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 |
---|---|---|---|---|---|
2001/12/28 | 286 | 286 | 286 | 286 | 5,000 |
2001/12/27 | 286 | 286 | 281 | 281 | 3,000 |
2001/12/26 | 297 | 297 | 296 | 297 | 6,000 |
2001/12/25 | 297 | 297 | 280 | 280 | 6,000 |
2001/12/21 | 277 | 281 | 277 | 278 | 6,000 |
2001/12/20 | 280 | 280 | 275 | 275 | 6,000 |
2001/12/19 | 295 | 295 | 290 | 290 | 6,000 |
2001/12/18 | 290 | 295 | 290 | 295 | 8,000 |
2001/12/17 | 288 | 288 | 288 | 288 | 1,000 |
2001/12/14 | 291 | 291 | 288 | 288 | 5,000 |
2001/12/13 | 292 | 292 | 292 | 292 | 2,000 |
2001/12/12 | 292 | 292 | 292 | 292 | 3,000 |
2001/12/11 | 292 | 292 | 290 | 290 | 7,000 |
2001/12/10 | 300 | 300 | 292 | 292 | 12,000 |
2001/12/07 | 292 | 295 | 292 | 293 | 6,000 |
2001/12/06 | 305 | 305 | 305 | 305 | 3,000 |
2001/12/05 | 305 | 305 | 305 | 305 | 3,000 |
2001/12/04 | 305 | 305 | 300 | 300 | 10,000 |
2001/12/03 | 305 | 310 | 305 | 305 | 4,000 |
2001/11/30 | 311 | 315 | 302 | 302 | 12,000 |
2001/11/29 | 311 | 311 | 310 | 310 | 2,000 |
2001/11/28 | 311 | 311 | 310 | 311 | 6,000 |
2001/11/27 | 314 | 320 | 314 | 320 | 6,000 |
2001/11/26 | 330 | 335 | 330 | 335 | 7,000 |
2001/11/22 | 314 | 314 | 304 | 310 | 13,000 |
2001/11/21 | 304 | 306 | 304 | 304 | 10,000 |
2001/11/20 | 320 | 320 | 304 | 304 | 4,000 |
2001/11/19 | 310 | 310 | 310 | 310 | 2,000 |
2001/11/16 | 310 | 310 | 310 | 310 | 3,000 |
2001/11/15 | 315 | 315 | 315 | 315 | 4,000 |
2001/11/14 | 310 | 310 | 305 | 310 | 4,000 |
2001/11/13 | 319 | 319 | 310 | 310 | 3,000 |
2001/11/12 | 322 | 322 | 322 | 322 | 1,000 |
2001/11/09 | 327 | 327 | 327 | 327 | 1,000 |
2001/11/08 | 330 | 330 | 330 | 330 | 10,000 |
2001/11/07 | 335 | 335 | 333 | 333 | 3,000 |
2001/11/06 | 331 | 335 | 331 | 335 | 3,000 |
2001/11/02 | 330 | 330 | 330 | 330 | 2,000 |
2001/11/01 | 347 | 347 | 347 | 347 | 2,000 |
2001/10/31 | 330 | 330 | 326 | 326 | 11,000 |
2001/10/30 | 332 | 332 | 330 | 330 | 3,000 |
2001/10/29 | 335 | 342 | 335 | 342 | 2,000 |
2001/10/26 | 342 | 342 | 342 | 342 | 4,000 |
2001/10/25 | 345 | 345 | 327 | 327 | 11,000 |
2001/10/24 | 330 | 339 | 330 | 339 | 4,000 |
2001/10/23 | 328 | 328 | 327 | 327 | 2,000 |
2001/10/22 | 330 | 330 | 326 | 326 | 3,000 |
2001/10/17 | 326 | 330 | 326 | 330 | 6,000 |
2001/10/16 | 326 | 326 | 326 | 326 | 3,000 |
2001/10/15 | 326 | 326 | 326 | 326 | 1,000 |
2001/10/12 | 330 | 330 | 326 | 326 | 6,000 |
2001/10/11 | 332 | 332 | 326 | 326 | 8,000 |
2001/10/10 | 328 | 328 | 328 | 328 | 1,000 |
2001/10/09 | 344 | 344 | 327 | 327 | 4,000 |
2001/10/05 | 335 | 340 | 335 | 339 | 7,000 |
2001/10/04 | 340 | 340 | 325 | 325 | 6,000 |
2001/10/03 | 340 | 340 | 340 | 340 | 7,000 |
2001/10/02 | 340 | 340 | 340 | 340 | 1,000 |
2001/10/01 | 340 | 340 | 333 | 333 | 7,000 |
2001/09/28 | 339 | 339 | 338 | 339 | 8,000 |
2001/09/27 | 300 | 310 | 300 | 310 | 5,000 |
2001/09/26 | 320 | 320 | 310 | 310 | 8,000 |
2001/09/25 | 340 | 340 | 321 | 321 | 6,000 |
2001/09/20 | 324 | 325 | 315 | 325 | 5,000 |
2001/09/19 | 300 | 324 | 300 | 324 | 16,000 |
2001/09/18 | 290 | 305 | 290 | 300 | 6,000 |
2001/09/17 | 300 | 300 | 290 | 290 | 12,000 |
2001/09/14 | 297 | 314 | 297 | 300 | 33,000 |
2001/09/13 | 292 | 300 | 290 | 293 | 42,000 |
2001/09/12 | 293 | 294 | 293 | 293 | 27,000 |
2001/09/11 | 325 | 333 | 320 | 333 | 6,000 |
2001/09/10 | 326 | 326 | 325 | 325 | 4,000 |
2001/09/07 | 342 | 342 | 330 | 330 | 9,000 |
2001/09/06 | 320 | 347 | 320 | 347 | 13,000 |
2001/09/05 | 325 | 330 | 320 | 330 | 20,000 |
2001/09/04 | 350 | 350 | 326 | 349 | 16,000 |
2001/09/03 | 378 | 378 | 355 | 355 | 10,000 |
2001/08/31 | 380 | 380 | 365 | 380 | 9,000 |
2001/08/30 | 385 | 385 | 370 | 380 | 20,000 |
2001/08/29 | 417 | 418 | 395 | 395 | 29,000 |
2001/08/28 | 430 | 430 | 390 | 418 | 32,000 |
2001/08/27 | 450 | 458 | 450 | 455 | 6,000 |
2001/08/24 | 460 | 460 | 458 | 458 | 6,000 |
2001/08/23 | 460 | 460 | 451 | 460 | 7,000 |
2001/08/22 | 448 | 456 | 448 | 455 | 13,000 |
2001/08/21 | 453 | 453 | 449 | 449 | 6,000 |
2001/08/20 | 450 | 450 | 450 | 450 | 2,000 |
2001/08/16 | 452 | 452 | 452 | 452 | 14,000 |
2001/08/15 | 456 | 456 | 452 | 452 | 6,000 |
2001/08/14 | 450 | 451 | 450 | 450 | 6,000 |
2001/08/13 | 460 | 465 | 450 | 451 | 11,000 |
2001/08/09 | 463 | 463 | 461 | 461 | 2,000 |
2001/08/08 | 480 | 480 | 465 | 465 | 24,000 |
2001/08/07 | 495 | 495 | 480 | 487 | 10,000 |
2001/08/06 | 495 | 500 | 480 | 500 | 5,000 |
2001/08/03 | 490 | 495 | 490 | 495 | 3,000 |
2001/08/02 | 480 | 495 | 480 | 495 | 11,000 |
2001/08/01 | 466 | 475 | 466 | 475 | 4,000 |
2001/07/31 | 469 | 469 | 465 | 465 | 3,000 |
2001/07/30 | 461 | 480 | 451 | 480 | 13,000 |
2001/07/27 | 457 | 460 | 455 | 460 | 7,000 |
2001/07/26 | 456 | 472 | 455 | 457 | 9,000 |
2001/07/25 | 449 | 455 | 449 | 455 | 9,000 |
2001/07/24 | 439 | 450 | 439 | 450 | 23,000 |
2001/07/23 | 480 | 482 | 440 | 464 | 33,000 |
2001/07/19 | 485 | 485 | 485 | 485 | 3,000 |
2001/07/17 | 498 | 498 | 498 | 498 | 1,000 |
2001/07/16 | 515 | 515 | 491 | 492 | 12,000 |
2001/07/13 | 500 | 515 | 500 | 515 | 20,000 |
2001/07/12 | 500 | 500 | 485 | 486 | 18,000 |
2001/07/11 | 507 | 507 | 500 | 500 | 15,000 |
2001/07/10 | 479 | 509 | 479 | 509 | 33,000 |
2001/07/09 | 480 | 485 | 466 | 476 | 53,000 |
2001/07/06 | 520 | 520 | 505 | 506 | 43,000 |
2001/07/05 | 554 | 554 | 531 | 540 | 29,000 |
2001/07/04 | 575 | 576 | 563 | 563 | 35,000 |
2001/07/03 | 576 | 578 | 570 | 575 | 38,000 |
2001/07/02 | 574 | 579 | 572 | 576 | 29,000 |
2001/06/29 | 575 | 575 | 561 | 563 | 26,000 |
2001/06/28 | 577 | 580 | 566 | 570 | 52,000 |
2001/06/27 | 559 | 580 | 559 | 575 | 54,000 |
2001/06/26 | 550 | 560 | 550 | 559 | 28,000 |
2001/06/25 | 555 | 563 | 545 | 550 | 70,000 |
2001/06/22 | 580 | 584 | 550 | 550 | 103,000 |
2001/06/21 | 527 | 575 | 526 | 565 | 112,000 |
2001/06/20 | 531 | 531 | 522 | 524 | 21,000 |
2001/06/19 | 539 | 539 | 520 | 531 | 30,000 |
2001/06/18 | 529 | 529 | 520 | 529 | 26,000 |
2001/06/15 | 525 | 526 | 518 | 525 | 35,000 |
2001/06/14 | 535 | 536 | 525 | 535 | 29,000 |
2001/06/13 | 525 | 535 | 522 | 535 | 40,000 |
2001/06/12 | 535 | 538 | 523 | 525 | 62,000 |
2001/06/11 | 530 | 541 | 520 | 527 | 83,000 |
2001/06/08 | 525 | 526 | 517 | 517 | 43,000 |
2001/06/07 | 506 | 525 | 498 | 525 | 60,000 |
2001/06/06 | 507 | 513 | 492 | 513 | 59,000 |
2001/06/05 | 513 | 519 | 500 | 509 | 57,000 |
2001/06/04 | 491 | 515 | 490 | 513 | 37,000 |
2001/06/01 | 500 | 505 | 490 | 490 | 29,000 |
2001/05/31 | 490 | 504 | 490 | 504 | 44,000 |
2001/05/30 | 520 | 527 | 509 | 510 | 30,000 |
2001/05/29 | 530 | 537 | 510 | 530 | 97,000 |
2001/05/28 | 515 | 540 | 510 | 516 | 200,000 |
2001/05/25 | 488 | 495 | 483 | 495 | 38,000 |
2001/05/24 | 500 | 500 | 475 | 483 | 121,000 |
2001/05/23 | 492 | 541 | 491 | 498 | 395,000 |
2001/05/22 | 491 | 491 | 491 | 491 | 113,000 |
2001/05/21 | 382 | 386 | 382 | 385 | 16,000 |
2001/05/18 | 375 | 375 | 374 | 374 | 8,000 |
2001/05/17 | 375 | 375 | 375 | 375 | 1,000 |
2001/05/16 | 386 | 386 | 386 | 386 | 2,000 |
2001/05/15 | 375 | 386 | 375 | 386 | 5,000 |
2001/05/14 | 380 | 380 | 370 | 380 | 13,000 |
2001/05/11 | 380 | 380 | 370 | 380 | 12,000 |
2001/05/10 | 372 | 372 | 360 | 360 | 20,000 |
2001/05/09 | 370 | 370 | 365 | 365 | 12,000 |
2001/05/08 | 383 | 383 | 375 | 375 | 7,000 |
2001/05/07 | 385 | 390 | 380 | 387 | 21,000 |
2001/05/02 | 385 | 385 | 385 | 385 | 6,000 |
2001/05/01 | 394 | 394 | 385 | 385 | 26,000 |
2001/04/27 | 394 | 394 | 375 | 375 | 19,000 |
2001/04/26 | 370 | 393 | 365 | 393 | 39,000 |
2001/04/25 | 370 | 370 | 358 | 364 | 9,000 |
2001/04/24 | 370 | 373 | 365 | 369 | 14,000 |
2001/04/23 | 385 | 385 | 380 | 380 | 8,000 |
2001/04/20 | 368 | 388 | 368 | 379 | 111,000 |
2001/04/19 | 346 | 358 | 336 | 358 | 27,000 |
2001/04/18 | 349 | 350 | 338 | 339 | 8,000 |
2001/04/17 | 343 | 350 | 343 | 350 | 11,000 |
2001/04/16 | 343 | 343 | 340 | 340 | 9,000 |
2001/04/13 | 374 | 375 | 363 | 363 | 29,000 |
2001/04/12 | 343 | 379 | 340 | 370 | 83,000 |
2001/04/11 | 327 | 342 | 321 | 340 | 47,000 |
2001/04/10 | 328 | 330 | 328 | 330 | 6,000 |
2001/04/09 | 321 | 330 | 320 | 321 | 19,000 |
2001/04/06 | 348 | 348 | 286 | 310 | 69,000 |
2001/04/05 | 311 | 340 | 311 | 340 | 57,000 |
2001/04/04 | 312 | 314 | 310 | 310 | 10,000 |
2001/04/03 | 310 | 315 | 310 | 310 | 5,000 |
2001/04/02 | 316 | 316 | 310 | 310 | 11,000 |
2001/03/30 | 316 | 320 | 311 | 311 | 9,000 |
2001/03/29 | 316 | 330 | 316 | 330 | 9,000 |
2001/03/28 | 316 | 318 | 316 | 316 | 6,000 |
2001/03/27 | 327 | 330 | 311 | 311 | 13,000 |
2001/03/26 | 320 | 344 | 319 | 331 | 56,000 |
2001/03/23 | 305 | 315 | 305 | 315 | 8,000 |
2001/03/22 | 306 | 310 | 302 | 302 | 10,000 |
2001/03/21 | 309 | 309 | 301 | 301 | 19,000 |
2001/03/19 | 279 | 290 | 275 | 290 | 48,000 |
2001/03/16 | 275 | 276 | 275 | 276 | 6,000 |
2001/03/15 | 272 | 280 | 265 | 280 | 17,000 |
2001/03/14 | 272 | 277 | 272 | 272 | 11,000 |
2001/03/13 | 280 | 286 | 270 | 270 | 12,000 |
2001/03/12 | 300 | 300 | 290 | 290 | 3,000 |
2001/03/06 | 300 | 325 | 300 | 315 | 11,000 |
2001/03/05 | 303 | 309 | 276 | 276 | 16,000 |
2001/03/02 | 294 | 294 | 287 | 291 | 11,000 |
2001/03/01 | 310 | 310 | 301 | 301 | 9,000 |
2001/02/28 | 310 | 320 | 300 | 320 | 19,000 |
2001/02/27 | 319 | 319 | 310 | 310 | 6,000 |
2001/02/26 | 321 | 321 | 317 | 317 | 5,000 |
2001/02/23 | 319 | 340 | 310 | 330 | 26,000 |
2001/02/22 | 320 | 320 | 310 | 310 | 14,000 |
2001/02/21 | 330 | 330 | 321 | 321 | 9,000 |
2001/02/20 | 333 | 335 | 321 | 335 | 35,000 |
2001/02/19 | 354 | 365 | 335 | 335 | 72,000 |
2001/02/16 | 274 | 344 | 274 | 344 | 93,000 |
2001/02/15 | 288 | 288 | 288 | 288 | 3,000 |
2001/02/14 | 279 | 279 | 259 | 278 | 14,000 |
2001/02/13 | 270 | 279 | 270 | 279 | 6,000 |
2001/02/08 | 275 | 275 | 275 | 275 | 1,000 |
2001/02/07 | 275 | 280 | 275 | 280 | 2,000 |
2001/02/06 | 275 | 276 | 275 | 276 | 2,000 |
2001/02/05 | 270 | 276 | 270 | 276 | 4,000 |
2001/02/02 | 270 | 275 | 270 | 275 | 4,000 |
2001/02/01 | 270 | 270 | 270 | 270 | 1,000 |
2001/01/30 | 275 | 275 | 275 | 275 | 1,000 |
2001/01/29 | 250 | 274 | 250 | 274 | 11,000 |
2001/01/26 | 273 | 279 | 260 | 273 | 7,000 |
2001/01/25 | 269 | 269 | 269 | 269 | 4,000 |
2001/01/24 | 260 | 260 | 245 | 245 | 14,000 |
2001/01/23 | 255 | 260 | 255 | 260 | 11,000 |
2001/01/22 | 245 | 260 | 245 | 255 | 8,000 |
2001/01/19 | 240 | 245 | 240 | 245 | 17,000 |
2001/01/18 | 235 | 249 | 233 | 240 | 13,000 |
2001/01/17 | 230 | 235 | 230 | 235 | 4,000 |
2001/01/16 | 229 | 233 | 225 | 233 | 6,000 |
2001/01/15 | 222 | 225 | 222 | 224 | 11,000 |
2001/01/12 | 225 | 225 | 221 | 221 | 13,000 |
2001/01/11 | 220 | 222 | 220 | 222 | 13,000 |
2001/01/10 | 220 | 221 | 217 | 217 | 17,000 |
2001/01/09 | 236 | 236 | 217 | 217 | 19,000 |
2001/01/05 | 230 | 232 | 230 | 230 | 21,000 |
2001/01/04 | 239 | 254 | 239 | 254 | 9,000 |