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 |
---|---|---|---|---|---|
1995/12/29 | 557 | 557 | 557 | 557 | 6,000 |
1995/12/28 | 590 | 590 | 589 | 589 | 3,000 |
1995/12/27 | 590 | 590 | 590 | 590 | 7,000 |
1995/12/26 | 557 | 575 | 557 | 575 | 2,000 |
1995/12/25 | 554 | 555 | 554 | 555 | 8,000 |
1995/12/22 | 560 | 560 | 555 | 555 | 5,000 |
1995/12/21 | 564 | 575 | 560 | 560 | 14,000 |
1995/12/20 | 566 | 566 | 560 | 563 | 7,000 |
1995/12/19 | 580 | 580 | 565 | 565 | 9,000 |
1995/12/18 | 599 | 601 | 586 | 586 | 15,000 |
1995/12/15 | 581 | 599 | 566 | 599 | 35,000 |
1995/12/14 | 600 | 605 | 586 | 586 | 19,000 |
1995/12/13 | 611 | 611 | 595 | 599 | 43,000 |
1995/12/12 | 603 | 608 | 600 | 608 | 53,000 |
1995/12/11 | 625 | 625 | 600 | 608 | 54,000 |
1995/12/08 | 585 | 620 | 573 | 620 | 127,000 |
1995/12/07 | 575 | 575 | 560 | 566 | 29,000 |
1995/12/06 | 575 | 580 | 566 | 570 | 23,000 |
1995/12/05 | 575 | 585 | 560 | 585 | 39,000 |
1995/12/04 | 590 | 597 | 570 | 580 | 49,000 |
1995/12/01 | 572 | 599 | 564 | 585 | 138,000 |
1995/11/30 | 515 | 560 | 515 | 560 | 69,000 |
1995/11/29 | 510 | 530 | 495 | 530 | 15,000 |
1995/11/28 | 521 | 525 | 520 | 520 | 7,000 |
1995/11/27 | 500 | 500 | 495 | 495 | 4,000 |
1995/11/24 | 486 | 486 | 481 | 481 | 7,000 |
1995/11/22 | 486 | 495 | 480 | 480 | 13,000 |
1995/11/21 | 490 | 490 | 482 | 483 | 4,000 |
1995/11/20 | 484 | 485 | 480 | 480 | 19,000 |
1995/11/17 | 488 | 488 | 484 | 484 | 10,000 |
1995/11/16 | 490 | 490 | 482 | 482 | 8,000 |
1995/11/15 | 505 | 505 | 492 | 492 | 4,000 |
1995/11/14 | 505 | 505 | 505 | 505 | 1,000 |
1995/11/13 | 510 | 510 | 510 | 510 | 1,000 |
1995/11/10 | 513 | 513 | 511 | 511 | 3,000 |
1995/11/09 | 511 | 513 | 506 | 513 | 9,000 |
1995/11/08 | 525 | 535 | 525 | 530 | 14,000 |
1995/11/07 | 532 | 532 | 519 | 519 | 5,000 |
1995/11/06 | 550 | 560 | 535 | 535 | 27,000 |
1995/11/02 | 489 | 537 | 489 | 529 | 25,000 |
1995/11/01 | 490 | 490 | 485 | 486 | 6,000 |
1995/10/31 | 480 | 485 | 480 | 480 | 3,000 |
1995/10/30 | 480 | 485 | 480 | 485 | 4,000 |
1995/10/27 | 483 | 483 | 483 | 483 | 3,000 |
1995/10/26 | 510 | 510 | 500 | 500 | 7,000 |
1995/10/25 | 510 | 510 | 510 | 510 | 1,000 |
1995/10/24 | 499 | 510 | 499 | 510 | 8,000 |
1995/10/23 | 495 | 495 | 495 | 495 | 1,000 |
1995/10/20 | 489 | 489 | 489 | 489 | 6,000 |
1995/10/18 | 450 | 450 | 450 | 450 | 2,000 |
1995/10/17 | 460 | 460 | 450 | 450 | 8,000 |
1995/10/16 | 462 | 462 | 461 | 461 | 2,000 |
1995/10/13 | 470 | 470 | 461 | 461 | 6,000 |
1995/10/11 | 477 | 480 | 477 | 480 | 3,000 |
1995/10/06 | 460 | 460 | 460 | 460 | 7,000 |
1995/10/05 | 483 | 483 | 460 | 460 | 12,000 |
1995/10/04 | 480 | 480 | 480 | 480 | 8,000 |
1995/10/03 | 490 | 490 | 483 | 483 | 9,000 |
1995/09/29 | 485 | 485 | 480 | 480 | 7,000 |
1995/09/28 | 485 | 485 | 485 | 485 | 1,000 |
1995/09/27 | 495 | 495 | 490 | 490 | 4,000 |
1995/09/26 | 497 | 497 | 497 | 497 | 1,000 |
1995/09/25 | 491 | 491 | 485 | 485 | 5,000 |
1995/09/22 | 500 | 501 | 490 | 490 | 10,000 |
1995/09/21 | 500 | 505 | 500 | 501 | 13,000 |
1995/09/20 | 506 | 506 | 505 | 505 | 4,000 |
1995/09/19 | 505 | 505 | 505 | 505 | 2,000 |
1995/09/18 | 516 | 516 | 505 | 505 | 6,000 |
1995/09/14 | 502 | 502 | 501 | 501 | 5,000 |
1995/09/13 | 500 | 501 | 500 | 501 | 8,000 |
1995/09/12 | 500 | 501 | 495 | 501 | 26,000 |
1995/09/11 | 515 | 515 | 500 | 500 | 18,000 |
1995/09/08 | 511 | 515 | 511 | 515 | 5,000 |
1995/09/07 | 534 | 534 | 505 | 508 | 4,000 |
1995/09/06 | 510 | 510 | 510 | 510 | 3,000 |
1995/09/05 | 530 | 530 | 500 | 500 | 27,000 |
1995/09/04 | 531 | 531 | 521 | 521 | 7,000 |
1995/09/01 | 540 | 540 | 530 | 530 | 11,000 |
1995/08/31 | 570 | 570 | 550 | 551 | 21,000 |
1995/08/30 | 569 | 580 | 569 | 572 | 25,000 |
1995/08/29 | 565 | 575 | 565 | 569 | 25,000 |
1995/08/28 | 545 | 551 | 542 | 549 | 21,000 |
1995/08/25 | 560 | 563 | 532 | 532 | 28,000 |
1995/08/24 | 522 | 545 | 522 | 545 | 29,000 |
1995/08/23 | 559 | 559 | 515 | 515 | 17,000 |
1995/08/22 | 590 | 590 | 550 | 564 | 36,000 |
1995/08/21 | 570 | 600 | 570 | 600 | 91,000 |
1995/08/18 | 505 | 510 | 499 | 500 | 31,000 |
1995/08/17 | 495 | 495 | 478 | 489 | 36,000 |
1995/08/16 | 470 | 477 | 470 | 477 | 8,000 |
1995/08/15 | 480 | 483 | 470 | 470 | 15,000 |
1995/08/14 | 455 | 476 | 455 | 476 | 15,000 |
1995/08/11 | 453 | 453 | 453 | 453 | 6,000 |
1995/08/10 | 435 | 458 | 435 | 453 | 18,000 |
1995/08/04 | 435 | 435 | 420 | 420 | 28,000 |
1995/08/03 | 440 | 440 | 435 | 435 | 13,000 |
1995/08/02 | 435 | 435 | 435 | 435 | 2,000 |
1995/08/01 | 430 | 430 | 430 | 430 | 2,000 |
1995/07/31 | 426 | 426 | 420 | 422 | 7,000 |
1995/07/28 | 435 | 435 | 435 | 435 | 6,000 |
1995/07/27 | 433 | 433 | 433 | 433 | 3,000 |
1995/07/26 | 445 | 445 | 445 | 445 | 1,000 |
1995/07/25 | 442 | 442 | 442 | 442 | 5,000 |
1995/07/24 | 442 | 442 | 442 | 442 | 4,000 |
1995/07/21 | 440 | 440 | 440 | 440 | 2,000 |
1995/07/19 | 459 | 459 | 450 | 450 | 9,000 |
1995/07/17 | 464 | 464 | 458 | 458 | 4,000 |
1995/07/14 | 442 | 450 | 442 | 450 | 10,000 |
1995/07/13 | 431 | 431 | 431 | 431 | 6,000 |
1995/07/12 | 440 | 440 | 430 | 430 | 6,000 |
1995/07/11 | 453 | 453 | 438 | 438 | 3,000 |
1995/07/10 | 450 | 450 | 450 | 450 | 5,000 |
1995/07/07 | 413 | 413 | 413 | 413 | 1,000 |
1995/07/06 | 405 | 405 | 401 | 401 | 5,000 |
1995/07/05 | 400 | 405 | 400 | 405 | 14,000 |
1995/07/03 | 400 | 400 | 388 | 400 | 4,000 |
1995/06/30 | 396 | 405 | 396 | 405 | 2,000 |
1995/06/29 | 396 | 396 | 396 | 396 | 1,000 |
1995/06/28 | 390 | 394 | 388 | 394 | 8,000 |
1995/06/27 | 394 | 394 | 394 | 394 | 1,000 |
1995/06/26 | 394 | 394 | 394 | 394 | 13,000 |
1995/06/23 | 388 | 388 | 388 | 388 | 10,000 |
1995/06/21 | 393 | 393 | 391 | 391 | 5,000 |
1995/06/20 | 405 | 405 | 390 | 390 | 10,000 |
1995/06/19 | 400 | 400 | 400 | 400 | 2,000 |
1995/06/16 | 405 | 405 | 405 | 405 | 2,000 |
1995/06/15 | 410 | 410 | 400 | 400 | 5,000 |
1995/06/14 | 421 | 421 | 415 | 415 | 3,000 |
1995/06/13 | 430 | 430 | 421 | 421 | 4,000 |
1995/06/12 | 440 | 440 | 432 | 432 | 6,000 |
1995/06/09 | 456 | 456 | 450 | 450 | 7,000 |
1995/06/08 | 468 | 468 | 450 | 450 | 12,000 |
1995/06/07 | 468 | 468 | 468 | 468 | 2,000 |
1995/06/06 | 492 | 492 | 492 | 492 | 3,000 |
1995/06/05 | 489 | 489 | 489 | 489 | 1,000 |
1995/06/02 | 481 | 481 | 480 | 480 | 5,000 |
1995/06/01 | 470 | 470 | 465 | 465 | 5,000 |
1995/05/30 | 480 | 482 | 470 | 470 | 6,000 |
1995/05/29 | 482 | 482 | 482 | 482 | 1,000 |
1995/05/26 | 485 | 485 | 480 | 480 | 4,000 |
1995/05/25 | 483 | 483 | 483 | 483 | 3,000 |
1995/05/24 | 481 | 500 | 480 | 483 | 16,000 |
1995/05/23 | 500 | 500 | 500 | 500 | 1,000 |
1995/05/22 | 500 | 500 | 500 | 500 | 3,000 |
1995/05/19 | 529 | 529 | 500 | 500 | 8,000 |
1995/05/18 | 535 | 539 | 535 | 539 | 8,000 |
1995/05/17 | 500 | 505 | 500 | 505 | 9,000 |
1995/05/15 | 560 | 562 | 560 | 562 | 16,000 |
1995/05/12 | 541 | 559 | 540 | 559 | 6,000 |
1995/05/11 | 561 | 561 | 530 | 530 | 12,000 |
1995/05/10 | 580 | 580 | 561 | 570 | 21,000 |
1995/05/09 | 610 | 610 | 580 | 580 | 44,000 |
1995/05/08 | 560 | 630 | 555 | 630 | 135,000 |
1995/05/02 | 526 | 540 | 510 | 540 | 52,000 |
1995/04/28 | 450 | 450 | 450 | 450 | 6,000 |
1995/04/27 | 454 | 460 | 454 | 460 | 2,000 |
1995/04/26 | 460 | 460 | 460 | 460 | 2,000 |
1995/04/25 | 460 | 460 | 460 | 460 | 2,000 |
1995/04/24 | 450 | 450 | 450 | 450 | 4,000 |
1995/04/21 | 470 | 470 | 470 | 470 | 3,000 |
1995/04/20 | 468 | 468 | 468 | 468 | 1,000 |
1995/04/18 | 449 | 450 | 449 | 449 | 4,000 |
1995/04/17 | 447 | 447 | 447 | 447 | 2,000 |
1995/04/13 | 443 | 443 | 440 | 440 | 8,000 |
1995/04/12 | 437 | 440 | 437 | 440 | 9,000 |
1995/04/11 | 440 | 440 | 440 | 440 | 1,000 |
1995/04/10 | 450 | 450 | 450 | 450 | 2,000 |
1995/04/07 | 450 | 450 | 450 | 450 | 1,000 |
1995/04/06 | 451 | 451 | 450 | 450 | 3,000 |
1995/04/05 | 475 | 475 | 475 | 475 | 1,000 |
1995/04/03 | 472 | 472 | 472 | 472 | 1,000 |
1995/03/31 | 478 | 478 | 475 | 475 | 3,000 |
1995/03/29 | 484 | 484 | 484 | 484 | 1,000 |
1995/03/27 | 438 | 450 | 438 | 438 | 16,000 |
1995/03/24 | 455 | 455 | 453 | 453 | 4,000 |
1995/03/23 | 465 | 465 | 450 | 450 | 11,000 |
1995/03/22 | 465 | 465 | 465 | 465 | 1,000 |
1995/03/20 | 480 | 480 | 461 | 461 | 7,000 |
1995/03/16 | 490 | 490 | 480 | 480 | 10,000 |
1995/03/15 | 516 | 521 | 501 | 501 | 25,000 |
1995/03/14 | 545 | 545 | 520 | 521 | 23,000 |
1995/03/13 | 540 | 550 | 540 | 544 | 15,000 |
1995/03/10 | 540 | 540 | 530 | 540 | 23,000 |
1995/03/09 | 535 | 536 | 505 | 505 | 15,000 |
1995/03/08 | 506 | 549 | 506 | 540 | 56,000 |
1995/03/06 | 453 | 453 | 453 | 453 | 1,000 |
1995/03/03 | 450 | 453 | 450 | 450 | 3,000 |
1995/03/02 | 451 | 451 | 451 | 451 | 2,000 |
1995/03/01 | 451 | 455 | 450 | 450 | 4,000 |
1995/02/28 | 455 | 455 | 450 | 450 | 5,000 |
1995/02/27 | 461 | 462 | 450 | 450 | 4,000 |
1995/02/24 | 472 | 472 | 460 | 461 | 6,000 |
1995/02/23 | 461 | 463 | 460 | 460 | 6,000 |
1995/02/21 | 465 | 465 | 460 | 460 | 3,000 |
1995/02/20 | 467 | 467 | 465 | 465 | 6,000 |
1995/02/17 | 470 | 471 | 466 | 467 | 20,000 |
1995/02/16 | 470 | 470 | 470 | 470 | 4,000 |
1995/02/15 | 475 | 476 | 473 | 473 | 7,000 |
1995/02/14 | 502 | 502 | 491 | 491 | 4,000 |
1995/02/13 | 500 | 500 | 500 | 500 | 2,000 |
1995/02/10 | 486 | 499 | 486 | 499 | 6,000 |
1995/02/09 | 480 | 485 | 480 | 485 | 6,000 |
1995/02/08 | 480 | 480 | 471 | 471 | 5,000 |
1995/02/07 | 473 | 473 | 465 | 467 | 17,000 |
1995/02/06 | 471 | 475 | 470 | 470 | 12,000 |
1995/02/03 | 500 | 500 | 480 | 480 | 11,000 |
1995/02/02 | 472 | 476 | 472 | 476 | 2,000 |
1995/02/01 | 479 | 479 | 470 | 471 | 22,000 |
1995/01/31 | 505 | 506 | 480 | 480 | 13,000 |
1995/01/30 | 490 | 506 | 490 | 506 | 9,000 |
1995/01/27 | 500 | 500 | 480 | 490 | 22,000 |
1995/01/26 | 501 | 510 | 498 | 498 | 13,000 |
1995/01/25 | 496 | 500 | 496 | 496 | 15,000 |
1995/01/24 | 486 | 487 | 486 | 487 | 6,000 |
1995/01/23 | 501 | 502 | 486 | 486 | 19,000 |
1995/01/20 | 501 | 506 | 501 | 502 | 16,000 |
1995/01/19 | 515 | 515 | 515 | 515 | 4,000 |
1995/01/13 | 546 | 580 | 545 | 580 | 14,000 |
1995/01/12 | 555 | 560 | 540 | 540 | 18,000 |
1995/01/11 | 570 | 570 | 550 | 550 | 14,000 |
1995/01/10 | 560 | 570 | 560 | 570 | 13,000 |
1995/01/09 | 561 | 561 | 560 | 560 | 2,000 |
1995/01/06 | 545 | 550 | 545 | 550 | 6,000 |
1995/01/05 | 541 | 545 | 540 | 541 | 6,000 |
1995/01/04 | 550 | 550 | 530 | 530 | 4,000 |