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 |
---|---|---|---|---|---|
1994/12/30 | 565 | 565 | 560 | 560 | 2,000 |
1994/12/29 | 572 | 572 | 565 | 565 | 7,000 |
1994/12/28 | 572 | 572 | 572 | 572 | 4,000 |
1994/12/27 | 561 | 580 | 561 | 571 | 13,000 |
1994/12/26 | 560 | 560 | 560 | 560 | 7,000 |
1994/12/22 | 525 | 530 | 525 | 530 | 12,000 |
1994/12/21 | 525 | 525 | 525 | 525 | 3,000 |
1994/12/20 | 525 | 525 | 525 | 525 | 5,000 |
1994/12/19 | 525 | 530 | 525 | 530 | 8,000 |
1994/12/16 | 537 | 537 | 530 | 530 | 7,000 |
1994/12/15 | 532 | 552 | 532 | 535 | 8,000 |
1994/12/14 | 540 | 540 | 531 | 531 | 4,000 |
1994/12/13 | 551 | 551 | 530 | 530 | 6,000 |
1994/12/12 | 545 | 570 | 545 | 551 | 8,000 |
1994/12/09 | 580 | 580 | 550 | 550 | 11,000 |
1994/12/08 | 557 | 585 | 557 | 580 | 4,000 |
1994/12/07 | 580 | 580 | 555 | 555 | 17,000 |
1994/12/06 | 587 | 587 | 580 | 580 | 3,000 |
1994/12/05 | 605 | 605 | 580 | 580 | 11,000 |
1994/12/02 | 593 | 615 | 593 | 600 | 4,000 |
1994/12/01 | 586 | 592 | 586 | 592 | 10,000 |
1994/11/30 | 581 | 583 | 581 | 581 | 4,000 |
1994/11/29 | 580 | 590 | 571 | 580 | 9,000 |
1994/11/28 | 580 | 580 | 580 | 580 | 3,000 |
1994/11/25 | 571 | 580 | 570 | 580 | 11,000 |
1994/11/24 | 621 | 621 | 600 | 600 | 20,000 |
1994/11/22 | 622 | 622 | 621 | 621 | 11,000 |
1994/11/21 | 630 | 630 | 621 | 621 | 15,000 |
1994/11/18 | 645 | 645 | 644 | 645 | 4,000 |
1994/11/17 | 655 | 655 | 640 | 640 | 4,000 |
1994/11/15 | 621 | 650 | 621 | 650 | 13,000 |
1994/11/14 | 620 | 630 | 620 | 621 | 7,000 |
1994/11/11 | 630 | 655 | 620 | 620 | 12,000 |
1994/11/10 | 650 | 650 | 640 | 640 | 11,000 |
1994/11/09 | 650 | 651 | 646 | 650 | 14,000 |
1994/11/08 | 665 | 665 | 650 | 650 | 22,000 |
1994/11/07 | 694 | 695 | 680 | 680 | 7,000 |
1994/11/04 | 700 | 700 | 690 | 698 | 8,000 |
1994/11/02 | 710 | 710 | 700 | 700 | 18,000 |
1994/11/01 | 715 | 715 | 705 | 705 | 27,000 |
1994/10/31 | 720 | 720 | 705 | 705 | 14,000 |
1994/10/28 | 700 | 700 | 685 | 695 | 18,000 |
1994/10/27 | 695 | 705 | 690 | 695 | 38,000 |
1994/10/26 | 726 | 726 | 695 | 695 | 36,000 |
1994/10/25 | 719 | 721 | 690 | 721 | 34,000 |
1994/10/24 | 750 | 760 | 726 | 726 | 119,000 |
1994/10/21 | 688 | 734 | 688 | 725 | 115,000 |
1994/10/20 | 675 | 685 | 665 | 683 | 16,000 |
1994/10/19 | 661 | 689 | 660 | 660 | 33,000 |
1994/10/18 | 662 | 670 | 657 | 657 | 18,000 |
1994/10/17 | 685 | 689 | 660 | 660 | 14,000 |
1994/10/14 | 684 | 685 | 640 | 650 | 19,000 |
1994/10/13 | 695 | 695 | 690 | 690 | 19,000 |
1994/10/12 | 705 | 710 | 690 | 694 | 58,000 |
1994/10/11 | 660 | 690 | 660 | 690 | 33,000 |
1994/10/07 | 635 | 650 | 635 | 650 | 12,000 |
1994/10/06 | 628 | 631 | 620 | 626 | 28,000 |
1994/10/05 | 645 | 650 | 633 | 633 | 31,000 |
1994/10/04 | 659 | 660 | 635 | 635 | 37,000 |
1994/10/03 | 669 | 669 | 635 | 660 | 32,000 |
1994/09/30 | 660 | 670 | 651 | 670 | 27,000 |
1994/09/29 | 635 | 670 | 635 | 660 | 31,000 |
1994/09/28 | 650 | 650 | 629 | 630 | 33,000 |
1994/09/27 | 631 | 677 | 631 | 672 | 27,000 |
1994/09/26 | 625 | 635 | 625 | 630 | 29,000 |
1994/09/22 | 620 | 626 | 590 | 625 | 36,000 |
1994/09/21 | 620 | 621 | 610 | 611 | 58,000 |
1994/09/20 | 649 | 660 | 648 | 650 | 35,000 |
1994/09/19 | 690 | 690 | 669 | 669 | 12,000 |
1994/09/16 | 691 | 700 | 675 | 685 | 43,000 |
1994/09/14 | 731 | 731 | 670 | 670 | 45,000 |
1994/09/13 | 729 | 730 | 681 | 725 | 131,000 |
1994/09/12 | 800 | 800 | 731 | 738 | 56,000 |
1994/09/09 | 774 | 835 | 770 | 791 | 326,000 |
1994/09/08 | 800 | 860 | 778 | 780 | 509,000 |
1994/09/07 | 750 | 830 | 740 | 795 | 530,000 |
1994/09/06 | 676 | 746 | 676 | 740 | 431,000 |
1994/09/05 | 650 | 670 | 641 | 646 | 274,000 |
1994/09/02 | 640 | 670 | 610 | 635 | 253,000 |
1994/09/01 | 600 | 640 | 600 | 640 | 199,000 |
1994/08/31 | 520 | 561 | 520 | 561 | 30,000 |
1994/08/30 | 520 | 520 | 520 | 520 | 1,000 |
1994/08/29 | 520 | 520 | 520 | 520 | 3,000 |
1994/08/26 | 515 | 515 | 515 | 515 | 2,000 |
1994/08/25 | 517 | 517 | 510 | 510 | 6,000 |
1994/08/19 | 521 | 521 | 510 | 510 | 7,000 |
1994/08/18 | 521 | 521 | 520 | 520 | 5,000 |
1994/08/17 | 530 | 530 | 520 | 520 | 3,000 |
1994/08/16 | 520 | 520 | 520 | 520 | 1,000 |
1994/08/11 | 533 | 533 | 532 | 532 | 2,000 |
1994/08/10 | 531 | 531 | 531 | 531 | 1,000 |
1994/08/09 | 531 | 531 | 531 | 531 | 2,000 |
1994/08/08 | 521 | 530 | 521 | 530 | 2,000 |
1994/08/05 | 520 | 520 | 520 | 520 | 4,000 |
1994/08/03 | 524 | 524 | 524 | 524 | 1,000 |
1994/08/02 | 518 | 518 | 518 | 518 | 1,000 |
1994/08/01 | 530 | 540 | 530 | 530 | 6,000 |
1994/07/28 | 521 | 521 | 512 | 521 | 8,000 |
1994/07/27 | 525 | 525 | 525 | 525 | 5,000 |
1994/07/26 | 540 | 540 | 540 | 540 | 3,000 |
1994/07/25 | 569 | 569 | 541 | 541 | 8,000 |
1994/07/22 | 556 | 570 | 556 | 570 | 5,000 |
1994/07/21 | 555 | 555 | 551 | 551 | 2,000 |
1994/07/20 | 555 | 555 | 550 | 550 | 4,000 |
1994/07/19 | 551 | 551 | 541 | 541 | 4,000 |
1994/07/15 | 559 | 560 | 551 | 551 | 5,000 |
1994/07/13 | 565 | 565 | 564 | 564 | 8,000 |
1994/07/12 | 575 | 575 | 565 | 565 | 4,000 |
1994/07/11 | 574 | 575 | 574 | 575 | 5,000 |
1994/07/08 | 580 | 590 | 580 | 580 | 16,000 |
1994/07/07 | 571 | 580 | 571 | 580 | 9,000 |
1994/07/06 | 580 | 580 | 575 | 577 | 14,000 |
1994/07/05 | 571 | 575 | 570 | 570 | 15,000 |
1994/07/04 | 552 | 555 | 547 | 547 | 7,000 |
1994/07/01 | 552 | 552 | 551 | 551 | 6,000 |
1994/06/30 | 550 | 551 | 550 | 551 | 4,000 |
1994/06/29 | 550 | 552 | 550 | 550 | 6,000 |
1994/06/28 | 545 | 550 | 545 | 550 | 4,000 |
1994/06/27 | 569 | 569 | 545 | 546 | 6,000 |
1994/06/24 | 570 | 570 | 570 | 570 | 2,000 |
1994/06/23 | 554 | 559 | 551 | 558 | 7,000 |
1994/06/22 | 559 | 559 | 554 | 554 | 3,000 |
1994/06/21 | 585 | 590 | 570 | 570 | 16,000 |
1994/06/20 | 580 | 590 | 580 | 585 | 12,000 |
1994/06/17 | 570 | 573 | 570 | 573 | 12,000 |
1994/06/16 | 570 | 575 | 570 | 570 | 17,000 |
1994/06/15 | 575 | 580 | 565 | 570 | 25,000 |
1994/06/14 | 555 | 579 | 550 | 575 | 23,000 |
1994/06/13 | 554 | 560 | 550 | 560 | 28,000 |
1994/06/10 | 549 | 554 | 549 | 550 | 7,000 |
1994/06/09 | 550 | 551 | 549 | 549 | 23,000 |
1994/06/08 | 531 | 540 | 530 | 540 | 4,000 |
1994/06/07 | 531 | 531 | 530 | 530 | 5,000 |
1994/06/06 | 545 | 549 | 530 | 530 | 14,000 |
1994/06/03 | 545 | 545 | 535 | 535 | 5,000 |
1994/06/02 | 545 | 545 | 545 | 545 | 3,000 |
1994/06/01 | 530 | 530 | 530 | 530 | 5,000 |
1994/05/30 | 516 | 516 | 515 | 515 | 7,000 |
1994/05/26 | 515 | 515 | 515 | 515 | 2,000 |
1994/05/25 | 511 | 525 | 511 | 515 | 6,000 |
1994/05/24 | 505 | 510 | 505 | 510 | 8,000 |
1994/05/23 | 515 | 515 | 495 | 495 | 15,000 |
1994/05/20 | 547 | 547 | 530 | 530 | 6,000 |
1994/05/19 | 545 | 550 | 545 | 550 | 6,000 |
1994/05/18 | 544 | 545 | 544 | 545 | 2,000 |
1994/05/17 | 538 | 539 | 538 | 539 | 3,000 |
1994/05/16 | 550 | 550 | 538 | 538 | 2,000 |
1994/05/13 | 540 | 540 | 530 | 530 | 9,000 |
1994/05/12 | 560 | 560 | 550 | 550 | 3,000 |
1994/05/11 | 540 | 560 | 540 | 560 | 4,000 |
1994/05/10 | 564 | 564 | 550 | 550 | 3,000 |
1994/05/09 | 579 | 580 | 575 | 575 | 16,000 |
1994/05/06 | 565 | 574 | 565 | 574 | 15,000 |
1994/05/02 | 525 | 530 | 511 | 530 | 6,000 |
1994/04/28 | 530 | 530 | 511 | 511 | 8,000 |
1994/04/27 | 558 | 558 | 530 | 530 | 11,000 |
1994/04/26 | 561 | 580 | 560 | 560 | 46,000 |
1994/04/25 | 550 | 560 | 545 | 560 | 44,000 |
1994/04/22 | 520 | 548 | 515 | 535 | 19,000 |
1994/04/21 | 520 | 525 | 510 | 510 | 10,000 |
1994/04/20 | 500 | 520 | 500 | 520 | 9,000 |
1994/04/19 | 500 | 500 | 495 | 500 | 8,000 |
1994/04/18 | 505 | 505 | 500 | 500 | 6,000 |
1994/04/15 | 479 | 485 | 479 | 485 | 8,000 |
1994/04/14 | 473 | 473 | 473 | 473 | 3,000 |
1994/04/13 | 470 | 470 | 470 | 470 | 1,000 |
1994/04/12 | 467 | 469 | 467 | 469 | 2,000 |
1994/04/11 | 470 | 470 | 470 | 470 | 2,000 |
1994/04/08 | 480 | 480 | 470 | 470 | 3,000 |
1994/04/07 | 475 | 480 | 475 | 480 | 5,000 |
1994/03/31 | 445 | 445 | 445 | 445 | 1,000 |
1994/03/30 | 446 | 452 | 444 | 452 | 4,000 |
1994/03/29 | 445 | 445 | 445 | 445 | 1,000 |
1994/03/28 | 444 | 445 | 444 | 445 | 2,000 |
1994/03/25 | 469 | 469 | 460 | 460 | 8,000 |
1994/03/24 | 470 | 470 | 465 | 470 | 4,000 |
1994/03/23 | 480 | 480 | 480 | 480 | 4,000 |
1994/03/22 | 480 | 489 | 480 | 489 | 5,000 |
1994/03/18 | 480 | 480 | 480 | 480 | 2,000 |
1994/03/17 | 469 | 475 | 469 | 475 | 16,000 |
1994/03/16 | 441 | 469 | 441 | 469 | 12,000 |
1994/03/15 | 430 | 430 | 430 | 430 | 5,000 |
1994/03/14 | 424 | 424 | 420 | 424 | 9,000 |
1994/03/11 | 410 | 410 | 410 | 410 | 6,000 |
1994/03/10 | 418 | 418 | 410 | 410 | 2,000 |
1994/03/09 | 401 | 401 | 400 | 400 | 7,000 |
1994/03/07 | 410 | 410 | 398 | 398 | 6,000 |
1994/03/04 | 414 | 414 | 414 | 414 | 1,000 |
1994/03/03 | 429 | 429 | 429 | 429 | 1,000 |
1994/03/02 | 430 | 431 | 430 | 430 | 5,000 |
1994/03/01 | 430 | 430 | 430 | 430 | 1,000 |
1994/02/25 | 400 | 400 | 400 | 400 | 3,000 |
1994/02/24 | 401 | 405 | 400 | 400 | 4,000 |
1994/02/23 | 389 | 395 | 389 | 395 | 2,000 |
1994/02/21 | 395 | 395 | 388 | 388 | 3,000 |
1994/02/18 | 395 | 395 | 394 | 394 | 2,000 |
1994/02/16 | 394 | 394 | 394 | 394 | 1,000 |
1994/02/14 | 415 | 415 | 400 | 400 | 7,000 |
1994/02/10 | 415 | 415 | 415 | 415 | 2,000 |
1994/02/09 | 430 | 430 | 420 | 420 | 7,000 |
1994/02/08 | 425 | 425 | 425 | 425 | 3,000 |
1994/02/04 | 430 | 430 | 430 | 430 | 1,000 |
1994/02/03 | 430 | 430 | 430 | 430 | 1,000 |
1994/02/01 | 430 | 433 | 430 | 433 | 5,000 |
1994/01/31 | 407 | 415 | 407 | 415 | 4,000 |
1994/01/28 | 401 | 401 | 395 | 395 | 4,000 |
1994/01/27 | 407 | 407 | 407 | 407 | 2,000 |
1994/01/26 | 409 | 409 | 409 | 409 | 1,000 |
1994/01/25 | 406 | 406 | 406 | 406 | 4,000 |
1994/01/24 | 406 | 406 | 406 | 406 | 1,000 |
1994/01/21 | 418 | 418 | 418 | 418 | 2,000 |
1994/01/20 | 419 | 419 | 418 | 418 | 5,000 |
1994/01/19 | 420 | 420 | 418 | 418 | 4,000 |
1994/01/18 | 416 | 416 | 415 | 415 | 4,000 |
1994/01/14 | 430 | 430 | 430 | 430 | 3,000 |
1994/01/13 | 404 | 404 | 404 | 404 | 5,000 |
1994/01/12 | 401 | 404 | 401 | 404 | 2,000 |
1994/01/11 | 401 | 401 | 401 | 401 | 1,000 |
1994/01/07 | 370 | 370 | 370 | 370 | 1,000 |
1994/01/06 | 368 | 368 | 368 | 368 | 4,000 |