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 |
---|---|---|---|---|---|
1984/12/28 | 640 | 640 | 625 | 625 | 19,987 |
1984/12/27 | 660 | 660 | 640 | 641 | 28,982 |
1984/12/26 | 660 | 680 | 625 | 680 | 109,931 |
1984/12/25 | 723 | 747 | 670 | 675 | 167,895 |
1984/12/24 | 720 | 765 | 690 | 723 | 339,787 |
1984/12/22 | 683 | 730 | 683 | 730 | 239,850 |
1984/12/21 | 660 | 705 | 640 | 697 | 701,561 |
1984/12/20 | 515 | 605 | 510 | 605 | 663,584 |
1984/12/19 | 447 | 482 | 447 | 482 | 42,973 |
1984/12/18 | 449 | 460 | 449 | 450 | 4,997 |
1984/12/17 | 435 | 440 | 435 | 440 | 2,998 |
1984/12/15 | 450 | 455 | 450 | 455 | 5,996 |
1984/12/14 | 437 | 442 | 437 | 442 | 5,996 |
1984/12/13 | 450 | 451 | 448 | 448 | 2,998 |
1984/12/12 | 460 | 460 | 450 | 450 | 11,992 |
1984/12/11 | 464 | 465 | 460 | 460 | 26,983 |
1984/12/10 | 470 | 471 | 470 | 470 | 5,996 |
1984/12/07 | 460 | 470 | 460 | 470 | 50,968 |
1984/12/06 | 465 | 470 | 465 | 470 | 14,991 |
1984/12/05 | 475 | 480 | 463 | 463 | 44,972 |
1984/12/04 | 460 | 465 | 460 | 460 | 31,980 |
1984/12/03 | 465 | 465 | 458 | 463 | 21,986 |
1984/12/01 | 468 | 473 | 459 | 461 | 33,979 |
1984/11/30 | 440 | 460 | 440 | 460 | 15,990 |
1984/11/29 | 470 | 486 | 459 | 459 | 100,937 |
1984/11/28 | 422 | 465 | 422 | 460 | 61,961 |
1984/11/27 | 429 | 429 | 420 | 421 | 9,994 |
1984/11/26 | 417 | 425 | 417 | 425 | 7,995 |
1984/11/24 | 421 | 421 | 415 | 415 | 5,996 |
1984/11/22 | 401 | 410 | 401 | 410 | 9,994 |
1984/11/21 | 415 | 415 | 415 | 415 | 8,994 |
1984/11/20 | 425 | 425 | 425 | 425 | 1,999 |
1984/11/19 | 429 | 429 | 425 | 425 | 19,987 |
1984/11/17 | 440 | 440 | 436 | 436 | 5,996 |
1984/11/16 | 433 | 450 | 433 | 440 | 33,979 |
1984/11/15 | 422 | 426 | 422 | 426 | 22,986 |
1984/11/14 | 424 | 424 | 417 | 422 | 21,986 |
1984/11/13 | 377 | 400 | 377 | 400 | 12,992 |
1984/11/12 | 380 | 380 | 380 | 380 | 10,993 |
1984/11/09 | 415 | 415 | 400 | 400 | 20,987 |
1984/11/08 | 420 | 420 | 415 | 415 | 15,990 |
1984/11/07 | 417 | 420 | 417 | 418 | 18,988 |
1984/11/06 | 418 | 418 | 418 | 418 | 4,997 |
1984/11/05 | 418 | 420 | 418 | 418 | 7,995 |
1984/11/02 | 420 | 422 | 420 | 420 | 12,992 |
1984/11/01 | 421 | 425 | 420 | 420 | 16,989 |
1984/10/31 | 420 | 420 | 415 | 415 | 14,991 |
1984/10/30 | 420 | 420 | 420 | 420 | 8,994 |
1984/10/29 | 422 | 422 | 416 | 416 | 12,992 |
1984/10/27 | 419 | 425 | 415 | 420 | 15,990 |
1984/10/26 | 420 | 423 | 416 | 420 | 14,991 |
1984/10/25 | 420 | 420 | 415 | 420 | 19,987 |
1984/10/24 | 420 | 421 | 420 | 420 | 14,991 |
1984/10/23 | 419 | 425 | 419 | 422 | 6,996 |
1984/10/22 | 420 | 420 | 416 | 416 | 5,996 |
1984/10/20 | 420 | 425 | 420 | 425 | 9,994 |
1984/10/19 | 440 | 440 | 430 | 430 | 16,989 |
1984/10/18 | 424 | 449 | 424 | 425 | 63,960 |
1984/10/17 | 420 | 424 | 418 | 422 | 31,980 |
1984/10/16 | 425 | 425 | 415 | 420 | 23,985 |
1984/10/15 | 420 | 421 | 412 | 412 | 18,988 |
1984/10/12 | 427 | 428 | 423 | 423 | 32,979 |
1984/10/11 | 440 | 440 | 408 | 430 | 24,984 |
1984/10/09 | 435 | 445 | 430 | 440 | 83,947 |
1984/10/08 | 420 | 475 | 415 | 475 | 288,819 |
1984/10/06 | 388 | 400 | 388 | 400 | 70,956 |
1984/10/05 | 374 | 380 | 371 | 371 | 30,981 |
1984/10/04 | 360 | 374 | 360 | 373 | 27,982 |
1984/10/03 | 360 | 360 | 353 | 356 | 23,985 |
1984/10/02 | 367 | 371 | 355 | 370 | 27,982 |
1984/10/01 | 383 | 383 | 371 | 371 | 24,984 |
1984/09/29 | 383 | 385 | 383 | 383 | 9,994 |
1984/09/28 | 385 | 393 | 383 | 385 | 26,983 |
1984/09/27 | 390 | 393 | 387 | 393 | 15,990 |
1984/09/26 | 385 | 390 | 385 | 385 | 29,981 |
1984/09/25 | 395 | 397 | 383 | 383 | 35,977 |
1984/09/22 | 400 | 402 | 400 | 402 | 17,989 |
1984/09/21 | 401 | 411 | 396 | 400 | 46,971 |
1984/09/20 | 418 | 418 | 395 | 405 | 69,956 |
1984/09/19 | 416 | 432 | 409 | 418 | 283,822 |
1984/09/18 | 385 | 405 | 385 | 402 | 277,826 |
1984/09/17 | 368 | 383 | 365 | 374 | 45,971 |
1984/09/14 | 365 | 380 | 361 | 361 | 52,967 |
1984/09/13 | 400 | 400 | 358 | 360 | 102,936 |
1984/09/12 | 394 | 407 | 386 | 404 | 509,681 |
1984/09/11 | 355 | 394 | 355 | 394 | 268,832 |
1984/09/10 | 351 | 355 | 345 | 355 | 70,956 |
1984/09/07 | 341 | 373 | 341 | 355 | 118,926 |
1984/09/06 | 350 | 355 | 340 | 341 | 52,967 |
1984/09/05 | 370 | 376 | 355 | 355 | 84,947 |
1984/09/04 | 383 | 383 | 363 | 370 | 135,915 |
1984/09/03 | 362 | 400 | 355 | 378 | 560,649 |
1984/09/01 | 343 | 367 | 341 | 367 | 228,857 |
1984/08/31 | 311 | 318 | 308 | 308 | 46,971 |
1984/08/30 | 320 | 321 | 310 | 310 | 21,986 |
1984/08/29 | 320 | 320 | 311 | 318 | 14,991 |
1984/08/28 | 316 | 326 | 316 | 326 | 13,991 |
1984/08/27 | 311 | 311 | 308 | 308 | 7,995 |
1984/08/25 | 310 | 310 | 310 | 310 | 4,997 |
1984/08/24 | 307 | 308 | 307 | 308 | 18,988 |
1984/08/23 | 311 | 311 | 307 | 307 | 35,977 |
1984/08/22 | 310 | 311 | 310 | 311 | 18,988 |
1984/08/21 | 310 | 319 | 310 | 310 | 32,979 |
1984/08/20 | 325 | 325 | 309 | 309 | 50,968 |
1984/08/18 | 328 | 328 | 325 | 325 | 10,993 |
1984/08/17 | 334 | 334 | 330 | 330 | 62,961 |
1984/08/16 | 320 | 337 | 315 | 337 | 90,943 |
1984/08/15 | 319 | 330 | 309 | 330 | 57,964 |
1984/08/14 | 308 | 319 | 308 | 313 | 28,982 |
1984/08/13 | 320 | 324 | 302 | 308 | 27,982 |
1984/08/10 | 310 | 320 | 306 | 320 | 33,979 |
1984/08/09 | 324 | 329 | 305 | 305 | 45,971 |
1984/08/08 | 343 | 350 | 330 | 330 | 306,808 |
1984/08/07 | 304 | 330 | 300 | 330 | 275,827 |
1984/08/06 | 302 | 305 | 297 | 297 | 9,994 |
1984/08/04 | 300 | 305 | 300 | 305 | 23,985 |
1984/08/03 | 305 | 315 | 296 | 300 | 211,867 |
1984/08/02 | 295 | 305 | 295 | 305 | 38,976 |
1984/08/01 | 280 | 290 | 280 | 290 | 20,987 |
1984/07/31 | 280 | 281 | 280 | 281 | 16,989 |
1984/07/30 | 287 | 287 | 276 | 280 | 59,962 |
1984/07/28 | 280 | 299 | 280 | 290 | 41,974 |
1984/07/27 | 308 | 310 | 295 | 299 | 117,926 |
1984/07/26 | 283 | 307 | 280 | 303 | 52,967 |
1984/07/25 | 276 | 280 | 275 | 276 | 24,984 |
1984/07/24 | 275 | 275 | 273 | 275 | 11,992 |
1984/07/23 | 275 | 275 | 275 | 275 | 17,989 |
1984/07/20 | 275 | 275 | 275 | 275 | 1,999 |
1984/07/19 | 273 | 276 | 273 | 275 | 10,993 |
1984/07/18 | 283 | 284 | 275 | 275 | 29,981 |
1984/07/17 | 295 | 303 | 283 | 283 | 113,929 |
1984/07/16 | 295 | 311 | 287 | 295 | 268,832 |
1984/07/13 | 300 | 300 | 287 | 290 | 46,971 |
1984/07/12 | 270 | 304 | 270 | 304 | 100,937 |
1984/07/11 | 260 | 270 | 260 | 270 | 3,997 |
1984/07/10 | 256 | 256 | 256 | 256 | 2,998 |
1984/07/09 | 256 | 256 | 256 | 256 | 999 |
1984/07/07 | 256 | 256 | 256 | 256 | 999 |
1984/07/06 | 270 | 270 | 270 | 270 | 4,997 |
1984/07/05 | 255 | 262 | 251 | 251 | 7,995 |
1984/07/03 | 245 | 250 | 245 | 250 | 1,999 |
1984/06/30 | 250 | 250 | 250 | 250 | 7,995 |
1984/06/29 | 255 | 255 | 250 | 250 | 2,998 |
1984/06/26 | 250 | 250 | 250 | 250 | 1,999 |
1984/06/25 | 263 | 263 | 260 | 260 | 2,998 |
1984/06/23 | 245 | 245 | 245 | 245 | 999 |
1984/06/22 | 250 | 250 | 245 | 245 | 4,997 |
1984/06/21 | 249 | 250 | 249 | 250 | 1,999 |
1984/06/20 | 259 | 259 | 245 | 245 | 9,994 |
1984/06/19 | 259 | 259 | 259 | 259 | 7,995 |
1984/06/18 | 259 | 259 | 259 | 259 | 2,998 |
1984/06/16 | 270 | 270 | 270 | 270 | 9,994 |
1984/06/15 | 258 | 260 | 255 | 260 | 53,966 |
1984/06/13 | 269 | 269 | 269 | 269 | 999 |
1984/06/12 | 270 | 270 | 270 | 270 | 7,995 |
1984/06/11 | 260 | 260 | 258 | 258 | 4,997 |
1984/06/08 | 259 | 270 | 258 | 258 | 4,997 |
1984/06/06 | 262 | 262 | 258 | 258 | 5,996 |
1984/06/05 | 261 | 263 | 261 | 263 | 3,997 |
1984/06/01 | 263 | 274 | 263 | 274 | 2,998 |
1984/05/31 | 265 | 276 | 263 | 275 | 9,994 |
1984/05/28 | 262 | 262 | 262 | 262 | 1,999 |
1984/05/26 | 284 | 284 | 275 | 275 | 6,996 |
1984/05/25 | 289 | 289 | 282 | 282 | 6,996 |
1984/05/24 | 262 | 295 | 262 | 295 | 12,992 |
1984/05/23 | 258 | 258 | 258 | 258 | 4,997 |
1984/05/22 | 258 | 258 | 258 | 258 | 2,998 |
1984/05/19 | 258 | 258 | 258 | 258 | 1,999 |
1984/05/18 | 262 | 262 | 258 | 258 | 7,995 |
1984/05/17 | 270 | 272 | 263 | 263 | 9,994 |
1984/05/16 | 267 | 270 | 267 | 270 | 3,997 |
1984/05/15 | 245 | 255 | 245 | 255 | 41,974 |
1984/05/14 | 272 | 272 | 264 | 264 | 8,994 |
1984/05/11 | 285 | 285 | 280 | 280 | 12,992 |
1984/05/10 | 290 | 290 | 285 | 285 | 23,985 |
1984/05/09 | 298 | 298 | 295 | 297 | 5,996 |
1984/05/08 | 293 | 298 | 293 | 298 | 7,995 |
1984/05/07 | 300 | 300 | 288 | 290 | 12,992 |
1984/05/04 | 304 | 304 | 295 | 300 | 17,989 |
1984/05/02 | 300 | 300 | 299 | 300 | 19,987 |
1984/05/01 | 304 | 304 | 295 | 300 | 27,982 |
1984/04/28 | 309 | 309 | 298 | 305 | 19,987 |
1984/04/27 | 300 | 315 | 300 | 315 | 30,981 |
1984/04/26 | 285 | 290 | 285 | 290 | 7,995 |
1984/04/25 | 288 | 288 | 285 | 285 | 16,989 |
1984/04/24 | 283 | 284 | 283 | 284 | 12,992 |
1984/04/23 | 286 | 286 | 283 | 283 | 8,994 |
1984/04/21 | 290 | 290 | 283 | 283 | 10,993 |
1984/04/20 | 290 | 291 | 290 | 290 | 17,989 |
1984/04/19 | 301 | 301 | 290 | 295 | 9,994 |
1984/04/18 | 305 | 310 | 305 | 310 | 3,997 |
1984/04/17 | 300 | 320 | 300 | 320 | 24,984 |
1984/04/16 | 322 | 322 | 305 | 305 | 30,981 |
1984/04/13 | 311 | 318 | 295 | 314 | 111,930 |
1984/04/12 | 325 | 345 | 318 | 318 | 315,802 |
1984/04/11 | 266 | 300 | 266 | 300 | 104,934 |
1984/04/10 | 266 | 266 | 263 | 263 | 10,993 |
1984/04/09 | 270 | 275 | 270 | 270 | 30,981 |
1984/04/07 | 253 | 275 | 253 | 270 | 56,964 |
1984/04/06 | 263 | 265 | 263 | 263 | 15,990 |
1984/04/05 | 269 | 269 | 262 | 263 | 10,993 |
1984/04/04 | 269 | 269 | 268 | 268 | 8,994 |
1984/04/03 | 265 | 269 | 263 | 269 | 13,991 |
1984/04/02 | 266 | 267 | 261 | 261 | 18,988 |
1984/03/31 | 267 | 269 | 267 | 269 | 15,990 |
1984/03/30 | 269 | 274 | 260 | 263 | 36,977 |
1984/03/29 | 260 | 269 | 260 | 269 | 12,992 |
1984/03/28 | 252 | 252 | 252 | 252 | 5,996 |
1984/03/27 | 260 | 260 | 258 | 258 | 4,997 |
1984/03/26 | 260 | 260 | 260 | 260 | 21,986 |
1984/03/24 | 260 | 262 | 260 | 262 | 17,989 |
1984/03/23 | 260 | 275 | 257 | 260 | 26,983 |
1984/03/22 | 260 | 260 | 260 | 260 | 15,990 |
1984/03/21 | 253 | 255 | 250 | 250 | 43,972 |
1984/03/19 | 261 | 265 | 258 | 265 | 8,994 |
1984/03/17 | 274 | 274 | 270 | 274 | 31,980 |
1984/03/16 | 274 | 274 | 261 | 270 | 69,956 |
1984/03/15 | 265 | 270 | 253 | 269 | 65,959 |
1984/03/14 | 259 | 259 | 253 | 259 | 11,992 |
1984/03/13 | 259 | 260 | 256 | 259 | 39,975 |
1984/03/12 | 270 | 280 | 260 | 270 | 216,864 |
1984/03/09 | 235 | 250 | 235 | 245 | 66,958 |
1984/03/08 | 228 | 230 | 228 | 230 | 25,984 |
1984/03/07 | 225 | 225 | 225 | 225 | 10,993 |
1984/03/06 | 230 | 230 | 225 | 225 | 9,994 |
1984/03/05 | 223 | 225 | 220 | 225 | 11,992 |
1984/03/03 | 220 | 220 | 220 | 220 | 3,997 |
1984/03/02 | 230 | 230 | 220 | 220 | 10,993 |
1984/03/01 | 230 | 230 | 230 | 230 | 5,996 |
1984/02/29 | 230 | 230 | 220 | 220 | 13,991 |
1984/02/28 | 230 | 230 | 230 | 230 | 9,994 |
1984/02/25 | 225 | 230 | 218 | 230 | 8,994 |
1984/02/24 | 230 | 230 | 223 | 223 | 5,996 |
1984/02/23 | 227 | 227 | 220 | 220 | 9,994 |
1984/02/22 | 234 | 234 | 234 | 234 | 4,997 |
1984/02/21 | 230 | 234 | 230 | 234 | 4,997 |
1984/02/20 | 226 | 235 | 226 | 230 | 3,997 |
1984/02/18 | 226 | 226 | 226 | 226 | 2,998 |
1984/02/17 | 230 | 230 | 226 | 226 | 11,992 |
1984/02/16 | 235 | 235 | 228 | 228 | 2,998 |
1984/02/15 | 238 | 238 | 238 | 238 | 2,998 |
1984/02/14 | 238 | 238 | 228 | 228 | 6,996 |
1984/02/13 | 228 | 238 | 228 | 238 | 15,990 |
1984/02/10 | 221 | 225 | 221 | 221 | 7,995 |
1984/02/09 | 225 | 225 | 221 | 221 | 21,986 |
1984/02/08 | 222 | 224 | 222 | 224 | 2,998 |
1984/02/07 | 221 | 225 | 220 | 221 | 24,984 |
1984/02/06 | 228 | 228 | 221 | 221 | 13,991 |
1984/02/04 | 230 | 235 | 230 | 232 | 5,996 |
1984/02/03 | 223 | 223 | 223 | 223 | 3,997 |
1984/02/02 | 230 | 230 | 225 | 225 | 30,981 |
1984/02/01 | 235 | 235 | 230 | 230 | 11,992 |
1984/01/31 | 240 | 240 | 225 | 228 | 16,989 |
1984/01/30 | 240 | 240 | 223 | 223 | 19,987 |
1984/01/28 | 241 | 249 | 239 | 239 | 34,978 |
1984/01/27 | 248 | 248 | 237 | 242 | 49,969 |
1984/01/26 | 230 | 237 | 222 | 237 | 10,993 |
1984/01/25 | 232 | 232 | 221 | 221 | 3,997 |
1984/01/24 | 239 | 239 | 220 | 220 | 24,984 |
1984/01/23 | 245 | 254 | 238 | 238 | 39,975 |
1984/01/21 | 240 | 249 | 240 | 245 | 18,988 |
1984/01/20 | 249 | 254 | 243 | 245 | 105,934 |
1984/01/19 | 211 | 245 | 211 | 239 | 97,939 |
1984/01/18 | 220 | 220 | 212 | 212 | 16,989 |
1984/01/17 | 220 | 220 | 217 | 217 | 10,993 |
1984/01/13 | 220 | 220 | 213 | 213 | 9,994 |
1984/01/12 | 219 | 220 | 218 | 220 | 12,992 |
1984/01/11 | 220 | 220 | 210 | 210 | 13,991 |
1984/01/10 | 220 | 220 | 220 | 220 | 1,999 |
1984/01/09 | 215 | 220 | 215 | 220 | 9,994 |
1984/01/07 | 219 | 219 | 219 | 219 | 2,998 |
1984/01/06 | 217 | 220 | 215 | 215 | 9,994 |
1984/01/05 | 220 | 220 | 214 | 215 | 10,993 |
1984/01/04 | 212 | 212 | 212 | 212 | 999 |