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 |
---|---|---|---|---|---|
2004/12/30 | 300 | 300 | 300 | 300 | 3,000 |
2004/12/29 | 305 | 305 | 299 | 300 | 21,000 |
2004/12/28 | 295 | 300 | 295 | 295 | 33,000 |
2004/12/27 | 293 | 293 | 292 | 293 | 12,000 |
2004/12/24 | 294 | 295 | 291 | 291 | 35,000 |
2004/12/22 | 288 | 293 | 287 | 290 | 32,000 |
2004/12/21 | 285 | 285 | 285 | 285 | 11,000 |
2004/12/20 | 282 | 286 | 282 | 285 | 50,000 |
2004/12/17 | 285 | 285 | 284 | 285 | 38,000 |
2004/12/16 | 292 | 292 | 282 | 284 | 33,000 |
2004/12/15 | 300 | 300 | 285 | 292 | 74,000 |
2004/12/14 | 307 | 307 | 306 | 306 | 11,000 |
2004/12/13 | 313 | 313 | 308 | 308 | 8,000 |
2004/12/10 | 313 | 314 | 310 | 313 | 14,000 |
2004/12/09 | 310 | 313 | 308 | 313 | 5,000 |
2004/12/08 | 314 | 316 | 308 | 314 | 22,000 |
2004/12/07 | 316 | 318 | 315 | 315 | 7,000 |
2004/12/06 | 319 | 319 | 312 | 315 | 16,000 |
2004/12/03 | 312 | 314 | 312 | 313 | 11,000 |
2004/12/02 | 313 | 316 | 312 | 312 | 13,000 |
2004/12/01 | 311 | 311 | 311 | 311 | 4,000 |
2004/11/30 | 311 | 311 | 310 | 310 | 6,000 |
2004/11/29 | 313 | 314 | 313 | 314 | 3,000 |
2004/11/26 | 318 | 319 | 311 | 313 | 8,000 |
2004/11/25 | 315 | 319 | 311 | 318 | 24,000 |
2004/11/24 | 311 | 314 | 310 | 310 | 15,000 |
2004/11/22 | 314 | 318 | 297 | 307 | 26,000 |
2004/11/19 | 317 | 319 | 315 | 317 | 6,000 |
2004/11/18 | 318 | 319 | 315 | 319 | 11,000 |
2004/11/17 | 315 | 320 | 315 | 320 | 21,000 |
2004/11/16 | 310 | 319 | 310 | 319 | 41,000 |
2004/11/15 | 312 | 314 | 306 | 314 | 45,000 |
2004/11/12 | 307 | 312 | 305 | 312 | 24,000 |
2004/11/11 | 305 | 309 | 305 | 308 | 17,000 |
2004/11/10 | 301 | 304 | 301 | 304 | 8,000 |
2004/11/09 | 300 | 300 | 299 | 300 | 7,000 |
2004/11/08 | 302 | 302 | 294 | 296 | 13,000 |
2004/11/05 | 300 | 304 | 297 | 303 | 13,000 |
2004/11/04 | 299 | 303 | 293 | 303 | 10,000 |
2004/11/02 | 299 | 299 | 296 | 296 | 3,000 |
2004/11/01 | 296 | 300 | 290 | 300 | 13,000 |
2004/10/29 | 301 | 305 | 293 | 293 | 14,000 |
2004/10/28 | 306 | 309 | 301 | 301 | 9,000 |
2004/10/27 | 310 | 311 | 305 | 310 | 18,000 |
2004/10/26 | 301 | 305 | 291 | 305 | 22,000 |
2004/10/25 | 285 | 298 | 282 | 298 | 42,000 |
2004/10/22 | 300 | 301 | 293 | 294 | 19,000 |
2004/10/21 | 305 | 306 | 301 | 301 | 32,000 |
2004/10/20 | 306 | 309 | 304 | 309 | 17,000 |
2004/10/19 | 316 | 316 | 311 | 311 | 12,000 |
2004/10/18 | 310 | 314 | 310 | 314 | 7,000 |
2004/10/15 | 305 | 310 | 300 | 310 | 22,000 |
2004/10/14 | 315 | 317 | 309 | 310 | 30,000 |
2004/10/13 | 318 | 325 | 315 | 318 | 33,000 |
2004/10/12 | 317 | 325 | 314 | 320 | 26,000 |
2004/10/08 | 313 | 320 | 312 | 320 | 57,000 |
2004/10/07 | 314 | 315 | 309 | 313 | 46,000 |
2004/10/06 | 324 | 324 | 308 | 310 | 114,000 |
2004/10/05 | 338 | 338 | 316 | 320 | 78,000 |
2004/10/04 | 341 | 342 | 326 | 334 | 64,000 |
2004/10/01 | 342 | 345 | 334 | 335 | 89,000 |
2004/09/30 | 329 | 347 | 321 | 347 | 356,000 |
2004/09/29 | 311 | 335 | 302 | 330 | 315,000 |
2004/09/28 | 311 | 311 | 295 | 310 | 69,000 |
2004/09/27 | 328 | 335 | 310 | 320 | 138,000 |
2004/09/24 | 304 | 324 | 286 | 324 | 241,000 |
2004/09/22 | 289 | 307 | 272 | 307 | 91,000 |
2004/09/21 | 293 | 295 | 285 | 285 | 20,000 |
2004/09/17 | 300 | 303 | 286 | 294 | 48,000 |
2004/09/16 | 288 | 302 | 280 | 300 | 63,000 |
2004/09/15 | 278 | 297 | 277 | 297 | 65,000 |
2004/09/14 | 272 | 273 | 265 | 273 | 11,000 |
2004/09/13 | 272 | 272 | 272 | 272 | 2,000 |
2004/09/10 | 269 | 269 | 266 | 266 | 8,000 |
2004/09/09 | 264 | 264 | 263 | 264 | 9,000 |
2004/09/08 | 269 | 269 | 263 | 263 | 19,000 |
2004/09/07 | 270 | 270 | 269 | 269 | 10,000 |
2004/09/06 | 270 | 275 | 270 | 275 | 7,000 |
2004/09/03 | 267 | 268 | 265 | 268 | 12,000 |
2004/08/31 | 271 | 271 | 270 | 270 | 4,000 |
2004/08/30 | 264 | 275 | 264 | 275 | 5,000 |
2004/08/27 | 264 | 264 | 264 | 264 | 1,000 |
2004/08/26 | 263 | 263 | 263 | 263 | 6,000 |
2004/08/25 | 263 | 263 | 259 | 259 | 3,000 |
2004/08/24 | 264 | 264 | 260 | 260 | 5,000 |
2004/08/23 | 250 | 264 | 249 | 264 | 23,000 |
2004/08/20 | 265 | 265 | 255 | 255 | 17,000 |
2004/08/19 | 261 | 263 | 261 | 263 | 2,000 |
2004/08/18 | 256 | 256 | 253 | 255 | 14,000 |
2004/08/17 | 265 | 266 | 265 | 266 | 7,000 |
2004/08/16 | 267 | 267 | 265 | 265 | 3,000 |
2004/08/13 | 268 | 268 | 268 | 268 | 1,000 |
2004/08/12 | 273 | 273 | 268 | 268 | 11,000 |
2004/08/11 | 268 | 268 | 268 | 268 | 2,000 |
2004/08/09 | 263 | 266 | 263 | 265 | 4,000 |
2004/08/06 | 263 | 263 | 263 | 263 | 2,000 |
2004/08/05 | 266 | 266 | 266 | 266 | 2,000 |
2004/08/04 | 267 | 273 | 262 | 262 | 5,000 |
2004/08/03 | 274 | 274 | 274 | 274 | 2,000 |
2004/08/02 | 272 | 273 | 272 | 273 | 2,000 |
2004/07/30 | 278 | 278 | 266 | 267 | 11,000 |
2004/07/28 | 280 | 280 | 275 | 279 | 5,000 |
2004/07/27 | 275 | 275 | 264 | 265 | 35,000 |
2004/07/26 | 291 | 291 | 280 | 280 | 14,000 |
2004/07/23 | 296 | 296 | 290 | 290 | 8,000 |
2004/07/22 | 291 | 291 | 291 | 291 | 1,000 |
2004/07/21 | 291 | 295 | 291 | 295 | 9,000 |
2004/07/20 | 292 | 295 | 291 | 295 | 5,000 |
2004/07/16 | 296 | 299 | 295 | 299 | 14,000 |
2004/07/15 | 304 | 304 | 295 | 295 | 14,000 |
2004/07/14 | 305 | 308 | 305 | 306 | 16,000 |
2004/07/13 | 295 | 306 | 295 | 300 | 18,000 |
2004/07/12 | 304 | 304 | 303 | 304 | 8,000 |
2004/07/09 | 290 | 295 | 290 | 295 | 4,000 |
2004/07/08 | 296 | 300 | 291 | 300 | 17,000 |
2004/07/07 | 301 | 301 | 292 | 295 | 64,000 |
2004/07/06 | 313 | 315 | 303 | 309 | 49,000 |
2004/07/05 | 310 | 323 | 310 | 317 | 88,000 |
2004/07/02 | 309 | 312 | 308 | 308 | 41,000 |
2004/07/01 | 311 | 315 | 308 | 310 | 31,000 |
2004/06/30 | 310 | 316 | 307 | 310 | 42,000 |
2004/06/29 | 315 | 320 | 308 | 310 | 68,000 |
2004/06/28 | 320 | 320 | 310 | 320 | 201,000 |
2004/06/25 | 292 | 305 | 292 | 300 | 127,000 |
2004/06/24 | 281 | 287 | 280 | 287 | 45,000 |
2004/06/23 | 278 | 281 | 277 | 278 | 18,000 |
2004/06/22 | 287 | 287 | 281 | 281 | 10,000 |
2004/06/21 | 278 | 287 | 278 | 287 | 39,000 |
2004/06/18 | 281 | 285 | 274 | 276 | 56,000 |
2004/06/17 | 300 | 302 | 285 | 285 | 163,000 |
2004/06/16 | 299 | 314 | 295 | 295 | 263,000 |
2004/06/15 | 272 | 294 | 272 | 294 | 295,000 |
2004/06/14 | 261 | 274 | 260 | 274 | 132,000 |
2004/06/11 | 248 | 257 | 248 | 257 | 40,000 |
2004/06/10 | 244 | 245 | 243 | 244 | 18,000 |
2004/06/09 | 241 | 245 | 241 | 244 | 23,000 |
2004/06/08 | 240 | 240 | 237 | 237 | 8,000 |
2004/06/07 | 236 | 236 | 236 | 236 | 3,000 |
2004/06/03 | 240 | 245 | 236 | 236 | 11,000 |
2004/06/02 | 241 | 241 | 238 | 238 | 3,000 |
2004/06/01 | 239 | 239 | 236 | 236 | 7,000 |
2004/05/31 | 236 | 240 | 236 | 239 | 11,000 |
2004/05/28 | 240 | 240 | 232 | 240 | 11,000 |
2004/05/27 | 249 | 249 | 249 | 249 | 3,000 |
2004/05/26 | 232 | 232 | 232 | 232 | 8,000 |
2004/05/25 | 233 | 233 | 230 | 232 | 13,000 |
2004/05/24 | 237 | 237 | 235 | 235 | 4,000 |
2004/05/21 | 230 | 246 | 230 | 240 | 18,000 |
2004/05/20 | 231 | 231 | 222 | 225 | 14,000 |
2004/05/19 | 214 | 230 | 214 | 230 | 10,000 |
2004/05/18 | 211 | 217 | 206 | 217 | 8,000 |
2004/05/17 | 222 | 225 | 220 | 220 | 33,000 |
2004/05/14 | 235 | 235 | 231 | 231 | 8,000 |
2004/05/13 | 240 | 240 | 240 | 240 | 3,000 |
2004/05/12 | 239 | 239 | 239 | 239 | 2,000 |
2004/05/11 | 240 | 240 | 240 | 240 | 7,000 |
2004/05/10 | 240 | 241 | 222 | 225 | 26,000 |
2004/05/07 | 238 | 239 | 232 | 239 | 19,000 |
2004/05/06 | 242 | 245 | 235 | 238 | 14,000 |
2004/04/30 | 251 | 251 | 245 | 246 | 28,000 |
2004/04/28 | 255 | 258 | 245 | 248 | 57,000 |
2004/04/27 | 267 | 267 | 264 | 264 | 17,000 |
2004/04/26 | 273 | 273 | 270 | 270 | 7,000 |
2004/04/23 | 268 | 268 | 268 | 268 | 9,000 |
2004/04/22 | 270 | 274 | 267 | 267 | 14,000 |
2004/04/21 | 267 | 274 | 267 | 270 | 7,000 |
2004/04/20 | 273 | 278 | 268 | 268 | 27,000 |
2004/04/19 | 271 | 275 | 266 | 268 | 17,000 |
2004/04/16 | 266 | 268 | 265 | 265 | 12,000 |
2004/04/15 | 265 | 266 | 261 | 264 | 10,000 |
2004/04/14 | 265 | 267 | 260 | 266 | 46,000 |
2004/04/13 | 265 | 268 | 262 | 264 | 15,000 |
2004/04/12 | 257 | 269 | 256 | 263 | 14,000 |
2004/04/09 | 262 | 264 | 261 | 261 | 19,000 |
2004/04/08 | 263 | 265 | 263 | 264 | 10,000 |
2004/04/07 | 261 | 264 | 258 | 264 | 47,000 |
2004/04/06 | 264 | 264 | 260 | 263 | 18,000 |
2004/04/05 | 260 | 266 | 260 | 264 | 16,000 |
2004/04/02 | 256 | 258 | 254 | 258 | 9,000 |
2004/04/01 | 256 | 257 | 255 | 255 | 4,000 |
2004/03/31 | 256 | 257 | 256 | 257 | 7,000 |
2004/03/30 | 257 | 260 | 256 | 256 | 8,000 |
2004/03/29 | 260 | 264 | 256 | 256 | 33,000 |
2004/03/26 | 267 | 267 | 265 | 265 | 10,000 |
2004/03/25 | 259 | 269 | 253 | 269 | 17,000 |
2004/03/24 | 262 | 262 | 256 | 260 | 17,000 |
2004/03/23 | 265 | 265 | 262 | 263 | 3,000 |
2004/03/22 | 258 | 258 | 253 | 254 | 15,000 |
2004/03/19 | 264 | 264 | 256 | 260 | 13,000 |
2004/03/18 | 277 | 277 | 265 | 265 | 14,000 |
2004/03/17 | 261 | 277 | 261 | 277 | 31,000 |
2004/03/16 | 259 | 259 | 259 | 259 | 10,000 |
2004/03/15 | 256 | 260 | 256 | 260 | 21,000 |
2004/03/12 | 253 | 253 | 252 | 252 | 13,000 |
2004/03/11 | 255 | 256 | 255 | 256 | 13,000 |
2004/03/10 | 253 | 255 | 253 | 254 | 13,000 |
2004/03/09 | 254 | 254 | 251 | 254 | 14,000 |
2004/03/08 | 248 | 255 | 248 | 255 | 23,000 |
2004/03/05 | 248 | 249 | 245 | 245 | 11,000 |
2004/03/04 | 246 | 249 | 246 | 249 | 8,000 |
2004/03/03 | 247 | 247 | 240 | 246 | 10,000 |
2004/03/02 | 244 | 244 | 242 | 242 | 15,000 |
2004/03/01 | 240 | 240 | 240 | 240 | 6,000 |
2004/02/27 | 232 | 239 | 232 | 239 | 11,000 |
2004/02/26 | 236 | 238 | 236 | 236 | 8,000 |
2004/02/25 | 235 | 235 | 235 | 235 | 11,000 |
2004/02/24 | 236 | 241 | 235 | 235 | 20,000 |
2004/02/23 | 237 | 237 | 235 | 235 | 5,000 |
2004/02/20 | 234 | 234 | 234 | 234 | 1,000 |
2004/02/19 | 234 | 239 | 233 | 239 | 16,000 |
2004/02/18 | 236 | 236 | 229 | 229 | 7,000 |
2004/02/17 | 230 | 230 | 225 | 227 | 42,000 |
2004/02/16 | 225 | 228 | 225 | 228 | 10,000 |
2004/02/13 | 228 | 228 | 225 | 225 | 6,000 |
2004/02/10 | 225 | 229 | 224 | 229 | 21,000 |
2004/02/09 | 225 | 229 | 225 | 229 | 16,000 |
2004/02/06 | 225 | 230 | 225 | 230 | 26,000 |
2004/02/05 | 223 | 223 | 223 | 223 | 2,000 |
2004/02/04 | 225 | 225 | 223 | 223 | 12,000 |
2004/02/03 | 224 | 224 | 220 | 220 | 20,000 |
2004/02/02 | 227 | 227 | 221 | 223 | 18,000 |
2004/01/30 | 225 | 230 | 225 | 225 | 47,000 |
2004/01/29 | 225 | 227 | 225 | 227 | 13,000 |
2004/01/28 | 227 | 229 | 227 | 227 | 10,000 |
2004/01/27 | 227 | 227 | 227 | 227 | 4,000 |
2004/01/26 | 229 | 229 | 227 | 227 | 10,000 |
2004/01/23 | 230 | 230 | 229 | 229 | 16,000 |
2004/01/22 | 230 | 230 | 226 | 230 | 3,000 |
2004/01/21 | 230 | 230 | 230 | 230 | 6,000 |
2004/01/20 | 228 | 230 | 226 | 230 | 29,000 |
2004/01/19 | 221 | 228 | 221 | 226 | 21,000 |
2004/01/16 | 220 | 222 | 220 | 220 | 22,000 |
2004/01/15 | 224 | 224 | 220 | 220 | 16,000 |
2004/01/14 | 222 | 223 | 221 | 221 | 13,000 |
2004/01/13 | 222 | 223 | 222 | 223 | 17,000 |
2004/01/09 | 220 | 222 | 220 | 222 | 14,000 |
2004/01/08 | 220 | 220 | 218 | 220 | 15,000 |
2004/01/07 | 221 | 222 | 221 | 222 | 8,000 |
2004/01/06 | 218 | 218 | 216 | 216 | 7,000 |
2004/01/05 | 211 | 216 | 211 | 216 | 5,000 |