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 |
---|---|---|---|---|---|
2000/12/29 | 284 | 284 | 284 | 284 | 6,000 |
2000/12/28 | 286 | 286 | 285 | 285 | 3,000 |
2000/12/27 | 288 | 288 | 286 | 286 | 8,000 |
2000/12/26 | 297 | 297 | 297 | 297 | 7,000 |
2000/12/25 | 299 | 299 | 298 | 298 | 16,000 |
2000/12/22 | 286 | 286 | 286 | 286 | 1,000 |
2000/12/21 | 286 | 286 | 286 | 286 | 2,000 |
2000/12/18 | 290 | 310 | 290 | 309 | 12,000 |
2000/12/14 | 308 | 318 | 308 | 318 | 12,000 |
2000/12/08 | 310 | 320 | 300 | 320 | 8,000 |
2000/12/04 | 320 | 328 | 320 | 328 | 2,000 |
2000/12/01 | 319 | 319 | 310 | 313 | 5,000 |
2000/11/24 | 319 | 319 | 319 | 319 | 3,000 |
2000/11/22 | 290 | 314 | 290 | 314 | 10,000 |
2000/11/21 | 291 | 291 | 291 | 291 | 2,000 |
2000/11/20 | 297 | 297 | 290 | 290 | 2,000 |
2000/11/15 | 309 | 309 | 309 | 309 | 4,000 |
2000/11/09 | 310 | 310 | 290 | 309 | 3,000 |
2000/11/07 | 313 | 313 | 290 | 310 | 4,000 |
2000/11/06 | 320 | 320 | 320 | 320 | 1,000 |
2000/11/01 | 310 | 330 | 305 | 330 | 19,000 |
2000/10/30 | 318 | 320 | 318 | 320 | 4,000 |
2000/10/27 | 323 | 323 | 323 | 323 | 1,000 |
2000/10/26 | 324 | 324 | 296 | 306 | 4,000 |
2000/10/25 | 319 | 324 | 295 | 324 | 6,000 |
2000/10/24 | 320 | 320 | 320 | 320 | 1,000 |
2000/10/18 | 320 | 330 | 320 | 330 | 2,000 |
2000/10/17 | 339 | 339 | 339 | 339 | 2,000 |
2000/10/05 | 355 | 355 | 355 | 355 | 5,000 |
2000/10/04 | 355 | 355 | 355 | 355 | 1,000 |
2000/09/26 | 371 | 371 | 370 | 370 | 2,000 |
2000/09/25 | 379 | 379 | 370 | 370 | 2,000 |
2000/09/21 | 370 | 380 | 370 | 380 | 4,000 |
2000/09/20 | 350 | 370 | 350 | 370 | 4,000 |
2000/09/18 | 348 | 350 | 348 | 350 | 4,000 |
2000/09/14 | 305 | 348 | 305 | 348 | 8,000 |
2000/09/01 | 305 | 325 | 305 | 325 | 14,000 |
2000/08/29 | 350 | 350 | 350 | 350 | 2,000 |
2000/08/28 | 350 | 350 | 350 | 350 | 2,000 |
2000/08/25 | 330 | 349 | 330 | 349 | 5,000 |
2000/08/23 | 355 | 355 | 350 | 350 | 4,000 |
2000/08/22 | 355 | 355 | 355 | 355 | 3,000 |
2000/08/21 | 350 | 353 | 350 | 353 | 2,000 |
2000/08/18 | 350 | 350 | 350 | 350 | 1,000 |
2000/08/17 | 355 | 355 | 355 | 355 | 6,000 |
2000/08/16 | 355 | 355 | 355 | 355 | 1,000 |
2000/08/15 | 350 | 355 | 350 | 355 | 11,000 |
2000/08/11 | 345 | 350 | 345 | 350 | 4,000 |
2000/08/08 | 363 | 368 | 363 | 368 | 5,000 |
2000/08/04 | 380 | 380 | 380 | 380 | 1,000 |
2000/08/02 | 374 | 379 | 374 | 379 | 2,000 |
2000/08/01 | 368 | 368 | 365 | 365 | 6,000 |
2000/07/31 | 370 | 370 | 368 | 368 | 2,000 |
2000/07/28 | 379 | 380 | 376 | 376 | 7,000 |
2000/07/27 | 365 | 385 | 365 | 384 | 5,000 |
2000/07/26 | 413 | 413 | 380 | 400 | 7,000 |
2000/07/25 | 423 | 423 | 413 | 413 | 5,000 |
2000/07/24 | 433 | 433 | 429 | 429 | 27,000 |
2000/07/21 | 452 | 458 | 452 | 458 | 3,000 |
2000/07/19 | 455 | 460 | 450 | 451 | 34,000 |
2000/07/18 | 485 | 485 | 470 | 479 | 15,000 |
2000/07/17 | 479 | 500 | 479 | 495 | 22,000 |
2000/07/14 | 460 | 485 | 460 | 485 | 83,000 |
2000/07/13 | 472 | 472 | 450 | 463 | 15,000 |
2000/07/12 | 477 | 477 | 460 | 475 | 30,000 |
2000/07/11 | 475 | 480 | 450 | 477 | 52,000 |
2000/07/10 | 440 | 478 | 440 | 471 | 44,000 |
2000/07/07 | 420 | 450 | 415 | 450 | 23,000 |
2000/07/06 | 425 | 440 | 410 | 435 | 21,000 |
2000/07/05 | 480 | 480 | 458 | 460 | 25,000 |
2000/07/04 | 435 | 480 | 435 | 480 | 69,000 |
2000/07/03 | 388 | 435 | 380 | 435 | 68,000 |
2000/06/30 | 405 | 405 | 388 | 390 | 25,000 |
2000/06/29 | 391 | 411 | 390 | 400 | 56,000 |
2000/06/28 | 364 | 400 | 364 | 386 | 147,000 |
2000/06/27 | 299 | 359 | 299 | 359 | 107,000 |
2000/06/26 | 315 | 315 | 313 | 313 | 7,000 |
2000/06/23 | 314 | 314 | 314 | 314 | 7,000 |
2000/06/22 | 287 | 315 | 287 | 315 | 16,000 |
2000/06/21 | 293 | 315 | 286 | 312 | 33,000 |
2000/06/20 | 286 | 292 | 285 | 292 | 10,000 |
2000/06/19 | 280 | 284 | 280 | 284 | 9,000 |
2000/06/16 | 270 | 294 | 267 | 294 | 3,000 |
2000/06/15 | 290 | 292 | 290 | 292 | 2,000 |
2000/06/13 | 295 | 295 | 294 | 294 | 6,000 |
2000/06/12 | 291 | 295 | 291 | 295 | 7,000 |
2000/06/09 | 292 | 292 | 292 | 292 | 2,000 |
2000/06/08 | 280 | 285 | 280 | 285 | 12,000 |
2000/06/07 | 278 | 278 | 278 | 278 | 1,000 |
2000/06/06 | 278 | 279 | 253 | 253 | 6,000 |
2000/06/02 | 280 | 280 | 280 | 280 | 1,000 |
2000/06/01 | 280 | 280 | 280 | 280 | 3,000 |
2000/05/29 | 280 | 280 | 280 | 280 | 1,000 |
2000/05/26 | 274 | 284 | 274 | 284 | 14,000 |
2000/05/25 | 268 | 275 | 266 | 275 | 5,000 |
2000/05/24 | 260 | 262 | 251 | 262 | 13,000 |
2000/05/23 | 260 | 260 | 260 | 260 | 1,000 |
2000/05/22 | 268 | 273 | 263 | 273 | 13,000 |
2000/05/19 | 248 | 248 | 248 | 248 | 1,000 |
2000/05/17 | 250 | 250 | 248 | 248 | 2,000 |
2000/05/16 | 247 | 247 | 247 | 247 | 3,000 |
2000/05/15 | 241 | 250 | 241 | 250 | 4,000 |
2000/05/11 | 226 | 226 | 226 | 226 | 1,000 |
2000/05/10 | 235 | 252 | 235 | 252 | 4,000 |
2000/05/09 | 241 | 246 | 235 | 246 | 4,000 |
2000/04/27 | 249 | 249 | 249 | 249 | 1,000 |
2000/04/26 | 249 | 249 | 249 | 249 | 2,000 |
2000/04/25 | 249 | 249 | 249 | 249 | 5,000 |
2000/04/24 | 240 | 249 | 240 | 249 | 5,000 |
2000/04/20 | 241 | 248 | 240 | 248 | 7,000 |
2000/04/17 | 258 | 258 | 258 | 258 | 3,000 |
2000/04/12 | 270 | 270 | 246 | 266 | 5,000 |
2000/04/10 | 270 | 270 | 270 | 270 | 1,000 |
2000/04/06 | 251 | 270 | 251 | 270 | 2,000 |
2000/04/04 | 250 | 274 | 250 | 274 | 2,000 |
2000/03/30 | 279 | 279 | 279 | 279 | 1,000 |
2000/03/27 | 280 | 280 | 280 | 280 | 1,000 |
2000/03/24 | 275 | 279 | 275 | 279 | 9,000 |
2000/03/23 | 265 | 274 | 265 | 274 | 2,000 |
2000/03/22 | 265 | 265 | 265 | 265 | 2,000 |
2000/03/21 | 255 | 264 | 255 | 264 | 3,000 |
2000/03/17 | 255 | 263 | 255 | 262 | 6,000 |
2000/03/16 | 255 | 255 | 255 | 255 | 2,000 |
2000/03/15 | 265 | 265 | 265 | 265 | 1,000 |
2000/03/14 | 265 | 265 | 265 | 265 | 1,000 |
2000/03/13 | 260 | 260 | 260 | 260 | 1,000 |
2000/03/10 | 250 | 255 | 250 | 255 | 6,000 |
2000/03/09 | 250 | 250 | 250 | 250 | 2,000 |
2000/03/08 | 242 | 243 | 242 | 242 | 4,000 |
2000/03/07 | 250 | 251 | 242 | 242 | 10,000 |
2000/03/06 | 250 | 250 | 242 | 242 | 4,000 |
2000/03/02 | 254 | 254 | 250 | 250 | 3,000 |
2000/03/01 | 249 | 259 | 249 | 259 | 5,000 |
2000/02/29 | 250 | 250 | 250 | 250 | 1,000 |
2000/02/28 | 250 | 250 | 250 | 250 | 2,000 |
2000/02/25 | 267 | 267 | 238 | 267 | 5,000 |
2000/02/24 | 252 | 267 | 234 | 267 | 11,000 |
2000/02/23 | 250 | 265 | 249 | 265 | 11,000 |
2000/02/17 | 250 | 250 | 250 | 250 | 2,000 |
2000/02/16 | 250 | 250 | 250 | 250 | 5,000 |
2000/02/15 | 250 | 250 | 250 | 250 | 4,000 |
2000/02/14 | 251 | 251 | 250 | 250 | 2,000 |
2000/02/09 | 269 | 269 | 269 | 269 | 4,000 |
2000/02/08 | 269 | 269 | 269 | 269 | 2,000 |
2000/02/07 | 255 | 272 | 250 | 272 | 6,000 |
2000/02/02 | 252 | 274 | 250 | 274 | 11,000 |
2000/02/01 | 277 | 277 | 277 | 277 | 1,000 |
2000/01/31 | 250 | 277 | 250 | 277 | 6,000 |
2000/01/27 | 283 | 283 | 280 | 280 | 2,000 |
2000/01/26 | 283 | 283 | 283 | 283 | 2,000 |
2000/01/25 | 284 | 284 | 284 | 284 | 3,000 |
2000/01/24 | 285 | 285 | 271 | 271 | 2,000 |
2000/01/21 | 285 | 285 | 285 | 285 | 1,000 |
2000/01/20 | 280 | 288 | 280 | 288 | 2,000 |
2000/01/19 | 276 | 285 | 276 | 285 | 3,000 |
2000/01/18 | 280 | 281 | 276 | 281 | 14,000 |
2000/01/17 | 270 | 270 | 270 | 270 | 5,000 |
2000/01/14 | 280 | 304 | 280 | 304 | 23,000 |
2000/01/13 | 260 | 280 | 260 | 280 | 10,000 |
2000/01/12 | 254 | 265 | 254 | 265 | 7,000 |
2000/01/11 | 254 | 254 | 254 | 254 | 8,000 |
2000/01/07 | 259 | 259 | 259 | 259 | 1,000 |
2000/01/06 | 254 | 254 | 254 | 254 | 1,000 |
2000/01/05 | 249 | 250 | 249 | 250 | 3,000 |