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 |
---|---|---|---|---|---|
1993/12/29 | 368 | 368 | 368 | 368 | 1,000 |
1993/12/27 | 360 | 360 | 360 | 360 | 1,000 |
1993/12/24 | 383 | 383 | 383 | 383 | 1,000 |
1993/12/22 | 380 | 380 | 380 | 380 | 1,000 |
1993/12/15 | 385 | 389 | 385 | 389 | 2,000 |
1993/12/14 | 385 | 385 | 385 | 385 | 1,000 |
1993/12/13 | 395 | 395 | 395 | 395 | 1,000 |
1993/12/10 | 395 | 395 | 395 | 395 | 3,000 |
1993/12/03 | 399 | 399 | 399 | 399 | 1,000 |
1993/11/30 | 353 | 353 | 353 | 353 | 5,000 |
1993/11/25 | 404 | 404 | 404 | 404 | 1,000 |
1993/11/24 | 404 | 404 | 404 | 404 | 4,000 |
1993/11/22 | 400 | 404 | 400 | 404 | 5,000 |
1993/11/19 | 404 | 404 | 404 | 404 | 2,000 |
1993/11/18 | 404 | 404 | 404 | 404 | 2,000 |
1993/11/17 | 404 | 404 | 404 | 404 | 1,000 |
1993/11/16 | 404 | 404 | 404 | 404 | 1,000 |
1993/11/15 | 396 | 398 | 396 | 398 | 5,000 |
1993/11/11 | 392 | 393 | 392 | 393 | 10,000 |
1993/11/10 | 389 | 389 | 389 | 389 | 1,000 |
1993/11/09 | 401 | 401 | 398 | 398 | 9,000 |
1993/11/08 | 420 | 420 | 420 | 420 | 9,000 |
1993/11/05 | 425 | 425 | 420 | 420 | 2,000 |
1993/11/02 | 425 | 428 | 425 | 428 | 2,000 |
1993/11/01 | 420 | 428 | 420 | 428 | 2,000 |
1993/10/29 | 434 | 434 | 420 | 423 | 7,000 |
1993/10/28 | 437 | 437 | 437 | 437 | 1,000 |
1993/10/27 | 440 | 440 | 439 | 439 | 12,000 |
1993/10/26 | 445 | 445 | 440 | 440 | 3,000 |
1993/10/25 | 466 | 466 | 457 | 457 | 3,000 |
1993/10/22 | 475 | 475 | 472 | 472 | 2,000 |
1993/10/21 | 480 | 480 | 480 | 480 | 2,000 |
1993/10/20 | 485 | 485 | 480 | 480 | 3,000 |
1993/10/18 | 486 | 486 | 486 | 486 | 1,000 |
1993/10/14 | 486 | 486 | 486 | 486 | 2,000 |
1993/10/13 | 505 | 505 | 495 | 495 | 8,000 |
1993/10/12 | 510 | 510 | 510 | 510 | 8,000 |
1993/10/08 | 505 | 505 | 500 | 500 | 4,000 |
1993/10/06 | 510 | 510 | 510 | 510 | 1,000 |
1993/10/04 | 510 | 510 | 510 | 510 | 1,000 |
1993/10/01 | 511 | 511 | 511 | 511 | 1,000 |
1993/09/30 | 500 | 505 | 500 | 505 | 5,000 |
1993/09/28 | 510 | 510 | 510 | 510 | 1,000 |
1993/09/27 | 510 | 510 | 510 | 510 | 2,000 |
1993/09/24 | 505 | 505 | 500 | 500 | 2,000 |
1993/09/22 | 530 | 530 | 510 | 510 | 2,000 |
1993/09/20 | 535 | 535 | 535 | 535 | 3,000 |
1993/09/17 | 530 | 530 | 530 | 530 | 1,000 |
1993/09/16 | 542 | 542 | 542 | 542 | 2,000 |
1993/09/14 | 545 | 550 | 542 | 542 | 6,000 |
1993/09/13 | 555 | 555 | 550 | 550 | 5,000 |
1993/09/10 | 513 | 520 | 513 | 520 | 14,000 |
1993/09/09 | 510 | 510 | 510 | 510 | 11,000 |
1993/09/08 | 516 | 516 | 515 | 515 | 12,000 |
1993/09/02 | 536 | 536 | 536 | 536 | 7,000 |
1993/09/01 | 540 | 540 | 536 | 536 | 5,000 |
1993/08/31 | 550 | 560 | 550 | 550 | 5,000 |
1993/08/30 | 555 | 555 | 550 | 550 | 4,000 |
1993/08/27 | 536 | 560 | 536 | 560 | 6,000 |
1993/08/26 | 550 | 550 | 550 | 550 | 2,000 |
1993/08/25 | 560 | 560 | 550 | 550 | 10,000 |
1993/08/24 | 560 | 560 | 560 | 560 | 3,000 |
1993/08/23 | 570 | 570 | 570 | 570 | 4,000 |
1993/08/19 | 545 | 570 | 545 | 570 | 6,000 |
1993/08/18 | 536 | 545 | 536 | 545 | 4,000 |
1993/08/17 | 549 | 560 | 549 | 550 | 9,000 |
1993/08/13 | 549 | 549 | 549 | 549 | 2,000 |
1993/08/12 | 551 | 551 | 549 | 549 | 11,000 |
1993/08/11 | 550 | 550 | 550 | 550 | 1,000 |
1993/08/10 | 550 | 550 | 550 | 550 | 1,000 |
1993/08/06 | 550 | 550 | 550 | 550 | 2,000 |
1993/08/04 | 536 | 536 | 536 | 536 | 1,000 |
1993/08/03 | 531 | 531 | 531 | 531 | 1,000 |
1993/07/30 | 530 | 550 | 530 | 550 | 4,000 |
1993/07/29 | 530 | 530 | 530 | 530 | 2,000 |
1993/07/28 | 520 | 520 | 520 | 520 | 2,000 |
1993/07/27 | 500 | 530 | 500 | 520 | 15,000 |
1993/07/26 | 530 | 530 | 530 | 530 | 1,000 |
1993/07/23 | 550 | 550 | 550 | 550 | 4,000 |
1993/07/21 | 555 | 555 | 550 | 550 | 3,000 |
1993/07/20 | 555 | 555 | 555 | 555 | 1,000 |
1993/07/19 | 555 | 555 | 555 | 555 | 2,000 |
1993/07/16 | 555 | 555 | 545 | 545 | 3,000 |
1993/07/15 | 555 | 555 | 555 | 555 | 5,000 |
1993/07/14 | 560 | 560 | 555 | 555 | 3,000 |
1993/07/13 | 555 | 555 | 555 | 555 | 1,000 |
1993/07/12 | 550 | 550 | 550 | 550 | 3,000 |
1993/07/09 | 560 | 560 | 560 | 560 | 2,000 |
1993/07/08 | 548 | 555 | 548 | 555 | 4,000 |
1993/07/07 | 550 | 550 | 550 | 550 | 1,000 |
1993/07/06 | 550 | 556 | 550 | 556 | 3,000 |
1993/07/02 | 555 | 560 | 555 | 556 | 4,000 |
1993/06/30 | 550 | 555 | 550 | 555 | 4,000 |
1993/06/29 | 555 | 555 | 551 | 551 | 6,000 |
1993/06/28 | 555 | 555 | 545 | 550 | 5,000 |
1993/06/25 | 569 | 569 | 550 | 550 | 9,000 |
1993/06/24 | 560 | 560 | 560 | 560 | 6,000 |
1993/06/23 | 525 | 525 | 520 | 520 | 10,000 |
1993/06/22 | 505 | 505 | 505 | 505 | 6,000 |
1993/06/21 | 535 | 535 | 520 | 520 | 6,000 |
1993/06/18 | 568 | 568 | 540 | 540 | 13,000 |
1993/06/17 | 553 | 563 | 553 | 560 | 14,000 |
1993/06/16 | 550 | 550 | 550 | 550 | 5,000 |
1993/06/15 | 606 | 606 | 600 | 600 | 4,000 |
1993/06/14 | 610 | 610 | 610 | 610 | 3,000 |
1993/06/11 | 630 | 630 | 611 | 620 | 19,000 |
1993/06/10 | 649 | 649 | 630 | 630 | 4,000 |
1993/06/08 | 650 | 655 | 635 | 635 | 47,000 |
1993/06/07 | 650 | 659 | 640 | 640 | 83,000 |
1993/06/04 | 615 | 640 | 615 | 640 | 119,000 |
1993/06/03 | 610 | 610 | 600 | 609 | 42,000 |
1993/06/02 | 610 | 610 | 600 | 600 | 44,000 |
1993/06/01 | 620 | 627 | 600 | 600 | 85,000 |
1993/05/31 | 571 | 628 | 570 | 627 | 262,000 |
1993/05/28 | 570 | 571 | 565 | 570 | 60,000 |
1993/05/27 | 575 | 578 | 570 | 570 | 90,000 |
1993/05/26 | 579 | 580 | 570 | 575 | 50,000 |
1993/05/25 | 560 | 580 | 560 | 578 | 89,000 |
1993/05/24 | 550 | 560 | 550 | 558 | 25,000 |
1993/05/21 | 520 | 550 | 520 | 550 | 10,000 |
1993/05/20 | 540 | 540 | 512 | 512 | 9,000 |
1993/05/19 | 550 | 550 | 520 | 520 | 14,000 |
1993/05/18 | 553 | 555 | 551 | 551 | 8,000 |
1993/05/17 | 560 | 560 | 551 | 552 | 24,000 |
1993/05/14 | 558 | 560 | 551 | 560 | 23,000 |
1993/05/13 | 560 | 560 | 546 | 560 | 44,000 |
1993/05/12 | 535 | 573 | 535 | 565 | 139,000 |
1993/05/11 | 538 | 540 | 530 | 537 | 82,000 |
1993/05/10 | 520 | 536 | 518 | 535 | 70,000 |
1993/05/07 | 497 | 518 | 496 | 518 | 82,000 |
1993/05/06 | 500 | 500 | 500 | 500 | 8,000 |
1993/04/28 | 470 | 470 | 466 | 466 | 7,000 |
1993/04/23 | 475 | 475 | 464 | 464 | 10,000 |
1993/04/22 | 495 | 495 | 480 | 480 | 2,000 |
1993/04/20 | 508 | 508 | 505 | 505 | 5,000 |
1993/04/19 | 490 | 509 | 484 | 509 | 14,000 |
1993/04/16 | 472 | 490 | 472 | 490 | 5,000 |
1993/04/15 | 453 | 456 | 450 | 451 | 6,000 |
1993/04/14 | 446 | 450 | 446 | 450 | 11,000 |
1993/04/13 | 447 | 451 | 440 | 440 | 8,000 |
1993/04/12 | 450 | 454 | 450 | 453 | 6,000 |
1993/04/09 | 455 | 455 | 455 | 455 | 2,000 |
1993/04/08 | 449 | 449 | 449 | 449 | 2,000 |
1993/04/07 | 449 | 449 | 449 | 449 | 4,000 |
1993/04/06 | 429 | 435 | 429 | 435 | 2,000 |
1993/04/05 | 423 | 423 | 423 | 423 | 3,000 |
1993/04/02 | 424 | 424 | 423 | 423 | 6,000 |
1993/04/01 | 424 | 424 | 424 | 424 | 1,000 |
1993/03/30 | 424 | 429 | 423 | 423 | 8,000 |
1993/03/29 | 423 | 423 | 423 | 423 | 2,000 |
1993/03/26 | 426 | 426 | 426 | 426 | 1,000 |
1993/03/25 | 439 | 439 | 426 | 426 | 7,000 |
1993/03/24 | 440 | 440 | 440 | 440 | 13,000 |
1993/03/23 | 445 | 450 | 440 | 450 | 11,000 |
1993/03/22 | 430 | 436 | 430 | 433 | 21,000 |
1993/03/19 | 400 | 415 | 400 | 415 | 28,000 |
1993/03/18 | 388 | 396 | 388 | 396 | 17,000 |
1993/03/17 | 385 | 385 | 381 | 385 | 8,000 |
1993/03/16 | 388 | 388 | 376 | 376 | 4,000 |
1993/03/12 | 385 | 385 | 385 | 385 | 3,000 |
1993/03/11 | 378 | 378 | 375 | 375 | 3,000 |
1993/03/10 | 370 | 375 | 370 | 370 | 12,000 |
1993/03/09 | 366 | 370 | 366 | 370 | 5,000 |
1993/03/04 | 380 | 380 | 370 | 370 | 2,000 |
1993/03/03 | 381 | 381 | 378 | 378 | 10,000 |
1993/03/02 | 384 | 384 | 380 | 380 | 14,000 |
1993/03/01 | 381 | 381 | 381 | 381 | 1,000 |
1993/02/26 | 380 | 380 | 380 | 380 | 3,000 |
1993/02/25 | 388 | 388 | 385 | 385 | 2,000 |
1993/02/23 | 397 | 398 | 397 | 398 | 2,000 |
1993/02/22 | 399 | 400 | 399 | 400 | 4,000 |
1993/02/19 | 385 | 385 | 385 | 385 | 1,000 |
1993/02/18 | 410 | 410 | 378 | 385 | 12,000 |
1993/02/17 | 369 | 400 | 368 | 400 | 31,000 |
1993/02/16 | 340 | 370 | 340 | 370 | 28,000 |
1993/02/15 | 340 | 341 | 340 | 340 | 14,000 |
1993/02/12 | 349 | 349 | 339 | 340 | 7,000 |
1993/02/10 | 340 | 340 | 340 | 340 | 2,000 |
1993/02/09 | 336 | 336 | 336 | 336 | 1,000 |
1993/02/08 | 340 | 340 | 335 | 335 | 14,000 |
1993/02/05 | 340 | 340 | 340 | 340 | 1,000 |
1993/02/04 | 344 | 345 | 340 | 345 | 4,000 |
1993/02/03 | 345 | 345 | 340 | 340 | 7,000 |
1993/01/29 | 330 | 330 | 330 | 330 | 2,000 |
1993/01/28 | 335 | 335 | 335 | 335 | 1,000 |
1993/01/26 | 345 | 345 | 345 | 345 | 1,000 |
1993/01/25 | 345 | 350 | 345 | 350 | 3,000 |
1993/01/19 | 335 | 335 | 335 | 335 | 1,000 |
1993/01/18 | 350 | 350 | 350 | 350 | 1,000 |
1993/01/14 | 350 | 350 | 350 | 350 | 1,000 |
1993/01/11 | 350 | 350 | 340 | 340 | 9,000 |
1993/01/07 | 340 | 340 | 340 | 340 | 1,000 |
1993/01/06 | 331 | 340 | 331 | 340 | 4,000 |
1993/01/05 | 347 | 347 | 330 | 331 | 8,000 |