日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/28 1,441 1,501 1,441 1,501 6,996
1987/12/26 1,381 1,501 1,381 1,501 18,988
1987/12/25 1,461 1,461 1,421 1,421 2,998
1987/12/24 1,401 1,461 1,401 1,461 9,994
1987/12/23 1,521 1,521 1,481 1,481 3,997
1987/12/22 1,561 1,591 1,541 1,541 10,993
1987/12/21 1,561 1,601 1,561 1,561 4,997
1987/12/18 1,601 1,601 1,551 1,601 10,993
1987/12/17 1,571 1,651 1,571 1,651 14,991
1987/12/16 1,571 1,611 1,571 1,591 4,997
1987/12/15 1,621 1,671 1,601 1,621 7,995
1987/12/14 1,661 1,661 1,661 1,661 2,998
1987/12/11 1,681 1,681 1,601 1,661 35,977
1987/12/10 1,681 1,701 1,681 1,691 31,980
1987/12/09 1,641 1,711 1,601 1,701 29,981
1987/12/08 1,651 1,661 1,651 1,661 61,961
1987/12/07 1,671 1,671 1,631 1,631 3,997
1987/12/05 1,631 1,671 1,611 1,671 37,976
1987/12/04 1,681 1,681 1,631 1,631 5,996
1987/12/03 1,621 1,691 1,611 1,691 11,992
1987/12/02 1,611 1,691 1,591 1,691 17,989
1987/12/01 1,631 1,631 1,611 1,631 5,996
1987/11/30 1,701 1,701 1,701 1,701 2,998
1987/11/28 1,721 1,721 1,711 1,711 1,999
1987/11/27 1,701 1,731 1,701 1,721 5,996
1987/11/26 1,701 1,701 1,701 1,701 999
1987/11/25 1,681 1,731 1,681 1,731 1,999
1987/11/24 1,751 1,751 1,721 1,731 9,994
1987/11/20 1,781 1,791 1,781 1,781 9,994
1987/11/19 1,711 1,801 1,711 1,801 4,997
1987/11/18 1,741 1,751 1,701 1,751 7,995
1987/11/17 1,701 1,751 1,681 1,751 5,996
1987/11/16 1,721 1,801 1,721 1,781 14,991
1987/11/13 1,701 1,821 1,701 1,761 30,981
1987/11/12 1,701 1,701 1,701 1,701 4,997
1987/11/11 1,661 1,701 1,631 1,701 38,976
1987/11/09 1,801 1,801 1,801 1,801 11,992
1987/11/07 1,791 1,841 1,781 1,841 29,981
1987/11/06 1,791 1,801 1,791 1,791 11,992
1987/11/05 1,841 1,841 1,801 1,801 3,997
1987/11/04 1,851 1,881 1,851 1,881 6,996
1987/11/02 1,841 1,851 1,831 1,851 14,991
1987/10/31 1,851 1,861 1,851 1,851 10,993
1987/10/30 1,881 1,891 1,821 1,861 19,987
1987/10/29 1,871 1,951 1,861 1,881 74,953
1987/10/28 1,921 1,931 1,821 1,891 18,988
1987/10/27 1,851 1,911 1,851 1,911 50,968
1987/10/26 1,951 1,951 1,871 1,871 25,984
1987/10/24 1,921 1,941 1,921 1,921 4,997
1987/10/23 1,981 1,981 1,961 1,961 6,996
1987/10/22 1,951 1,991 1,931 1,991 56,964
1987/10/21 1,991 1,991 1,981 1,981 23,985
1987/10/20 1,961 1,961 1,831 1,841 34,978
1987/10/19 2,011 2,011 1,991 2,001 10,993
1987/10/16 2,011 2,041 2,011 2,041 8,994
1987/10/15 2,001 2,051 2,001 2,051 7,995
1987/10/14 2,041 2,081 2,041 2,071 4,997
1987/10/13 2,071 2,071 2,051 2,051 3,997
1987/10/12 2,101 2,101 2,071 2,071 41,974
1987/10/09 2,101 2,101 2,051 2,101 29,981
1987/10/08 2,001 2,051 1,981 2,041 19,987
1987/10/07 2,001 2,001 2,001 2,001 3,997
1987/10/06 2,091 2,091 2,001 2,001 8,994
1987/10/05 2,091 2,101 2,071 2,091 13,991
1987/10/02 2,151 2,151 2,101 2,111 3,997
1987/10/01 2,101 2,101 2,081 2,081 2,998
1987/09/30 2,201 2,201 2,151 2,151 3,997
1987/09/29 2,241 2,241 2,151 2,201 12,992
1987/09/28 2,251 2,251 2,211 2,211 10,993
1987/09/26 2,271 2,291 2,271 2,271 29,981
1987/09/25 2,171 2,251 2,171 2,251 37,976
1987/09/24 2,081 2,151 2,051 2,151 26,983
1987/09/22 2,001 2,051 2,001 2,051 28,982
1987/09/21 2,131 2,141 2,101 2,101 48,969
1987/09/18 2,151 2,151 2,081 2,151 6,996
1987/09/17 2,151 2,191 2,131 2,151 21,986
1987/09/16 2,131 2,171 2,111 2,151 23,985
1987/09/14 2,131 2,191 2,131 2,151 23,985
1987/09/11 2,201 2,201 2,121 2,151 5,996
1987/09/10 2,151 2,201 2,101 2,201 26,983
1987/09/09 2,141 2,191 2,111 2,191 17,989
1987/09/08 2,151 2,201 2,141 2,201 7,995
1987/09/07 2,201 2,201 2,151 2,171 2,998
1987/09/05 2,221 2,221 2,201 2,221 4,997
1987/09/04 2,221 2,221 2,201 2,201 1,999
1987/09/03 2,241 2,261 2,161 2,261 12,992
1987/09/02 2,181 2,261 2,181 2,261 69,956
1987/09/01 2,241 2,241 2,181 2,181 32,979
1987/08/31 2,241 2,241 2,201 2,231 11,992
1987/08/29 2,251 2,251 2,201 2,201 6,996
1987/08/28 2,251 2,251 2,121 2,251 25,984
1987/08/27 2,251 2,251 2,151 2,251 9,994
1987/08/26 2,201 2,251 2,151 2,251 18,988
1987/08/25 2,251 2,251 2,221 2,221 3,997
1987/08/24 2,271 2,271 2,271 2,271 22,986
1987/08/22 2,261 2,271 2,251 2,271 5,996
1987/08/21 2,251 2,251 2,251 2,251 10,993
1987/08/20 2,211 2,211 2,201 2,201 31,980
1987/08/19 2,291 2,311 2,251 2,251 35,977
1987/08/18 2,291 2,291 2,251 2,251 8,994
1987/08/17 2,331 2,351 2,301 2,301 19,987
1987/08/14 2,281 2,351 2,251 2,351 11,992
1987/08/13 2,251 2,301 2,251 2,281 14,991
1987/08/12 2,341 2,341 2,301 2,301 12,992
1987/08/11 2,381 2,381 2,351 2,351 5,996
1987/08/10 2,331 2,391 2,291 2,391 26,983
1987/08/07 2,361 2,361 2,311 2,331 44,972
1987/08/06 2,201 2,331 2,181 2,311 63,960
1987/08/05 2,051 2,061 1,981 2,061 76,952
1987/08/04 2,191 2,191 2,061 2,061 20,987
1987/08/03 2,221 2,241 2,201 2,201 14,991
1987/08/01 2,301 2,341 2,301 2,301 17,989
1987/07/31 2,371 2,381 2,341 2,341 21,986
1987/07/30 2,351 2,371 2,331 2,371 97,939
1987/07/29 2,261 2,401 2,201 2,341 491,692
1987/07/28 2,241 2,241 2,181 2,241 23,985
1987/07/27 2,181 2,201 2,161 2,201 94,941
1987/07/25 2,151 2,201 2,151 2,201 10,993
1987/07/24 2,151 2,181 2,131 2,181 23,985
1987/07/23 2,191 2,191 2,121 2,181 63,960
1987/07/22 2,151 2,181 2,151 2,181 14,991
1987/07/21 2,201 2,201 2,181 2,181 9,994
1987/07/20 2,251 2,251 2,201 2,221 18,988
1987/07/17 2,201 2,261 2,181 2,251 85,946
1987/07/16 2,191 2,201 2,191 2,201 6,996
1987/07/15 2,201 2,211 2,171 2,201 17,989
1987/07/14 2,201 2,221 2,181 2,221 33,979
1987/07/13 2,261 2,261 2,201 2,251 19,987
1987/07/10 2,231 2,261 2,201 2,261 47,970
1987/07/09 2,251 2,251 2,201 2,251 22,986
1987/07/08 2,241 2,251 2,181 2,251 35,977
1987/07/07 2,251 2,251 2,211 2,251 42,973
1987/07/06 2,201 2,251 2,181 2,251 85,946
1987/07/04 2,181 2,181 2,081 2,181 22,986
1987/07/03 2,141 2,201 2,101 2,141 50,968
1987/07/02 2,061 2,121 2,041 2,121 47,970
1987/07/01 2,091 2,091 2,031 2,071 64,959
1987/06/30 2,071 2,091 2,071 2,091 26,983
1987/06/29 2,001 2,061 2,001 2,051 60,962
1987/06/27 1,951 2,041 1,931 2,041 133,916
1987/06/26 1,891 1,951 1,881 1,881 12,992
1987/06/25 1,881 1,951 1,881 1,951 61,961
1987/06/24 1,901 1,901 1,901 1,901 2,998
1987/06/23 1,881 1,901 1,881 1,901 38,976
1987/06/22 1,881 1,921 1,841 1,921 19,987
1987/06/19 1,881 1,901 1,881 1,901 9,994
1987/06/18 1,911 1,951 1,881 1,951 29,981
1987/06/17 1,901 1,951 1,881 1,951 21,986
1987/06/16 1,971 2,001 1,971 2,001 5,996
1987/06/15 2,081 2,081 1,931 2,001 58,963
1987/06/12 1,961 2,061 1,931 2,061 61,961
1987/06/11 1,901 1,951 1,901 1,951 15,990
1987/06/10 1,881 1,951 1,881 1,951 55,965
1987/06/09 1,951 1,961 1,921 1,921 6,996
1987/06/08 1,941 1,971 1,881 1,971 17,989
1987/06/06 1,971 1,971 1,901 1,971 14,991
1987/06/05 1,931 1,971 1,851 1,971 45,971
1987/06/04 1,951 1,981 1,951 1,971 47,970
1987/06/03 1,981 2,001 1,951 1,971 53,966
1987/06/02 1,881 1,961 1,841 1,961 42,973
1987/06/01 1,861 1,901 1,851 1,901 22,986
1987/05/30 1,871 1,871 1,851 1,871 16,989
1987/05/29 1,871 1,871 1,851 1,871 14,991
1987/05/28 1,901 1,901 1,851 1,851 22,986
1987/05/27 1,901 1,901 1,821 1,881 49,969
1987/05/26 1,851 1,901 1,851 1,901 24,984
1987/05/25 1,951 1,961 1,881 1,881 21,986
1987/05/23 1,831 1,951 1,831 1,951 90,943
1987/05/22 1,791 1,831 1,761 1,831 44,972
1987/05/21 1,801 1,801 1,751 1,751 48,969
1987/05/20 1,711 1,801 1,691 1,801 71,955
1987/05/19 1,801 1,801 1,711 1,731 34,978
1987/05/18 1,741 1,821 1,741 1,781 76,952
1987/05/15 1,621 1,741 1,601 1,731 90,943
1987/05/14 1,671 1,671 1,601 1,651 65,959
1987/05/13 1,621 1,711 1,601 1,661 114,928
1987/05/12 1,491 1,601 1,491 1,601 92,942
1987/05/11 1,491 1,501 1,471 1,491 69,956
1987/05/08 1,391 1,451 1,391 1,451 51,967
1987/05/07 1,331 1,371 1,301 1,371 44,972
1987/05/06 1,331 1,351 1,231 1,331 34,978
1987/05/02 1,301 1,321 1,251 1,311 32,979
1987/05/01 1,281 1,301 1,191 1,301 28,982
1987/04/30 1,231 1,281 1,231 1,281 23,985
1987/04/28 1,191 1,221 1,161 1,221 29,981
1987/04/27 1,191 1,191 1,171 1,181 11,992
1987/04/25 1,151 1,191 1,151 1,181 16,989
1987/04/24 1,141 1,171 1,141 1,171 13,991
1987/04/23 1,151 1,161 1,151 1,161 6,996
1987/04/22 1,161 1,161 1,131 1,161 11,992
1987/04/21 1,151 1,161 1,111 1,151 10,993
1987/04/20 1,121 1,161 1,101 1,161 11,992
1987/04/17 1,081 1,101 1,001 1,101 12,992
1987/04/16 1,091 1,091 1,081 1,081 8,994
1987/04/15 1,191 1,191 1,101 1,191 24,984
1987/04/10 1,111 1,191 1,111 1,191 10,993
1987/04/09 1,161 1,161 1,161 1,161 4,997
1987/04/07 1,161 1,161 1,161 1,161 12,992
1987/04/06 1,201 1,201 1,161 1,161 10,993
1987/04/04 1,161 1,201 1,151 1,201 11,992
1987/04/03 1,141 1,141 1,141 1,141 1,999
1987/04/02 1,071 1,141 1,061 1,141 8,994
1987/04/01 1,101 1,101 1,081 1,081 12,992
1987/03/31 1,091 1,101 1,091 1,101 6,996
1987/03/30 1,071 1,101 1,071 1,091 9,994
1987/03/28 1,101 1,131 1,081 1,131 13,991
1987/03/27 1,101 1,101 1,091 1,101 2,998
1987/03/26 1,091 1,101 1,091 1,091 6,996
1987/03/25 1,121 1,121 1,101 1,101 9,994
1987/03/24 1,101 1,101 1,081 1,101 8,994
1987/03/23 1,151 1,151 1,071 1,101 18,988
1987/03/20 1,101 1,151 1,071 1,151 22,986
1987/03/19 1,131 1,131 1,111 1,121 11,992
1987/03/18 1,161 1,161 1,121 1,121 9,994
1987/03/17 1,151 1,161 1,121 1,161 6,996
1987/03/16 1,131 1,131 1,131 1,131 999
1987/03/13 1,131 1,161 1,121 1,161 27,982
1987/03/12 1,151 1,151 1,131 1,131 4,997
1987/03/11 1,181 1,181 1,141 1,171 22,986
1987/03/10 1,161 1,181 1,151 1,181 4,997
1987/03/09 1,181 1,201 1,161 1,161 4,997
1987/03/07 1,201 1,201 1,191 1,201 3,997
1987/03/06 1,171 1,201 1,151 1,201 16,989
1987/03/05 1,201 1,201 1,201 1,201 4,997
1987/03/04 1,251 1,251 1,201 1,201 10,993
1987/03/03 1,231 1,231 1,231 1,231 2,998
1987/03/02 1,251 1,251 1,251 1,251 2,998
1987/02/28 1,241 1,291 1,241 1,291 3,997
1987/02/27 1,301 1,341 1,251 1,251 25,984
1987/02/26 1,231 1,301 1,201 1,281 47,970
1987/02/25 1,131 1,131 1,071 1,131 9,994
1987/02/24 1,131 1,131 1,101 1,131 22,986
1987/02/23 1,191 1,191 1,151 1,151 3,997
1987/02/20 1,131 1,201 1,131 1,201 10,993
1987/02/19 1,141 1,141 1,131 1,131 8,994
1987/02/18 1,181 1,181 1,151 1,151 4,997
1987/02/17 1,191 1,191 1,191 1,191 1,999
1987/02/16 1,211 1,211 1,201 1,201 7,995
1987/02/13 1,151 1,201 1,141 1,201 17,989
1987/02/12 1,181 1,181 1,161 1,161 6,996
1987/02/10 1,231 1,231 1,231 1,231 1,999
1987/02/09 1,231 1,251 1,231 1,251 1,999
1987/02/07 1,241 1,251 1,241 1,251 2,998
1987/02/06 1,261 1,261 1,261 1,261 999
1987/02/05 1,251 1,301 1,241 1,281 13,991
1987/02/04 1,281 1,281 1,251 1,251 7,995
1987/02/03 1,291 1,291 1,251 1,291 9,994
1987/02/02 1,301 1,301 1,291 1,291 4,997
1987/01/31 1,301 1,331 1,291 1,301 17,989
1987/01/30 1,301 1,301 1,291 1,301 16,989
1987/01/29 1,301 1,301 1,261 1,301 20,987
1987/01/28 1,301 1,301 1,281 1,281 8,994
1987/01/27 1,301 1,301 1,301 1,301 7,995
1987/01/26 1,301 1,321 1,301 1,301 13,991
1987/01/24 1,301 1,321 1,271 1,301 9,994
1987/01/23 1,231 1,301 1,231 1,301 29,981
1987/01/22 1,221 1,251 1,221 1,251 24,984
1987/01/21 1,231 1,251 1,221 1,251 13,991
1987/01/20 1,241 1,251 1,221 1,251 11,992
1987/01/19 1,221 1,251 1,221 1,251 16,989
1987/01/16 1,251 1,251 1,231 1,251 6,996
1987/01/14 1,191 1,231 1,191 1,231 14,991
1987/01/13 1,151 1,181 1,131 1,181 27,982
1987/01/12 1,181 1,181 1,161 1,161 6,996
1987/01/09 1,191 1,211 1,181 1,181 11,992
1987/01/08 1,231 1,231 1,201 1,211 6,996
1987/01/07 1,201 1,241 1,181 1,231 6,996
1987/01/06 1,221 1,251 1,221 1,251 7,995
1987/01/05 1,241 1,241 1,171 1,201 15,990

このページの先頭へ