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 |
---|---|---|---|---|---|
1998/12/30 | 225 | 225 | 225 | 225 | 1,000 |
1998/12/25 | 228 | 228 | 223 | 223 | 5,000 |
1998/12/24 | 212 | 212 | 201 | 202 | 4,000 |
1998/12/22 | 221 | 221 | 212 | 212 | 2,000 |
1998/12/15 | 221 | 221 | 221 | 221 | 1,000 |
1998/12/10 | 254 | 254 | 254 | 254 | 4,000 |
1998/12/08 | 235 | 235 | 235 | 235 | 1,000 |
1998/12/07 | 230 | 230 | 230 | 230 | 2,000 |
1998/12/03 | 232 | 233 | 232 | 233 | 6,000 |
1998/12/01 | 240 | 240 | 230 | 230 | 5,000 |
1998/11/30 | 240 | 240 | 240 | 240 | 1,000 |
1998/11/27 | 225 | 225 | 225 | 225 | 1,000 |
1998/11/26 | 230 | 230 | 211 | 211 | 3,000 |
1998/11/25 | 230 | 230 | 230 | 230 | 2,000 |
1998/11/20 | 229 | 229 | 229 | 229 | 3,000 |
1998/11/17 | 220 | 220 | 220 | 220 | 3,000 |
1998/11/16 | 188 | 200 | 188 | 200 | 2,000 |
1998/11/12 | 203 | 203 | 203 | 203 | 1,000 |
1998/11/11 | 210 | 210 | 210 | 210 | 1,000 |
1998/11/09 | 202 | 202 | 202 | 202 | 2,000 |
1998/11/06 | 210 | 210 | 201 | 201 | 2,000 |
1998/11/05 | 210 | 210 | 210 | 210 | 1,000 |
1998/11/04 | 219 | 219 | 219 | 219 | 1,000 |
1998/11/02 | 200 | 200 | 200 | 200 | 2,000 |
1998/10/28 | 201 | 220 | 200 | 220 | 4,000 |
1998/10/26 | 230 | 230 | 230 | 230 | 2,000 |
1998/10/23 | 230 | 230 | 230 | 230 | 3,000 |
1998/10/22 | 227 | 227 | 227 | 227 | 1,000 |
1998/10/21 | 226 | 226 | 226 | 226 | 1,000 |
1998/10/16 | 210 | 220 | 200 | 220 | 8,000 |
1998/10/15 | 200 | 220 | 200 | 200 | 8,000 |
1998/10/14 | 226 | 226 | 226 | 226 | 3,000 |
1998/10/09 | 227 | 227 | 227 | 227 | 1,000 |
1998/10/07 | 214 | 222 | 214 | 222 | 2,000 |
1998/10/05 | 221 | 221 | 221 | 221 | 1,000 |
1998/10/02 | 220 | 220 | 181 | 181 | 5,000 |
1998/09/30 | 230 | 260 | 230 | 260 | 4,000 |
1998/09/29 | 255 | 263 | 255 | 263 | 2,000 |
1998/09/25 | 264 | 264 | 264 | 264 | 4,000 |
1998/09/24 | 250 | 253 | 250 | 253 | 2,000 |
1998/09/18 | 220 | 254 | 220 | 254 | 2,000 |
1998/09/17 | 220 | 258 | 220 | 258 | 5,000 |
1998/09/11 | 265 | 265 | 265 | 265 | 1,000 |
1998/09/08 | 265 | 265 | 265 | 265 | 1,000 |
1998/09/07 | 265 | 265 | 265 | 265 | 3,000 |
1998/09/04 | 269 | 269 | 269 | 269 | 2,000 |
1998/09/03 | 269 | 269 | 269 | 269 | 2,000 |
1998/09/01 | 271 | 289 | 271 | 289 | 7,000 |
1998/08/26 | 295 | 295 | 295 | 295 | 1,000 |
1998/08/25 | 295 | 295 | 295 | 295 | 2,000 |
1998/08/20 | 270 | 285 | 270 | 285 | 5,000 |
1998/08/19 | 270 | 270 | 270 | 270 | 3,000 |
1998/08/18 | 270 | 270 | 270 | 270 | 3,000 |
1998/08/17 | 272 | 272 | 270 | 270 | 3,000 |
1998/08/14 | 278 | 278 | 278 | 278 | 1,000 |
1998/08/13 | 278 | 278 | 278 | 278 | 1,000 |
1998/08/11 | 278 | 278 | 278 | 278 | 2,000 |
1998/08/10 | 283 | 283 | 278 | 278 | 2,000 |
1998/08/07 | 279 | 279 | 278 | 278 | 5,000 |
1998/08/06 | 276 | 276 | 276 | 276 | 1,000 |
1998/08/05 | 276 | 276 | 276 | 276 | 1,000 |
1998/08/04 | 299 | 299 | 299 | 299 | 1,000 |
1998/08/03 | 280 | 280 | 280 | 280 | 1,000 |
1998/07/31 | 311 | 311 | 271 | 271 | 4,000 |
1998/07/24 | 314 | 314 | 314 | 314 | 4,000 |
1998/07/23 | 317 | 317 | 317 | 317 | 3,000 |
1998/07/17 | 300 | 318 | 291 | 318 | 8,000 |
1998/07/16 | 300 | 301 | 300 | 301 | 6,000 |
1998/07/15 | 321 | 321 | 321 | 321 | 1,000 |
1998/07/14 | 311 | 325 | 311 | 325 | 6,000 |
1998/07/13 | 266 | 266 | 266 | 266 | 21,000 |
1998/07/10 | 330 | 330 | 330 | 330 | 1,000 |
1998/07/09 | 330 | 330 | 330 | 330 | 1,000 |
1998/07/06 | 338 | 338 | 338 | 338 | 1,000 |
1998/07/03 | 325 | 330 | 325 | 330 | 2,000 |
1998/07/02 | 328 | 328 | 328 | 328 | 3,000 |
1998/07/01 | 318 | 325 | 318 | 325 | 2,000 |
1998/06/30 | 325 | 329 | 325 | 328 | 6,000 |
1998/06/29 | 300 | 300 | 300 | 300 | 1,000 |
1998/06/26 | 305 | 305 | 305 | 305 | 2,000 |
1998/06/25 | 300 | 302 | 290 | 290 | 7,000 |
1998/06/24 | 300 | 300 | 300 | 300 | 5,000 |
1998/06/19 | 296 | 300 | 295 | 300 | 6,000 |
1998/06/18 | 290 | 295 | 290 | 295 | 5,000 |
1998/06/17 | 285 | 285 | 285 | 285 | 1,000 |
1998/06/16 | 290 | 295 | 290 | 295 | 4,000 |
1998/06/05 | 290 | 290 | 290 | 290 | 1,000 |
1998/06/04 | 274 | 274 | 273 | 273 | 2,000 |
1998/06/03 | 281 | 281 | 273 | 273 | 3,000 |
1998/06/02 | 271 | 271 | 265 | 265 | 14,000 |
1998/05/28 | 295 | 298 | 265 | 265 | 7,000 |
1998/05/26 | 300 | 300 | 300 | 300 | 2,000 |
1998/05/25 | 300 | 300 | 297 | 297 | 4,000 |
1998/05/21 | 295 | 295 | 295 | 295 | 1,000 |
1998/05/20 | 295 | 295 | 295 | 295 | 1,000 |
1998/05/19 | 300 | 300 | 300 | 300 | 1,000 |
1998/05/18 | 270 | 270 | 270 | 270 | 1,000 |
1998/05/14 | 275 | 275 | 275 | 275 | 1,000 |
1998/05/12 | 295 | 295 | 295 | 295 | 1,000 |
1998/05/11 | 282 | 282 | 282 | 282 | 1,000 |
1998/05/08 | 276 | 276 | 276 | 276 | 1,000 |
1998/05/07 | 271 | 271 | 271 | 271 | 6,000 |
1998/05/01 | 305 | 305 | 305 | 305 | 1,000 |
1998/04/24 | 320 | 340 | 320 | 340 | 5,000 |
1998/04/22 | 300 | 300 | 300 | 300 | 1,000 |
1998/04/16 | 305 | 305 | 300 | 300 | 11,000 |
1998/04/13 | 300 | 300 | 300 | 300 | 1,000 |
1998/04/09 | 350 | 350 | 350 | 350 | 1,000 |
1998/04/08 | 338 | 338 | 335 | 335 | 2,000 |
1998/03/24 | 360 | 360 | 360 | 360 | 4,000 |
1998/03/23 | 355 | 355 | 355 | 355 | 1,000 |
1998/03/19 | 365 | 365 | 355 | 355 | 4,000 |
1998/03/18 | 365 | 365 | 365 | 365 | 1,000 |
1998/03/16 | 361 | 365 | 361 | 365 | 2,000 |
1998/03/12 | 375 | 375 | 375 | 375 | 1,000 |
1998/03/11 | 375 | 375 | 375 | 375 | 1,000 |
1998/03/10 | 375 | 375 | 375 | 375 | 5,000 |
1998/03/05 | 375 | 375 | 375 | 375 | 1,000 |
1998/03/03 | 375 | 380 | 375 | 380 | 2,000 |
1998/02/27 | 375 | 375 | 375 | 375 | 1,000 |
1998/02/26 | 370 | 375 | 370 | 375 | 3,000 |
1998/02/25 | 355 | 355 | 355 | 355 | 2,000 |
1998/02/24 | 360 | 360 | 350 | 350 | 4,000 |
1998/02/16 | 375 | 375 | 375 | 375 | 1,000 |
1998/02/13 | 392 | 392 | 390 | 390 | 3,000 |
1998/02/12 | 405 | 405 | 392 | 392 | 7,000 |
1998/02/10 | 390 | 400 | 390 | 400 | 7,000 |
1998/02/09 | 373 | 383 | 373 | 382 | 6,000 |
1998/02/05 | 357 | 372 | 357 | 372 | 7,000 |
1998/02/04 | 357 | 357 | 350 | 350 | 3,000 |
1998/02/03 | 347 | 357 | 347 | 357 | 2,000 |
1998/02/02 | 342 | 342 | 340 | 340 | 7,000 |
1998/01/30 | 370 | 370 | 370 | 370 | 2,000 |
1998/01/29 | 380 | 380 | 380 | 380 | 7,000 |
1998/01/28 | 351 | 380 | 350 | 380 | 18,000 |
1998/01/27 | 341 | 341 | 321 | 330 | 17,000 |
1998/01/26 | 325 | 335 | 325 | 335 | 5,000 |
1998/01/23 | 325 | 325 | 324 | 325 | 5,000 |
1998/01/22 | 315 | 322 | 315 | 322 | 3,000 |
1998/01/21 | 300 | 310 | 300 | 310 | 4,000 |
1998/01/20 | 300 | 300 | 290 | 290 | 2,000 |
1998/01/19 | 305 | 305 | 305 | 305 | 2,000 |
1998/01/16 | 270 | 300 | 270 | 300 | 7,000 |
1998/01/13 | 270 | 270 | 270 | 270 | 1,000 |
1998/01/09 | 271 | 271 | 271 | 271 | 3,000 |
1998/01/06 | 271 | 271 | 271 | 271 | 1,000 |
1998/01/05 | 300 | 300 | 300 | 300 | 1,000 |