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 |
---|---|---|---|---|---|
2002/12/30 | 235 | 235 | 235 | 235 | 2,000 |
2002/12/27 | 225 | 230 | 225 | 230 | 4,000 |
2002/12/26 | 231 | 231 | 230 | 230 | 3,000 |
2002/12/25 | 235 | 235 | 221 | 221 | 8,000 |
2002/12/24 | 219 | 227 | 216 | 225 | 26,000 |
2002/12/20 | 218 | 220 | 217 | 219 | 23,000 |
2002/12/19 | 219 | 219 | 217 | 217 | 13,000 |
2002/12/18 | 223 | 223 | 218 | 222 | 11,000 |
2002/12/17 | 222 | 226 | 221 | 223 | 25,000 |
2002/12/16 | 220 | 223 | 220 | 220 | 20,000 |
2002/12/13 | 228 | 228 | 225 | 225 | 10,000 |
2002/12/12 | 230 | 231 | 228 | 228 | 14,000 |
2002/12/11 | 230 | 233 | 230 | 232 | 24,000 |
2002/12/10 | 235 | 235 | 230 | 230 | 12,000 |
2002/12/09 | 237 | 237 | 235 | 235 | 7,000 |
2002/12/06 | 237 | 242 | 237 | 237 | 16,000 |
2002/12/05 | 238 | 238 | 237 | 237 | 11,000 |
2002/12/04 | 240 | 240 | 237 | 239 | 18,000 |
2002/12/03 | 247 | 247 | 243 | 245 | 6,000 |
2002/12/02 | 249 | 249 | 242 | 242 | 3,000 |
2002/11/29 | 238 | 240 | 238 | 238 | 4,000 |
2002/11/28 | 240 | 240 | 235 | 235 | 8,000 |
2002/11/27 | 240 | 240 | 240 | 240 | 7,000 |
2002/11/26 | 249 | 249 | 249 | 249 | 6,000 |
2002/11/25 | 256 | 256 | 240 | 240 | 7,000 |
2002/11/22 | 241 | 243 | 241 | 243 | 2,000 |
2002/11/21 | 234 | 254 | 234 | 250 | 19,000 |
2002/11/20 | 214 | 229 | 214 | 229 | 17,000 |
2002/11/19 | 211 | 212 | 201 | 211 | 50,000 |
2002/11/18 | 236 | 236 | 210 | 210 | 15,000 |
2002/11/15 | 260 | 260 | 260 | 260 | 1,000 |
2002/11/14 | 260 | 260 | 252 | 252 | 9,000 |
2002/11/13 | 258 | 258 | 258 | 258 | 2,000 |
2002/11/12 | 261 | 261 | 257 | 258 | 13,000 |
2002/11/11 | 263 | 263 | 260 | 262 | 10,000 |
2002/11/06 | 276 | 276 | 276 | 276 | 3,000 |
2002/11/01 | 270 | 273 | 268 | 273 | 5,000 |
2002/10/31 | 272 | 275 | 272 | 275 | 10,000 |
2002/10/30 | 281 | 281 | 281 | 281 | 3,000 |
2002/10/28 | 276 | 276 | 276 | 276 | 2,000 |
2002/10/25 | 280 | 280 | 278 | 278 | 7,000 |
2002/10/24 | 281 | 281 | 278 | 278 | 5,000 |
2002/10/23 | 276 | 279 | 276 | 278 | 4,000 |
2002/10/22 | 285 | 285 | 283 | 283 | 7,000 |
2002/10/18 | 288 | 288 | 288 | 288 | 1,000 |
2002/10/17 | 280 | 280 | 280 | 280 | 2,000 |
2002/10/16 | 285 | 285 | 281 | 281 | 2,000 |
2002/10/15 | 280 | 280 | 280 | 280 | 2,000 |
2002/10/11 | 263 | 266 | 263 | 266 | 6,000 |
2002/10/10 | 275 | 276 | 261 | 261 | 26,000 |
2002/10/09 | 279 | 279 | 277 | 277 | 4,000 |
2002/10/08 | 280 | 280 | 279 | 280 | 6,000 |
2002/10/07 | 285 | 285 | 279 | 280 | 11,000 |
2002/10/04 | 285 | 285 | 285 | 285 | 3,000 |
2002/10/03 | 290 | 290 | 285 | 285 | 7,000 |
2002/10/02 | 300 | 300 | 288 | 290 | 16,000 |
2002/10/01 | 293 | 293 | 293 | 293 | 1,000 |
2002/09/30 | 295 | 295 | 295 | 295 | 2,000 |
2002/09/27 | 293 | 301 | 293 | 301 | 8,000 |
2002/09/26 | 302 | 302 | 291 | 291 | 13,000 |
2002/09/25 | 302 | 302 | 302 | 302 | 3,000 |
2002/09/24 | 298 | 298 | 295 | 296 | 14,000 |
2002/09/20 | 303 | 303 | 293 | 293 | 20,000 |
2002/09/19 | 300 | 302 | 300 | 302 | 14,000 |
2002/09/18 | 297 | 297 | 295 | 295 | 5,000 |
2002/09/17 | 291 | 291 | 291 | 291 | 1,000 |
2002/09/13 | 300 | 300 | 290 | 290 | 10,000 |
2002/09/12 | 300 | 300 | 300 | 300 | 1,000 |
2002/09/11 | 290 | 290 | 290 | 290 | 1,000 |
2002/09/10 | 294 | 295 | 290 | 290 | 15,000 |
2002/09/09 | 289 | 294 | 289 | 294 | 7,000 |
2002/09/06 | 295 | 299 | 295 | 299 | 2,000 |
2002/09/05 | 298 | 302 | 298 | 300 | 7,000 |
2002/09/04 | 288 | 288 | 286 | 286 | 5,000 |
2002/09/03 | 306 | 306 | 293 | 294 | 12,000 |
2002/09/02 | 307 | 307 | 307 | 307 | 1,000 |
2002/08/30 | 312 | 312 | 305 | 305 | 7,000 |
2002/08/29 | 313 | 313 | 312 | 312 | 3,000 |
2002/08/28 | 311 | 317 | 311 | 317 | 4,000 |
2002/08/27 | 311 | 311 | 310 | 310 | 5,000 |
2002/08/26 | 311 | 311 | 307 | 307 | 6,000 |
2002/08/23 | 320 | 320 | 306 | 311 | 16,000 |
2002/08/22 | 307 | 310 | 300 | 310 | 86,000 |
2002/08/21 | 312 | 312 | 311 | 312 | 5,000 |
2002/08/20 | 320 | 320 | 320 | 320 | 4,000 |
2002/08/16 | 329 | 329 | 324 | 324 | 3,000 |
2002/08/15 | 320 | 328 | 320 | 328 | 4,000 |
2002/08/14 | 315 | 315 | 315 | 315 | 4,000 |
2002/08/13 | 327 | 327 | 320 | 320 | 15,000 |
2002/08/12 | 316 | 320 | 316 | 320 | 8,000 |
2002/08/09 | 326 | 326 | 326 | 326 | 2,000 |
2002/08/08 | 318 | 320 | 317 | 317 | 6,000 |
2002/08/07 | 315 | 315 | 315 | 315 | 3,000 |
2002/08/06 | 324 | 324 | 307 | 307 | 7,000 |
2002/08/05 | 328 | 328 | 328 | 328 | 1,000 |
2002/08/02 | 325 | 325 | 305 | 305 | 5,000 |
2002/08/01 | 335 | 335 | 335 | 335 | 1,000 |
2002/07/31 | 332 | 335 | 332 | 335 | 4,000 |
2002/07/30 | 323 | 335 | 323 | 335 | 2,000 |
2002/07/29 | 321 | 322 | 321 | 322 | 5,000 |
2002/07/26 | 343 | 343 | 330 | 330 | 12,000 |
2002/07/25 | 338 | 338 | 338 | 338 | 1,000 |
2002/07/24 | 330 | 331 | 330 | 330 | 5,000 |
2002/07/23 | 320 | 330 | 320 | 330 | 7,000 |
2002/07/22 | 329 | 329 | 322 | 322 | 3,000 |
2002/07/19 | 335 | 335 | 334 | 334 | 5,000 |
2002/07/18 | 335 | 335 | 329 | 334 | 4,000 |
2002/07/16 | 335 | 335 | 335 | 335 | 4,000 |
2002/07/15 | 335 | 337 | 335 | 335 | 5,000 |
2002/07/12 | 340 | 340 | 332 | 333 | 17,000 |
2002/07/10 | 340 | 340 | 340 | 340 | 1,000 |
2002/07/09 | 345 | 345 | 340 | 341 | 14,000 |
2002/07/08 | 358 | 358 | 345 | 345 | 8,000 |
2002/07/05 | 345 | 350 | 345 | 350 | 15,000 |
2002/07/04 | 345 | 345 | 342 | 345 | 12,000 |
2002/07/02 | 338 | 345 | 338 | 345 | 7,000 |
2002/07/01 | 340 | 343 | 338 | 338 | 18,000 |
2002/06/28 | 340 | 340 | 340 | 340 | 8,000 |
2002/06/27 | 335 | 335 | 335 | 335 | 11,000 |
2002/06/26 | 345 | 345 | 332 | 335 | 12,000 |
2002/06/25 | 351 | 351 | 346 | 346 | 6,000 |
2002/06/24 | 354 | 355 | 349 | 355 | 4,000 |
2002/06/21 | 353 | 355 | 353 | 355 | 10,000 |
2002/06/20 | 358 | 363 | 352 | 353 | 22,000 |
2002/06/19 | 364 | 365 | 360 | 360 | 9,000 |
2002/06/18 | 363 | 367 | 363 | 367 | 7,000 |
2002/06/17 | 369 | 369 | 355 | 355 | 13,000 |
2002/06/14 | 365 | 365 | 358 | 365 | 4,000 |
2002/06/13 | 365 | 370 | 365 | 370 | 5,000 |
2002/06/12 | 370 | 370 | 365 | 365 | 8,000 |
2002/06/11 | 363 | 372 | 363 | 370 | 12,000 |
2002/06/10 | 370 | 370 | 361 | 362 | 5,000 |
2002/06/07 | 373 | 375 | 371 | 375 | 10,000 |
2002/06/06 | 382 | 388 | 381 | 381 | 17,000 |
2002/06/05 | 382 | 382 | 380 | 380 | 8,000 |
2002/06/04 | 387 | 389 | 382 | 382 | 10,000 |
2002/06/03 | 388 | 388 | 386 | 387 | 8,000 |
2002/05/31 | 384 | 388 | 380 | 385 | 21,000 |
2002/05/30 | 386 | 386 | 380 | 380 | 23,000 |
2002/05/29 | 390 | 390 | 385 | 385 | 10,000 |
2002/05/28 | 410 | 410 | 400 | 400 | 19,000 |
2002/05/27 | 381 | 402 | 381 | 400 | 66,000 |
2002/05/24 | 390 | 395 | 375 | 395 | 52,000 |
2002/05/23 | 374 | 390 | 368 | 390 | 124,000 |
2002/05/22 | 361 | 367 | 360 | 367 | 60,000 |
2002/05/21 | 357 | 359 | 353 | 359 | 73,000 |
2002/05/20 | 355 | 357 | 350 | 351 | 35,000 |
2002/05/17 | 340 | 352 | 340 | 345 | 29,000 |
2002/05/16 | 330 | 330 | 325 | 330 | 4,000 |
2002/05/15 | 328 | 328 | 326 | 326 | 2,000 |
2002/05/14 | 327 | 328 | 327 | 328 | 9,000 |
2002/05/13 | 331 | 331 | 331 | 331 | 1,000 |
2002/05/10 | 331 | 331 | 331 | 331 | 2,000 |
2002/05/09 | 325 | 331 | 323 | 331 | 8,000 |
2002/05/08 | 323 | 326 | 323 | 325 | 11,000 |
2002/05/02 | 345 | 347 | 341 | 341 | 8,000 |
2002/04/30 | 344 | 344 | 341 | 344 | 10,000 |
2002/04/26 | 346 | 346 | 345 | 345 | 5,000 |
2002/04/25 | 345 | 345 | 331 | 331 | 28,000 |
2002/04/24 | 342 | 344 | 330 | 340 | 17,000 |
2002/04/23 | 332 | 335 | 330 | 335 | 20,000 |
2002/04/22 | 329 | 340 | 329 | 330 | 20,000 |
2002/04/19 | 329 | 329 | 329 | 329 | 6,000 |
2002/04/18 | 320 | 326 | 320 | 326 | 16,000 |
2002/04/17 | 323 | 323 | 321 | 321 | 5,000 |
2002/04/16 | 326 | 326 | 326 | 326 | 3,000 |
2002/04/15 | 316 | 316 | 316 | 316 | 1,000 |
2002/04/12 | 320 | 329 | 320 | 320 | 15,000 |
2002/04/11 | 318 | 320 | 318 | 320 | 9,000 |
2002/04/10 | 318 | 318 | 317 | 318 | 9,000 |
2002/04/09 | 316 | 317 | 316 | 317 | 11,000 |
2002/04/08 | 329 | 329 | 329 | 329 | 4,000 |
2002/04/05 | 320 | 320 | 316 | 316 | 7,000 |
2002/04/04 | 320 | 320 | 320 | 320 | 1,000 |
2002/04/03 | 315 | 319 | 315 | 316 | 4,000 |
2002/04/02 | 315 | 315 | 315 | 315 | 1,000 |
2002/04/01 | 330 | 330 | 330 | 330 | 1,000 |
2002/03/29 | 321 | 321 | 315 | 315 | 8,000 |
2002/03/28 | 320 | 320 | 320 | 320 | 17,000 |
2002/03/27 | 339 | 339 | 314 | 320 | 7,000 |
2002/03/26 | 340 | 340 | 340 | 340 | 2,000 |
2002/03/25 | 338 | 340 | 338 | 340 | 10,000 |
2002/03/22 | 341 | 350 | 341 | 345 | 11,000 |
2002/03/20 | 335 | 341 | 335 | 341 | 4,000 |
2002/03/19 | 330 | 334 | 330 | 334 | 6,000 |
2002/03/18 | 331 | 331 | 330 | 330 | 4,000 |
2002/03/15 | 329 | 330 | 329 | 330 | 12,000 |
2002/03/14 | 330 | 330 | 327 | 327 | 4,000 |
2002/03/13 | 330 | 330 | 330 | 330 | 4,000 |
2002/03/12 | 329 | 329 | 328 | 328 | 2,000 |
2002/03/11 | 335 | 335 | 328 | 328 | 11,000 |
2002/03/08 | 340 | 340 | 335 | 335 | 8,000 |
2002/03/07 | 336 | 350 | 336 | 336 | 7,000 |
2002/03/06 | 340 | 340 | 336 | 336 | 4,000 |
2002/03/05 | 350 | 350 | 345 | 350 | 13,000 |
2002/03/04 | 335 | 350 | 335 | 350 | 6,000 |
2002/03/01 | 320 | 328 | 320 | 328 | 7,000 |
2002/02/28 | 315 | 325 | 315 | 325 | 6,000 |
2002/02/27 | 310 | 315 | 310 | 310 | 5,000 |
2002/02/26 | 314 | 314 | 307 | 307 | 3,000 |
2002/02/25 | 300 | 300 | 300 | 300 | 4,000 |
2002/02/22 | 290 | 300 | 285 | 300 | 12,000 |
2002/02/21 | 300 | 300 | 300 | 300 | 3,000 |
2002/02/20 | 300 | 300 | 300 | 300 | 2,000 |
2002/02/19 | 299 | 299 | 299 | 299 | 2,000 |
2002/02/18 | 295 | 299 | 295 | 299 | 5,000 |
2002/02/14 | 288 | 288 | 285 | 285 | 17,000 |
2002/02/13 | 285 | 285 | 285 | 285 | 5,000 |
2002/02/08 | 285 | 285 | 285 | 285 | 2,000 |
2002/02/07 | 285 | 285 | 284 | 285 | 4,000 |
2002/02/06 | 280 | 285 | 280 | 285 | 2,000 |
2002/02/05 | 280 | 280 | 280 | 280 | 4,000 |
2002/02/01 | 276 | 278 | 276 | 278 | 3,000 |
2002/01/29 | 285 | 285 | 283 | 285 | 5,000 |
2002/01/28 | 306 | 306 | 295 | 295 | 2,000 |
2002/01/25 | 300 | 300 | 300 | 300 | 3,000 |
2002/01/22 | 290 | 290 | 290 | 290 | 1,000 |
2002/01/21 | 285 | 285 | 285 | 285 | 1,000 |
2002/01/18 | 290 | 290 | 285 | 285 | 7,000 |
2002/01/11 | 300 | 300 | 296 | 296 | 2,000 |
2002/01/10 | 300 | 301 | 300 | 300 | 4,000 |
2002/01/08 | 295 | 300 | 295 | 300 | 4,000 |
2002/01/07 | 294 | 294 | 290 | 291 | 6,000 |