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 |
|---|---|---|---|---|---|
| 2003/12/30 | 219 | 219 | 209 | 210 | 7,000 |
| 2003/12/29 | 207 | 213 | 207 | 213 | 8,000 |
| 2003/12/26 | 214 | 214 | 214 | 214 | 3,000 |
| 2003/12/25 | 203 | 209 | 202 | 209 | 28,000 |
| 2003/12/24 | 206 | 206 | 202 | 202 | 28,000 |
| 2003/12/22 | 210 | 210 | 205 | 206 | 49,000 |
| 2003/12/19 | 212 | 213 | 210 | 210 | 12,000 |
| 2003/12/18 | 214 | 214 | 212 | 214 | 21,000 |
| 2003/12/17 | 218 | 218 | 212 | 212 | 28,000 |
| 2003/12/16 | 219 | 220 | 217 | 218 | 13,000 |
| 2003/12/15 | 221 | 221 | 215 | 217 | 13,000 |
| 2003/12/12 | 215 | 219 | 212 | 219 | 41,000 |
| 2003/12/11 | 216 | 220 | 215 | 215 | 33,000 |
| 2003/12/10 | 220 | 223 | 215 | 215 | 18,000 |
| 2003/12/09 | 216 | 216 | 213 | 215 | 20,000 |
| 2003/12/08 | 215 | 220 | 215 | 220 | 13,000 |
| 2003/12/05 | 220 | 222 | 218 | 218 | 21,000 |
| 2003/12/04 | 218 | 221 | 218 | 218 | 9,000 |
| 2003/12/03 | 221 | 221 | 211 | 212 | 38,000 |
| 2003/12/02 | 221 | 222 | 221 | 221 | 19,000 |
| 2003/12/01 | 224 | 224 | 220 | 220 | 7,000 |
| 2003/11/28 | 223 | 228 | 223 | 228 | 5,000 |
| 2003/11/27 | 221 | 223 | 220 | 223 | 7,000 |
| 2003/11/26 | 228 | 228 | 223 | 223 | 10,000 |
| 2003/11/25 | 233 | 233 | 220 | 220 | 4,000 |
| 2003/11/21 | 217 | 225 | 217 | 224 | 8,000 |
| 2003/11/20 | 218 | 220 | 216 | 216 | 9,000 |
| 2003/11/19 | 215 | 218 | 212 | 218 | 13,000 |
| 2003/11/18 | 218 | 219 | 218 | 218 | 26,000 |
| 2003/11/17 | 230 | 231 | 226 | 226 | 65,000 |
| 2003/11/14 | 230 | 231 | 230 | 231 | 5,000 |
| 2003/11/13 | 230 | 235 | 230 | 234 | 18,000 |
| 2003/11/12 | 229 | 234 | 229 | 230 | 12,000 |
| 2003/11/11 | 230 | 232 | 227 | 228 | 14,000 |
| 2003/11/10 | 234 | 234 | 232 | 232 | 3,000 |
| 2003/11/07 | 234 | 238 | 234 | 234 | 11,000 |
| 2003/11/06 | 239 | 239 | 235 | 235 | 37,000 |
| 2003/11/05 | 239 | 240 | 239 | 239 | 25,000 |
| 2003/11/04 | 244 | 244 | 237 | 239 | 20,000 |
| 2003/10/31 | 242 | 245 | 242 | 245 | 4,000 |
| 2003/10/30 | 245 | 245 | 245 | 245 | 10,000 |
| 2003/10/29 | 243 | 247 | 243 | 247 | 12,000 |
| 2003/10/28 | 244 | 244 | 241 | 241 | 9,000 |
| 2003/10/27 | 249 | 249 | 241 | 241 | 8,000 |
| 2003/10/24 | 252 | 252 | 250 | 250 | 16,000 |
| 2003/10/23 | 255 | 255 | 245 | 245 | 22,000 |
| 2003/10/22 | 255 | 257 | 252 | 257 | 15,000 |
| 2003/10/21 | 257 | 257 | 255 | 255 | 21,000 |
| 2003/10/20 | 252 | 258 | 250 | 257 | 50,000 |
| 2003/10/17 | 250 | 255 | 250 | 252 | 22,000 |
| 2003/10/16 | 250 | 255 | 249 | 250 | 51,000 |
| 2003/10/15 | 243 | 249 | 243 | 247 | 30,000 |
| 2003/10/14 | 245 | 248 | 244 | 245 | 24,000 |
| 2003/10/10 | 248 | 248 | 246 | 246 | 12,000 |
| 2003/10/09 | 249 | 249 | 245 | 248 | 11,000 |
| 2003/10/08 | 250 | 250 | 247 | 247 | 33,000 |
| 2003/10/07 | 247 | 251 | 247 | 250 | 21,000 |
| 2003/10/06 | 249 | 249 | 243 | 247 | 28,000 |
| 2003/10/03 | 244 | 249 | 244 | 249 | 37,000 |
| 2003/10/02 | 245 | 246 | 243 | 245 | 27,000 |
| 2003/10/01 | 236 | 246 | 236 | 241 | 88,000 |
| 2003/09/30 | 241 | 241 | 225 | 235 | 125,000 |
| 2003/09/29 | 267 | 267 | 246 | 247 | 41,000 |
| 2003/09/26 | 259 | 270 | 258 | 270 | 104,000 |
| 2003/09/25 | 291 | 291 | 284 | 284 | 19,000 |
| 2003/09/24 | 295 | 295 | 292 | 292 | 13,000 |
| 2003/09/22 | 300 | 300 | 292 | 293 | 12,000 |
| 2003/09/19 | 298 | 299 | 297 | 297 | 20,000 |
| 2003/09/18 | 299 | 301 | 298 | 298 | 27,000 |
| 2003/09/17 | 300 | 300 | 297 | 300 | 9,000 |
| 2003/09/16 | 300 | 303 | 300 | 301 | 14,000 |
| 2003/09/12 | 290 | 290 | 290 | 290 | 21,000 |
| 2003/09/11 | 296 | 296 | 296 | 296 | 4,000 |
| 2003/09/10 | 296 | 296 | 296 | 296 | 3,000 |
| 2003/09/09 | 296 | 300 | 296 | 299 | 13,000 |
| 2003/09/08 | 295 | 297 | 295 | 297 | 2,000 |
| 2003/09/05 | 300 | 300 | 300 | 300 | 2,000 |
| 2003/09/04 | 301 | 301 | 300 | 300 | 11,000 |
| 2003/09/03 | 309 | 309 | 303 | 308 | 17,000 |
| 2003/09/02 | 310 | 310 | 309 | 309 | 6,000 |
| 2003/09/01 | 286 | 295 | 286 | 295 | 5,000 |
| 2003/08/29 | 301 | 302 | 300 | 300 | 11,000 |
| 2003/08/28 | 305 | 305 | 305 | 305 | 5,000 |
| 2003/08/27 | 300 | 305 | 300 | 305 | 10,000 |
| 2003/08/26 | 298 | 299 | 298 | 298 | 21,000 |
| 2003/08/25 | 293 | 293 | 290 | 293 | 12,000 |
| 2003/08/22 | 292 | 294 | 289 | 289 | 16,000 |
| 2003/08/21 | 289 | 291 | 282 | 287 | 20,000 |
| 2003/08/20 | 292 | 292 | 281 | 286 | 7,000 |
| 2003/08/19 | 281 | 292 | 281 | 292 | 17,000 |
| 2003/08/18 | 280 | 280 | 280 | 280 | 2,000 |
| 2003/08/15 | 277 | 280 | 277 | 278 | 6,000 |
| 2003/08/14 | 280 | 280 | 270 | 274 | 11,000 |
| 2003/08/13 | 275 | 277 | 275 | 277 | 3,000 |
| 2003/08/12 | 270 | 270 | 270 | 270 | 3,000 |
| 2003/08/06 | 271 | 274 | 271 | 274 | 9,000 |
| 2003/08/05 | 278 | 280 | 278 | 280 | 5,000 |
| 2003/08/04 | 280 | 280 | 280 | 280 | 12,000 |
| 2003/08/01 | 281 | 285 | 280 | 280 | 12,000 |
| 2003/07/31 | 283 | 283 | 281 | 281 | 9,000 |
| 2003/07/30 | 285 | 285 | 282 | 282 | 11,000 |
| 2003/07/29 | 282 | 282 | 281 | 281 | 8,000 |
| 2003/07/28 | 284 | 284 | 281 | 281 | 10,000 |
| 2003/07/25 | 288 | 288 | 283 | 283 | 13,000 |
| 2003/07/24 | 284 | 287 | 281 | 282 | 11,000 |
| 2003/07/23 | 280 | 280 | 280 | 280 | 2,000 |
| 2003/07/22 | 285 | 285 | 281 | 282 | 17,000 |
| 2003/07/18 | 285 | 285 | 284 | 285 | 12,000 |
| 2003/07/17 | 290 | 291 | 286 | 286 | 10,000 |
| 2003/07/16 | 300 | 300 | 286 | 291 | 25,000 |
| 2003/07/15 | 295 | 299 | 295 | 295 | 12,000 |
| 2003/07/14 | 299 | 299 | 292 | 295 | 9,000 |
| 2003/07/11 | 303 | 304 | 288 | 299 | 27,000 |
| 2003/07/10 | 297 | 307 | 297 | 307 | 28,000 |
| 2003/07/09 | 295 | 296 | 290 | 296 | 26,000 |
| 2003/07/08 | 297 | 299 | 277 | 297 | 47,000 |
| 2003/07/07 | 298 | 298 | 295 | 295 | 7,000 |
| 2003/07/04 | 300 | 300 | 300 | 300 | 3,000 |
| 2003/07/03 | 312 | 312 | 290 | 304 | 29,000 |
| 2003/07/02 | 315 | 317 | 306 | 310 | 29,000 |
| 2003/07/01 | 306 | 313 | 300 | 313 | 34,000 |
| 2003/06/30 | 291 | 300 | 290 | 300 | 21,000 |
| 2003/06/27 | 282 | 282 | 281 | 281 | 10,000 |
| 2003/06/26 | 279 | 283 | 278 | 281 | 7,000 |
| 2003/06/25 | 282 | 282 | 278 | 278 | 7,000 |
| 2003/06/24 | 277 | 280 | 275 | 277 | 17,000 |
| 2003/06/23 | 270 | 274 | 270 | 274 | 19,000 |
| 2003/06/20 | 260 | 275 | 260 | 274 | 69,000 |
| 2003/06/19 | 280 | 281 | 277 | 280 | 23,000 |
| 2003/06/18 | 291 | 291 | 283 | 286 | 17,000 |
| 2003/06/17 | 289 | 299 | 289 | 292 | 34,000 |
| 2003/06/16 | 287 | 289 | 273 | 289 | 22,000 |
| 2003/06/13 | 305 | 305 | 295 | 303 | 34,000 |
| 2003/06/12 | 310 | 315 | 310 | 314 | 27,000 |
| 2003/06/11 | 324 | 324 | 315 | 315 | 37,000 |
| 2003/06/10 | 315 | 331 | 310 | 325 | 108,000 |
| 2003/06/09 | 305 | 327 | 302 | 315 | 208,000 |
| 2003/06/06 | 272 | 309 | 272 | 302 | 247,000 |
| 2003/06/05 | 253 | 270 | 253 | 266 | 45,000 |
| 2003/06/04 | 252 | 254 | 251 | 253 | 19,000 |
| 2003/06/03 | 249 | 253 | 248 | 251 | 17,000 |
| 2003/06/02 | 246 | 248 | 246 | 248 | 9,000 |
| 2003/05/29 | 243 | 245 | 243 | 245 | 5,000 |
| 2003/05/28 | 247 | 247 | 240 | 241 | 31,000 |
| 2003/05/27 | 250 | 250 | 250 | 250 | 2,000 |
| 2003/05/26 | 250 | 250 | 250 | 250 | 3,000 |
| 2003/05/23 | 245 | 247 | 245 | 247 | 9,000 |
| 2003/05/22 | 246 | 247 | 245 | 245 | 8,000 |
| 2003/05/21 | 245 | 249 | 245 | 245 | 38,000 |
| 2003/05/20 | 245 | 245 | 245 | 245 | 7,000 |
| 2003/05/19 | 246 | 248 | 246 | 248 | 3,000 |
| 2003/05/15 | 252 | 252 | 252 | 252 | 1,000 |
| 2003/05/14 | 251 | 251 | 249 | 251 | 5,000 |
| 2003/05/13 | 247 | 251 | 246 | 251 | 5,000 |
| 2003/05/12 | 246 | 246 | 245 | 245 | 5,000 |
| 2003/05/09 | 240 | 245 | 240 | 245 | 6,000 |
| 2003/05/08 | 245 | 245 | 244 | 244 | 4,000 |
| 2003/05/07 | 246 | 246 | 245 | 246 | 14,000 |
| 2003/05/06 | 243 | 243 | 243 | 243 | 1,000 |
| 2003/05/02 | 240 | 240 | 240 | 240 | 3,000 |
| 2003/05/01 | 239 | 239 | 239 | 239 | 3,000 |
| 2003/04/30 | 244 | 244 | 234 | 237 | 8,000 |
| 2003/04/28 | 244 | 244 | 244 | 244 | 3,000 |
| 2003/04/25 | 252 | 252 | 242 | 243 | 9,000 |
| 2003/04/23 | 251 | 251 | 246 | 246 | 5,000 |
| 2003/04/22 | 251 | 257 | 250 | 250 | 9,000 |
| 2003/04/21 | 250 | 250 | 250 | 250 | 10,000 |
| 2003/04/18 | 243 | 244 | 243 | 244 | 4,000 |
| 2003/04/17 | 242 | 243 | 242 | 243 | 2,000 |
| 2003/04/16 | 238 | 242 | 238 | 242 | 6,000 |
| 2003/04/15 | 238 | 238 | 238 | 238 | 1,000 |
| 2003/04/14 | 241 | 241 | 240 | 240 | 5,000 |
| 2003/04/10 | 237 | 243 | 237 | 243 | 13,000 |
| 2003/04/09 | 233 | 234 | 233 | 234 | 2,000 |
| 2003/04/08 | 232 | 233 | 230 | 233 | 10,000 |
| 2003/04/04 | 232 | 232 | 232 | 232 | 3,000 |
| 2003/04/03 | 231 | 231 | 231 | 231 | 2,000 |
| 2003/04/02 | 226 | 230 | 226 | 227 | 5,000 |
| 2003/04/01 | 242 | 242 | 228 | 230 | 9,000 |
| 2003/03/31 | 241 | 241 | 241 | 241 | 2,000 |
| 2003/03/27 | 244 | 244 | 244 | 244 | 1,000 |
| 2003/03/26 | 245 | 245 | 245 | 245 | 3,000 |
| 2003/03/25 | 242 | 242 | 242 | 242 | 4,000 |
| 2003/03/24 | 237 | 239 | 237 | 239 | 3,000 |
| 2003/03/20 | 237 | 237 | 234 | 234 | 4,000 |
| 2003/03/19 | 238 | 238 | 238 | 238 | 1,000 |
| 2003/03/18 | 237 | 237 | 237 | 237 | 1,000 |
| 2003/03/17 | 232 | 232 | 232 | 232 | 3,000 |
| 2003/03/11 | 234 | 234 | 227 | 228 | 7,000 |
| 2003/03/10 | 238 | 238 | 238 | 238 | 2,000 |
| 2003/03/07 | 241 | 241 | 240 | 240 | 12,000 |
| 2003/03/06 | 241 | 241 | 241 | 241 | 10,000 |
| 2003/03/04 | 249 | 249 | 243 | 248 | 4,000 |
| 2003/02/28 | 240 | 245 | 240 | 245 | 5,000 |
| 2003/02/27 | 241 | 241 | 240 | 240 | 17,000 |
| 2003/02/26 | 244 | 246 | 241 | 242 | 11,000 |
| 2003/02/25 | 245 | 245 | 240 | 240 | 10,000 |
| 2003/02/24 | 240 | 245 | 240 | 245 | 6,000 |
| 2003/02/21 | 242 | 242 | 240 | 241 | 6,000 |
| 2003/02/20 | 244 | 244 | 241 | 241 | 4,000 |
| 2003/02/19 | 253 | 253 | 249 | 249 | 10,000 |
| 2003/02/18 | 256 | 257 | 253 | 253 | 9,000 |
| 2003/02/17 | 253 | 255 | 253 | 253 | 9,000 |
| 2003/02/14 | 251 | 253 | 250 | 250 | 7,000 |
| 2003/02/13 | 249 | 251 | 243 | 251 | 12,000 |
| 2003/02/12 | 250 | 250 | 249 | 249 | 6,000 |
| 2003/02/10 | 240 | 243 | 240 | 243 | 9,000 |
| 2003/02/06 | 243 | 243 | 236 | 236 | 4,000 |
| 2003/02/05 | 233 | 244 | 233 | 244 | 5,000 |
| 2003/02/04 | 232 | 232 | 232 | 232 | 2,000 |
| 2003/01/31 | 220 | 231 | 220 | 231 | 27,000 |
| 2003/01/30 | 230 | 230 | 230 | 230 | 10,000 |
| 2003/01/29 | 240 | 240 | 238 | 238 | 4,000 |
| 2003/01/27 | 243 | 243 | 238 | 238 | 6,000 |
| 2003/01/24 | 254 | 254 | 242 | 245 | 7,000 |
| 2003/01/23 | 247 | 247 | 240 | 246 | 10,000 |
| 2003/01/22 | 238 | 238 | 237 | 237 | 2,000 |
| 2003/01/21 | 234 | 235 | 233 | 235 | 9,000 |
| 2003/01/20 | 241 | 241 | 233 | 233 | 8,000 |
| 2003/01/17 | 233 | 239 | 233 | 239 | 8,000 |
| 2003/01/16 | 244 | 244 | 244 | 244 | 1,000 |
| 2003/01/15 | 246 | 246 | 246 | 246 | 2,000 |
| 2003/01/14 | 233 | 248 | 233 | 248 | 9,000 |
| 2003/01/09 | 231 | 232 | 231 | 231 | 4,000 |
| 2003/01/08 | 233 | 233 | 233 | 233 | 1,000 |
| 2003/01/07 | 234 | 234 | 234 | 234 | 1,000 |
| 2003/01/06 | 235 | 235 | 231 | 231 | 2,000 |