,993 |
1983/06/13 | 162 | 162 | 161 | 161 | 5,996 |
1983/06/11 | 160 | 160 | 160 | 160 | 1,999 |
1983/06/10 | 167 | 167 | 160 | 160 | 5,996 |
1983/06/08 | 160 | 160 | 160 | 160 | 4,997 |
1983/06/07 | 162 | 165 | 157 | 160 | 17,989 |
1983/06/06 | 166 | 170 | 160 | 165 | 14,991 |
1983/06/03 | 162 | 163 | 162 | 163 | 8,994 |
1983/06/02 | 162 | 162 | 160 | 160 | 36,977 |
1983/06/01 | 163 | 163 | 162 | 162 | 3,997 |
1983/05/31 | 166 | 166 | 160 | 160 | 12,992 |
1983/05/30 | 175 | 175 | 175 | 175 | 2,998 |
1983/05/28 | 165 | 165 | 165 | 165 | 3,997 |
1983/05/27 | 187 | 187 | 178 | 178 | 14,991 |
1983/05/26 | 175 | 187 | 175 | 185 | 93,941 |
1983/05/25 | 161 | 163 | 161 | 163 | 3,997 |
1983/05/24 | 162 | 163 | 162 | 163 | 10,993 |
1983/05/23 | 164 | 164 | 162 | 162 | 4,997 |
1983/05/20 | 165 | 165 | 157 | 157 | 16,989 |
1983/05/18 | 165 | 166 | 165 | 165 | 3,997 |
1983/05/17 | 165 | 165 | 165 | 165 | 1,999 |
1983/05/16 | 169 | 169 | 169 | 169 | 999 |
1983/05/14 | 175 | 175 | 175 | 175 | 3,997 |
1983/05/13 | 165 | 175 | 165 | 175 | 9,994 |
1983/05/12 | 166 | 166 | 165 | 165 | 2,998 |
1983/05/11 | 167 | 167 | 165 | 165 | 10,993 |
1983/05/10 | 168 | 170 | 165 | 165 | 28,982 |
1983/05/09 | 175 | 175 | 170 | 170 | 3,997 |
1983/05/07 | 178 | 178 | 175 | 175 | 2,998 |
1983/05/06 | 165 | 165 | 165 | 165 | 5,996 |
1983/05/04 | 179 | 179 | 170 | 171 | 13,991 |
1983/05/02 | 165 | 165 | 165 | 165 | 24,984 |
1983/04/30 | 170 | 170 | 170 | 170 | 6,996 |
1983/04/28 | 170 | 170 | 170 | 170 | 10,993 |
1983/04/27 | 176 | 177 | 168 | 168 | 13,991 |
1983/04/26 | 180 | 180 | 176 | 177 | 5,996 |
1983/04/25 | 177 | 186 | 172 | 186 | 11,992 |
1983/04/23 | 192 | 192 | 186 | 186 | 17,989 |
1983/04/22 | 174 | 190 | 173 | 190 | 27,982 |
1983/04/21 | 177 | 177 | 171 | 172 | 23,985 |
1983/04/20 | 179 | 179 | 177 | 177 | 26,983 |
1983/04/19 | 177 | 179 | 177 | 179 | 12,992 |
1983/04/18 | 189 | 189 | 175 | 179 | 31,980 |
1983/04/15 | 192 | 198 | 183 | 183 | 41,974 |
1983/04/14 | 189 | 193 | 183 | 192 | 52,967 |
1983/04/13 | 195 | 197 | 183 | 183 | 83,947 |
1983/04/12 | 214 | 214 | 199 | 199 | 189,881 |
1983/04/11 | 205 | 223 | 205 | 210 | 366,770 |
1983/04/09 | 193 | 205 | 193 | 202 | 244,847 |
1983/04/08 | 189 | 195 | 186 | 190 | 109,931 |
1983/04/07 | 193 | 204 | 185 | 185 | 499,687 |
1983/04/06 | 184 | 187 | 175 | 187 | 130,918 |
1983/04/05 | 180 | 197 | 178 | 185 | 410,743 |
1983/04/04 | 162 | 184 | 160 | 180 | 211,867 |
1983/04/02 | 162 | 165 | 155 | 157 | 24,984 |
1983/04/01 | 168 | 170 | 162 | 162 | 228,857 |
1983/03/31 | 148 | 170 | 148 | 165 | 342,785 |
1983/03/30 | 138 | 155 | 138 | 146 | 117,926 |
1983/03/29 | 137 | 138 | 137 | 138 | 15,990 |
1983/03/25 | 123 | 123 | 123 | 123 | 2,998 |
1983/03/24 | 121 | 123 | 121 | 123 | 12,992 |
1983/03/23 | 121 | 121 | 121 | 121 | 12,992 |
1983/03/18 | 121 | 121 | 121 | 121 | 2,998 |
1983/03/17 | 122 | 122 | 121 | 121 | 4,997 |
1983/03/15 | 120 | 120 | 120 | 120 | 999 |
1983/03/14 | 120 | 120 | 120 | 120 | 5,996 |
1983/03/12 | 120 | 121 | 120 | 121 | 1,999 |
1983/03/11 | 117 | 117 | 117 | 117 | 4,997 |
1983/03/07 | 117 | 117 | 117 | 117 | 999 |
1983/03/04 | 117 | 117 | 117 | 117 | 3,997 |
1983/03/02 | 116 | 116 | 116 | 116 | 999 |
1983/02/25 | 116 | 116 | 116 | 116 | 1,999 |
1983/02/24 | 120 | 120 | 120 | 120 | 2,998 |
1983/02/22 | 115 | 115 | 115 | 115 | 2,998 |
1983/02/21 | 115 | 115 | 115 | 115 | 999 |
1983/02/18 | 115 | 115 | 115 | 115 | 4,997 |
1983/02/17 | 115 | 115 | 115 | 115 | 6,996 |
1983/02/14 | 115 | 115 | 115 | 115 | 999 |
1983/02/02 | 116 | 117 | 110 | 110 | 7,995 |
1983/02/01 | 115 | 116 | 115 | 116 | 1,999 |
1983/01/31 | 114 | 114 | 114 | 114 | 999 |
1983/01/28 | 114 | 114 | 114 | 114 | 1,999 |
1983/01/25 | 119 | 119 | 119 | 119 | 2,998 |
1983/01/24 | 119 | 119 | 119 | 119 | 999 |
1983/01/21 | 119 | 119 | 119 | 119 | 4,997 |
1983/01/18 | 116 | 119 | 116 | 119 | 2,998 |
1983/01/14 | 120 | 120 | 114 | 114 | 1,999 |
1983/01/07 | 120 | 120 | 120 | 120 | 999 |
1983/01/05 | 114 | 114 | 114 | 114 | 999 |
1983/01/04 | 112 | 112 | 112 | 112 | 1,999 |