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 |
---|---|---|---|---|---|
1999/12/30 | 222 | 246 | 222 | 246 | 4,000 |
1999/12/29 | 230 | 230 | 221 | 221 | 8,000 |
1999/12/27 | 247 | 247 | 230 | 230 | 9,000 |
1999/12/24 | 250 | 250 | 250 | 250 | 4,000 |
1999/12/22 | 230 | 230 | 230 | 230 | 1,000 |
1999/12/21 | 232 | 232 | 232 | 232 | 1,000 |
1999/12/20 | 230 | 230 | 230 | 230 | 4,000 |
1999/12/17 | 235 | 240 | 233 | 233 | 9,000 |
1999/12/16 | 245 | 245 | 233 | 240 | 5,000 |
1999/12/15 | 245 | 252 | 240 | 252 | 8,000 |
1999/12/14 | 252 | 257 | 246 | 257 | 4,000 |
1999/12/13 | 255 | 255 | 255 | 255 | 1,000 |
1999/12/10 | 254 | 255 | 245 | 250 | 6,000 |
1999/12/09 | 245 | 245 | 245 | 245 | 1,000 |
1999/12/08 | 241 | 241 | 233 | 241 | 4,000 |
1999/12/07 | 242 | 242 | 241 | 241 | 3,000 |
1999/12/03 | 238 | 245 | 238 | 245 | 2,000 |
1999/12/02 | 240 | 240 | 240 | 240 | 2,000 |
1999/12/01 | 238 | 246 | 237 | 246 | 4,000 |
1999/11/30 | 248 | 248 | 247 | 247 | 2,000 |
1999/11/29 | 247 | 247 | 247 | 247 | 1,000 |
1999/11/26 | 267 | 267 | 251 | 251 | 4,000 |
1999/11/25 | 260 | 269 | 251 | 269 | 11,000 |
1999/11/24 | 289 | 289 | 250 | 250 | 4,000 |
1999/11/18 | 285 | 285 | 285 | 285 | 1,000 |
1999/11/12 | 270 | 289 | 270 | 289 | 2,000 |
1999/11/11 | 284 | 284 | 284 | 284 | 1,000 |
1999/11/10 | 280 | 289 | 280 | 289 | 7,000 |
1999/11/09 | 288 | 288 | 288 | 288 | 1,000 |
1999/11/08 | 289 | 290 | 260 | 260 | 8,000 |
1999/11/04 | 281 | 289 | 281 | 289 | 2,000 |
1999/11/01 | 281 | 281 | 280 | 280 | 2,000 |
1999/10/29 | 265 | 274 | 260 | 274 | 15,000 |
1999/10/26 | 265 | 265 | 265 | 265 | 2,000 |
1999/10/25 | 264 | 264 | 264 | 264 | 1,000 |
1999/10/20 | 260 | 260 | 258 | 258 | 12,000 |
1999/10/19 | 261 | 261 | 261 | 261 | 1,000 |
1999/10/15 | 260 | 260 | 260 | 260 | 2,000 |
1999/10/14 | 260 | 262 | 260 | 262 | 2,000 |
1999/10/13 | 260 | 260 | 260 | 260 | 1,000 |
1999/10/12 | 260 | 260 | 260 | 260 | 4,000 |
1999/10/08 | 276 | 276 | 275 | 275 | 2,000 |
1999/10/06 | 270 | 270 | 270 | 270 | 1,000 |
1999/10/05 | 270 | 270 | 270 | 270 | 1,000 |
1999/10/01 | 260 | 285 | 260 | 285 | 8,000 |
1999/09/28 | 289 | 289 | 270 | 270 | 7,000 |
1999/09/24 | 290 | 290 | 290 | 290 | 3,000 |
1999/09/21 | 290 | 290 | 290 | 290 | 1,000 |
1999/09/17 | 299 | 299 | 299 | 299 | 1,000 |
1999/09/14 | 299 | 299 | 299 | 299 | 1,000 |
1999/09/13 | 285 | 299 | 285 | 299 | 2,000 |
1999/09/10 | 271 | 271 | 271 | 271 | 5,000 |
1999/09/07 | 305 | 305 | 305 | 305 | 2,000 |
1999/09/06 | 310 | 310 | 305 | 305 | 6,000 |
1999/09/03 | 305 | 305 | 305 | 305 | 1,000 |
1999/09/02 | 300 | 305 | 290 | 305 | 16,000 |
1999/09/01 | 300 | 300 | 300 | 300 | 10,000 |
1999/08/31 | 300 | 300 | 300 | 300 | 3,000 |
1999/08/30 | 270 | 270 | 270 | 270 | 1,000 |
1999/08/27 | 300 | 300 | 290 | 290 | 2,000 |
1999/08/26 | 300 | 300 | 300 | 300 | 2,000 |
1999/08/25 | 300 | 300 | 300 | 300 | 1,000 |
1999/08/24 | 310 | 310 | 300 | 300 | 2,000 |
1999/08/23 | 300 | 310 | 300 | 310 | 7,000 |
1999/08/20 | 300 | 300 | 300 | 300 | 1,000 |
1999/08/18 | 280 | 280 | 280 | 280 | 1,000 |
1999/08/17 | 280 | 280 | 280 | 280 | 6,000 |
1999/08/13 | 280 | 280 | 280 | 280 | 1,000 |
1999/08/11 | 279 | 279 | 279 | 279 | 2,000 |
1999/08/10 | 280 | 280 | 280 | 280 | 1,000 |
1999/08/04 | 280 | 282 | 280 | 282 | 2,000 |
1999/08/03 | 285 | 285 | 285 | 285 | 1,000 |
1999/07/27 | 291 | 291 | 291 | 291 | 1,000 |
1999/07/26 | 304 | 304 | 291 | 291 | 12,000 |
1999/07/23 | 310 | 310 | 300 | 305 | 4,000 |
1999/07/21 | 315 | 315 | 315 | 315 | 1,000 |
1999/07/19 | 315 | 315 | 315 | 315 | 1,000 |
1999/07/16 | 310 | 315 | 310 | 315 | 4,000 |
1999/07/14 | 325 | 325 | 325 | 325 | 1,000 |
1999/07/13 | 326 | 330 | 326 | 330 | 5,000 |
1999/07/12 | 319 | 321 | 319 | 321 | 3,000 |
1999/07/09 | 309 | 309 | 309 | 309 | 2,000 |
1999/07/08 | 301 | 302 | 301 | 302 | 6,000 |
1999/07/07 | 301 | 305 | 301 | 305 | 3,000 |
1999/07/06 | 301 | 310 | 301 | 310 | 2,000 |
1999/07/02 | 299 | 300 | 299 | 300 | 4,000 |
1999/06/30 | 310 | 310 | 300 | 300 | 12,000 |
1999/06/29 | 298 | 298 | 298 | 298 | 1,000 |
1999/06/28 | 298 | 298 | 298 | 298 | 3,000 |
1999/06/25 | 297 | 298 | 297 | 298 | 3,000 |
1999/06/24 | 300 | 300 | 300 | 300 | 2,000 |
1999/06/23 | 300 | 300 | 300 | 300 | 8,000 |
1999/06/22 | 325 | 325 | 300 | 300 | 2,000 |
1999/06/21 | 291 | 300 | 291 | 300 | 4,000 |
1999/06/18 | 290 | 290 | 290 | 290 | 1,000 |
1999/06/17 | 270 | 279 | 270 | 279 | 9,000 |
1999/06/16 | 275 | 275 | 270 | 270 | 3,000 |
1999/06/15 | 275 | 275 | 275 | 275 | 1,000 |
1999/06/11 | 275 | 277 | 275 | 275 | 4,000 |
1999/06/10 | 272 | 272 | 272 | 272 | 1,000 |
1999/06/08 | 272 | 272 | 272 | 272 | 1,000 |
1999/06/01 | 260 | 279 | 260 | 279 | 2,000 |
1999/05/28 | 275 | 275 | 260 | 260 | 2,000 |
1999/05/26 | 280 | 280 | 280 | 280 | 1,000 |
1999/05/25 | 283 | 283 | 283 | 283 | 2,000 |
1999/05/24 | 281 | 281 | 281 | 281 | 1,000 |
1999/05/19 | 280 | 280 | 280 | 280 | 1,000 |
1999/05/14 | 300 | 302 | 300 | 302 | 19,000 |
1999/05/12 | 285 | 290 | 285 | 290 | 2,000 |
1999/05/11 | 290 | 290 | 290 | 290 | 2,000 |
1999/05/10 | 300 | 300 | 300 | 300 | 3,000 |
1999/05/07 | 290 | 290 | 290 | 290 | 8,000 |
1999/05/06 | 285 | 291 | 285 | 290 | 7,000 |
1999/04/30 | 288 | 288 | 280 | 280 | 5,000 |
1999/04/28 | 280 | 290 | 280 | 290 | 12,000 |
1999/04/26 | 280 | 280 | 276 | 279 | 4,000 |
1999/04/23 | 267 | 269 | 267 | 269 | 5,000 |
1999/04/21 | 264 | 265 | 257 | 257 | 5,000 |
1999/04/20 | 267 | 267 | 267 | 267 | 9,000 |
1999/04/16 | 264 | 264 | 264 | 264 | 1,000 |
1999/04/15 | 264 | 264 | 264 | 264 | 5,000 |
1999/04/14 | 270 | 270 | 270 | 270 | 2,000 |
1999/04/13 | 270 | 270 | 268 | 268 | 10,000 |
1999/04/12 | 275 | 275 | 270 | 270 | 5,000 |
1999/04/09 | 270 | 278 | 266 | 270 | 18,000 |
1999/04/08 | 262 | 263 | 262 | 263 | 2,000 |
1999/04/07 | 250 | 255 | 250 | 252 | 9,000 |
1999/04/06 | 240 | 245 | 240 | 245 | 8,000 |
1999/04/05 | 235 | 240 | 235 | 240 | 12,000 |
1999/04/02 | 222 | 235 | 222 | 235 | 4,000 |
1999/04/01 | 221 | 221 | 221 | 221 | 1,000 |
1999/03/31 | 230 | 230 | 222 | 222 | 5,000 |
1999/03/30 | 239 | 239 | 235 | 235 | 4,000 |
1999/03/25 | 245 | 245 | 245 | 245 | 4,000 |
1999/03/24 | 230 | 230 | 230 | 230 | 11,000 |
1999/03/23 | 239 | 240 | 238 | 240 | 6,000 |
1999/03/19 | 230 | 230 | 230 | 230 | 1,000 |
1999/03/18 | 244 | 244 | 230 | 230 | 6,000 |
1999/03/17 | 240 | 240 | 228 | 228 | 4,000 |
1999/03/16 | 225 | 225 | 225 | 225 | 2,000 |
1999/03/15 | 228 | 245 | 228 | 245 | 11,000 |
1999/03/12 | 219 | 220 | 219 | 220 | 8,000 |
1999/03/11 | 211 | 215 | 211 | 211 | 4,000 |
1999/03/10 | 214 | 214 | 210 | 210 | 4,000 |
1999/03/09 | 209 | 217 | 209 | 209 | 7,000 |
1999/03/08 | 209 | 214 | 209 | 214 | 6,000 |
1999/03/05 | 209 | 209 | 209 | 209 | 1,000 |
1999/03/04 | 215 | 215 | 210 | 210 | 7,000 |
1999/03/03 | 210 | 210 | 210 | 210 | 1,000 |
1999/03/02 | 210 | 210 | 210 | 210 | 1,000 |
1999/03/01 | 218 | 218 | 218 | 218 | 6,000 |
1999/02/26 | 205 | 205 | 197 | 200 | 36,000 |
1999/02/25 | 200 | 200 | 200 | 200 | 32,000 |
1999/02/24 | 200 | 200 | 200 | 200 | 12,000 |
1999/02/23 | 200 | 200 | 200 | 200 | 5,000 |
1999/02/22 | 200 | 200 | 200 | 200 | 5,000 |
1999/02/19 | 201 | 201 | 195 | 195 | 7,000 |
1999/02/18 | 201 | 201 | 201 | 201 | 10,000 |
1999/02/17 | 201 | 201 | 201 | 201 | 1,000 |
1999/02/16 | 201 | 201 | 201 | 201 | 25,000 |
1999/02/15 | 201 | 201 | 201 | 201 | 1,000 |
1999/02/12 | 200 | 201 | 200 | 201 | 5,000 |
1999/02/10 | 201 | 201 | 201 | 201 | 3,000 |
1999/02/09 | 203 | 203 | 203 | 203 | 1,000 |
1999/02/08 | 203 | 203 | 203 | 203 | 1,000 |
1999/02/05 | 209 | 209 | 201 | 201 | 3,000 |
1999/02/02 | 216 | 216 | 216 | 216 | 1,000 |
1999/02/01 | 201 | 217 | 201 | 217 | 6,000 |
1999/01/29 | 205 | 205 | 205 | 205 | 6,000 |
1999/01/27 | 206 | 206 | 205 | 205 | 5,000 |
1999/01/26 | 209 | 209 | 205 | 205 | 11,000 |
1999/01/25 | 207 | 207 | 205 | 205 | 7,000 |
1999/01/22 | 207 | 207 | 205 | 205 | 3,000 |
1999/01/21 | 207 | 207 | 207 | 207 | 1,000 |
1999/01/20 | 205 | 205 | 205 | 205 | 3,000 |
1999/01/18 | 209 | 209 | 209 | 209 | 1,000 |
1999/01/13 | 206 | 206 | 206 | 206 | 9,000 |
1999/01/11 | 206 | 206 | 206 | 206 | 1,000 |
1999/01/07 | 225 | 225 | 201 | 201 | 3,000 |