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 |
|---|---|---|---|---|---|
| 2005/12/30 | 420 | 420 | 420 | 420 | 17,000 |
| 2005/12/29 | 422 | 423 | 420 | 420 | 41,000 |
| 2005/12/28 | 429 | 429 | 420 | 423 | 26,000 |
| 2005/12/27 | 423 | 430 | 419 | 430 | 63,000 |
| 2005/12/26 | 420 | 421 | 418 | 420 | 36,000 |
| 2005/12/22 | 425 | 425 | 418 | 418 | 24,000 |
| 2005/12/21 | 421 | 425 | 420 | 420 | 23,000 |
| 2005/12/20 | 420 | 427 | 419 | 419 | 42,000 |
| 2005/12/19 | 419 | 422 | 419 | 420 | 15,000 |
| 2005/12/16 | 425 | 425 | 415 | 419 | 41,000 |
| 2005/12/15 | 429 | 434 | 425 | 428 | 13,000 |
| 2005/12/14 | 436 | 436 | 430 | 430 | 21,000 |
| 2005/12/13 | 443 | 443 | 435 | 436 | 29,000 |
| 2005/12/12 | 430 | 440 | 430 | 439 | 85,000 |
| 2005/12/09 | 427 | 429 | 425 | 428 | 27,000 |
| 2005/12/08 | 425 | 428 | 422 | 422 | 46,000 |
| 2005/12/07 | 423 | 424 | 422 | 423 | 44,000 |
| 2005/12/06 | 417 | 421 | 416 | 420 | 45,000 |
| 2005/12/05 | 413 | 418 | 413 | 417 | 51,000 |
| 2005/12/02 | 415 | 415 | 407 | 407 | 54,000 |
| 2005/12/01 | 409 | 415 | 408 | 415 | 25,000 |
| 2005/11/30 | 402 | 410 | 400 | 410 | 71,000 |
| 2005/11/29 | 402 | 403 | 400 | 403 | 13,000 |
| 2005/11/28 | 402 | 403 | 400 | 400 | 18,000 |
| 2005/11/25 | 401 | 403 | 400 | 402 | 32,000 |
| 2005/11/24 | 402 | 405 | 399 | 404 | 30,000 |
| 2005/11/22 | 400 | 402 | 398 | 402 | 26,000 |
| 2005/11/21 | 403 | 405 | 401 | 401 | 51,000 |
| 2005/11/18 | 410 | 410 | 402 | 402 | 17,000 |
| 2005/11/17 | 399 | 412 | 393 | 410 | 45,000 |
| 2005/11/16 | 402 | 405 | 399 | 400 | 13,000 |
| 2005/11/15 | 416 | 419 | 400 | 412 | 49,000 |
| 2005/11/14 | 420 | 423 | 415 | 420 | 40,000 |
| 2005/11/11 | 417 | 424 | 411 | 423 | 71,000 |
| 2005/11/10 | 415 | 423 | 412 | 423 | 82,000 |
| 2005/11/09 | 408 | 418 | 407 | 418 | 121,000 |
| 2005/11/08 | 407 | 412 | 404 | 412 | 97,000 |
| 2005/11/07 | 396 | 407 | 395 | 407 | 76,000 |
| 2005/11/04 | 395 | 397 | 392 | 397 | 62,000 |
| 2005/11/02 | 394 | 396 | 385 | 396 | 30,000 |
| 2005/11/01 | 395 | 395 | 390 | 395 | 26,000 |
| 2005/10/31 | 392 | 395 | 387 | 395 | 24,000 |
| 2005/10/28 | 388 | 395 | 382 | 393 | 69,000 |
| 2005/10/27 | 379 | 384 | 379 | 384 | 28,000 |
| 2005/10/26 | 374 | 381 | 370 | 381 | 44,000 |
| 2005/10/25 | 371 | 374 | 369 | 374 | 12,000 |
| 2005/10/24 | 371 | 376 | 370 | 375 | 32,000 |
| 2005/10/21 | 363 | 371 | 360 | 371 | 57,000 |
| 2005/10/20 | 362 | 368 | 362 | 368 | 16,000 |
| 2005/10/19 | 363 | 363 | 359 | 360 | 31,000 |
| 2005/10/18 | 362 | 362 | 361 | 361 | 7,000 |
| 2005/10/17 | 361 | 361 | 359 | 360 | 7,000 |
| 2005/10/14 | 361 | 364 | 357 | 364 | 20,000 |
| 2005/10/13 | 368 | 368 | 364 | 364 | 13,000 |
| 2005/10/12 | 366 | 370 | 365 | 370 | 27,000 |
| 2005/10/11 | 357 | 364 | 356 | 364 | 21,000 |
| 2005/10/07 | 360 | 360 | 353 | 357 | 58,000 |
| 2005/10/06 | 370 | 373 | 355 | 359 | 103,000 |
| 2005/10/05 | 374 | 375 | 370 | 375 | 18,000 |
| 2005/10/04 | 373 | 379 | 371 | 373 | 35,000 |
| 2005/10/03 | 384 | 384 | 372 | 372 | 22,000 |
| 2005/09/30 | 377 | 377 | 374 | 375 | 13,000 |
| 2005/09/29 | 381 | 384 | 372 | 377 | 34,000 |
| 2005/09/28 | 381 | 381 | 375 | 375 | 76,000 |
| 2005/09/27 | 385 | 390 | 382 | 382 | 19,000 |
| 2005/09/26 | 387 | 390 | 384 | 387 | 29,000 |
| 2005/09/22 | 386 | 393 | 380 | 389 | 50,000 |
| 2005/09/21 | 393 | 394 | 381 | 383 | 45,000 |
| 2005/09/20 | 383 | 388 | 381 | 388 | 54,000 |
| 2005/09/16 | 384 | 389 | 381 | 381 | 43,000 |
| 2005/09/15 | 377 | 384 | 377 | 380 | 48,000 |
| 2005/09/14 | 385 | 385 | 373 | 379 | 37,000 |
| 2005/09/13 | 388 | 389 | 386 | 388 | 17,000 |
| 2005/09/12 | 399 | 399 | 385 | 387 | 52,000 |
| 2005/09/09 | 368 | 400 | 368 | 384 | 48,000 |
| 2005/09/08 | 384 | 384 | 367 | 367 | 36,000 |
| 2005/09/07 | 396 | 400 | 378 | 380 | 73,000 |
| 2005/09/06 | 401 | 401 | 382 | 394 | 215,000 |
| 2005/09/05 | 368 | 411 | 368 | 411 | 822,000 |
| 2005/09/02 | 360 | 387 | 360 | 369 | 128,000 |
| 2005/09/01 | 352 | 356 | 350 | 356 | 42,000 |
| 2005/08/31 | 353 | 353 | 353 | 353 | 1,000 |
| 2005/08/30 | 347 | 351 | 347 | 351 | 23,000 |
| 2005/08/29 | 345 | 347 | 345 | 347 | 6,000 |
| 2005/08/26 | 345 | 347 | 343 | 347 | 4,000 |
| 2005/08/25 | 345 | 345 | 342 | 342 | 22,000 |
| 2005/08/24 | 348 | 348 | 347 | 347 | 14,000 |
| 2005/08/23 | 353 | 355 | 350 | 351 | 39,000 |
| 2005/08/22 | 352 | 355 | 351 | 351 | 48,000 |
| 2005/08/19 | 348 | 352 | 346 | 348 | 50,000 |
| 2005/08/18 | 348 | 348 | 345 | 346 | 9,000 |
| 2005/08/17 | 344 | 350 | 344 | 345 | 33,000 |
| 2005/08/16 | 342 | 347 | 339 | 347 | 50,000 |
| 2005/08/15 | 344 | 344 | 340 | 340 | 18,000 |
| 2005/08/12 | 345 | 347 | 344 | 344 | 9,000 |
| 2005/08/11 | 342 | 346 | 342 | 346 | 24,000 |
| 2005/08/10 | 340 | 342 | 339 | 341 | 12,000 |
| 2005/08/09 | 332 | 336 | 329 | 336 | 7,000 |
| 2005/08/08 | 332 | 335 | 318 | 335 | 38,000 |
| 2005/08/05 | 332 | 341 | 332 | 340 | 61,000 |
| 2005/08/04 | 349 | 349 | 343 | 347 | 44,000 |
| 2005/08/03 | 349 | 351 | 346 | 351 | 17,000 |
| 2005/08/02 | 359 | 359 | 356 | 358 | 11,000 |
| 2005/08/01 | 354 | 354 | 343 | 354 | 26,000 |
| 2005/07/29 | 357 | 358 | 351 | 354 | 44,000 |
| 2005/07/28 | 357 | 367 | 350 | 353 | 149,000 |
| 2005/07/27 | 343 | 352 | 343 | 352 | 53,000 |
| 2005/07/26 | 343 | 344 | 342 | 342 | 23,000 |
| 2005/07/25 | 344 | 348 | 340 | 343 | 42,000 |
| 2005/07/22 | 345 | 346 | 338 | 342 | 25,000 |
| 2005/07/21 | 342 | 346 | 342 | 343 | 63,000 |
| 2005/07/20 | 342 | 342 | 338 | 341 | 27,000 |
| 2005/07/19 | 340 | 340 | 338 | 340 | 34,000 |
| 2005/07/15 | 339 | 340 | 337 | 338 | 27,000 |
| 2005/07/14 | 341 | 341 | 335 | 335 | 29,000 |
| 2005/07/13 | 341 | 341 | 339 | 340 | 17,000 |
| 2005/07/12 | 341 | 342 | 338 | 342 | 32,000 |
| 2005/07/11 | 340 | 346 | 338 | 340 | 29,000 |
| 2005/07/08 | 344 | 344 | 338 | 338 | 44,000 |
| 2005/07/07 | 342 | 345 | 342 | 345 | 13,000 |
| 2005/07/06 | 343 | 345 | 339 | 339 | 28,000 |
| 2005/07/05 | 342 | 345 | 339 | 339 | 25,000 |
| 2005/07/04 | 335 | 342 | 332 | 332 | 17,000 |
| 2005/07/01 | 330 | 331 | 330 | 331 | 9,000 |
| 2005/06/30 | 339 | 339 | 331 | 331 | 7,000 |
| 2005/06/29 | 334 | 334 | 332 | 334 | 6,000 |
| 2005/06/28 | 320 | 329 | 320 | 329 | 12,000 |
| 2005/06/27 | 328 | 332 | 328 | 330 | 16,000 |
| 2005/06/24 | 339 | 339 | 333 | 336 | 10,000 |
| 2005/06/23 | 330 | 340 | 330 | 338 | 22,000 |
| 2005/06/21 | 339 | 339 | 329 | 329 | 24,000 |
| 2005/06/20 | 344 | 344 | 336 | 336 | 7,000 |
| 2005/06/17 | 338 | 338 | 336 | 336 | 12,000 |
| 2005/06/16 | 335 | 336 | 330 | 334 | 28,000 |
| 2005/06/15 | 325 | 333 | 325 | 330 | 29,000 |
| 2005/06/14 | 322 | 325 | 319 | 322 | 21,000 |
| 2005/06/13 | 316 | 319 | 316 | 319 | 2,000 |
| 2005/06/10 | 325 | 325 | 325 | 325 | 4,000 |
| 2005/06/08 | 319 | 320 | 319 | 319 | 4,000 |
| 2005/06/07 | 321 | 325 | 318 | 318 | 4,000 |
| 2005/06/03 | 328 | 328 | 328 | 328 | 2,000 |
| 2005/06/02 | 329 | 329 | 329 | 329 | 1,000 |
| 2005/06/01 | 326 | 330 | 326 | 330 | 9,000 |
| 2005/05/31 | 324 | 324 | 324 | 324 | 1,000 |
| 2005/05/30 | 316 | 318 | 316 | 318 | 3,000 |
| 2005/05/27 | 325 | 325 | 325 | 325 | 2,000 |
| 2005/05/26 | 326 | 326 | 326 | 326 | 1,000 |
| 2005/05/25 | 328 | 328 | 320 | 327 | 4,000 |
| 2005/05/24 | 329 | 329 | 329 | 329 | 2,000 |
| 2005/05/23 | 321 | 321 | 319 | 319 | 3,000 |
| 2005/05/20 | 323 | 328 | 323 | 325 | 8,000 |
| 2005/05/19 | 327 | 327 | 322 | 322 | 5,000 |
| 2005/05/18 | 321 | 321 | 312 | 317 | 8,000 |
| 2005/05/17 | 335 | 335 | 323 | 328 | 16,000 |
| 2005/05/16 | 336 | 344 | 335 | 335 | 7,000 |
| 2005/05/13 | 333 | 335 | 333 | 333 | 12,000 |
| 2005/05/12 | 344 | 347 | 343 | 343 | 21,000 |
| 2005/05/11 | 352 | 352 | 349 | 349 | 10,000 |
| 2005/05/10 | 350 | 352 | 349 | 349 | 27,000 |
| 2005/05/09 | 346 | 349 | 344 | 347 | 54,000 |
| 2005/05/06 | 333 | 341 | 332 | 341 | 66,000 |
| 2005/05/02 | 328 | 333 | 328 | 333 | 4,000 |
| 2005/04/28 | 331 | 331 | 321 | 323 | 5,000 |
| 2005/04/27 | 339 | 339 | 327 | 330 | 27,000 |
| 2005/04/26 | 323 | 336 | 320 | 336 | 23,000 |
| 2005/04/25 | 319 | 327 | 319 | 321 | 8,000 |
| 2005/04/22 | 323 | 328 | 323 | 328 | 3,000 |
| 2005/04/21 | 328 | 328 | 311 | 323 | 10,000 |
| 2005/04/20 | 329 | 333 | 327 | 333 | 7,000 |
| 2005/04/19 | 314 | 325 | 314 | 325 | 14,000 |
| 2005/04/18 | 305 | 309 | 300 | 309 | 24,000 |
| 2005/04/15 | 326 | 326 | 324 | 324 | 9,000 |
| 2005/04/14 | 330 | 335 | 327 | 329 | 13,000 |
| 2005/04/13 | 338 | 338 | 329 | 330 | 5,000 |
| 2005/04/12 | 340 | 340 | 337 | 337 | 15,000 |
| 2005/04/11 | 335 | 340 | 331 | 340 | 35,000 |
| 2005/04/08 | 334 | 335 | 330 | 335 | 10,000 |
| 2005/04/07 | 330 | 330 | 330 | 330 | 6,000 |
| 2005/04/06 | 331 | 331 | 326 | 326 | 33,000 |
| 2005/04/05 | 326 | 329 | 326 | 326 | 9,000 |
| 2005/04/04 | 336 | 336 | 327 | 330 | 15,000 |
| 2005/04/01 | 328 | 336 | 328 | 336 | 3,000 |
| 2005/03/31 | 339 | 339 | 329 | 329 | 8,000 |
| 2005/03/30 | 330 | 338 | 330 | 335 | 81,000 |
| 2005/03/29 | 341 | 348 | 332 | 333 | 28,000 |
| 2005/03/28 | 350 | 350 | 350 | 350 | 5,000 |
| 2005/03/25 | 355 | 356 | 350 | 350 | 37,000 |
| 2005/03/24 | 350 | 355 | 349 | 353 | 37,000 |
| 2005/03/23 | 348 | 350 | 347 | 348 | 41,000 |
| 2005/03/22 | 348 | 348 | 346 | 347 | 23,000 |
| 2005/03/18 | 345 | 350 | 345 | 345 | 52,000 |
| 2005/03/17 | 346 | 347 | 343 | 347 | 28,000 |
| 2005/03/16 | 345 | 347 | 341 | 347 | 26,000 |
| 2005/03/15 | 348 | 349 | 345 | 345 | 15,000 |
| 2005/03/14 | 341 | 350 | 341 | 348 | 27,000 |
| 2005/03/11 | 342 | 346 | 342 | 345 | 12,000 |
| 2005/03/10 | 342 | 347 | 338 | 338 | 17,000 |
| 2005/03/09 | 338 | 352 | 334 | 348 | 80,000 |
| 2005/03/08 | 340 | 340 | 334 | 339 | 32,000 |
| 2005/03/07 | 333 | 339 | 333 | 339 | 29,000 |
| 2005/03/04 | 335 | 335 | 331 | 333 | 13,000 |
| 2005/03/03 | 330 | 333 | 330 | 332 | 20,000 |
| 2005/03/02 | 336 | 336 | 325 | 330 | 41,000 |
| 2005/03/01 | 339 | 339 | 334 | 334 | 27,000 |
| 2005/02/28 | 336 | 339 | 336 | 338 | 9,000 |
| 2005/02/25 | 331 | 338 | 331 | 336 | 23,000 |
| 2005/02/24 | 335 | 337 | 335 | 337 | 22,000 |
| 2005/02/23 | 337 | 337 | 330 | 335 | 17,000 |
| 2005/02/22 | 335 | 338 | 331 | 336 | 10,000 |
| 2005/02/21 | 334 | 338 | 330 | 336 | 16,000 |
| 2005/02/18 | 324 | 334 | 323 | 334 | 33,000 |
| 2005/02/17 | 328 | 333 | 327 | 333 | 24,000 |
| 2005/02/16 | 333 | 337 | 329 | 334 | 31,000 |
| 2005/02/15 | 336 | 339 | 321 | 333 | 37,000 |
| 2005/02/14 | 334 | 338 | 330 | 336 | 30,000 |
| 2005/02/10 | 327 | 335 | 327 | 335 | 22,000 |
| 2005/02/09 | 327 | 330 | 323 | 329 | 20,000 |
| 2005/02/08 | 329 | 332 | 323 | 332 | 61,000 |
| 2005/02/07 | 328 | 328 | 323 | 327 | 22,000 |
| 2005/02/04 | 327 | 330 | 319 | 330 | 25,000 |
| 2005/02/03 | 318 | 330 | 318 | 326 | 90,000 |
| 2005/02/02 | 316 | 318 | 312 | 316 | 19,000 |
| 2005/02/01 | 314 | 314 | 311 | 314 | 18,000 |
| 2005/01/31 | 313 | 314 | 311 | 314 | 15,000 |
| 2005/01/28 | 314 | 314 | 313 | 313 | 4,000 |
| 2005/01/27 | 313 | 314 | 312 | 312 | 7,000 |
| 2005/01/26 | 311 | 316 | 311 | 313 | 27,000 |
| 2005/01/25 | 312 | 312 | 311 | 311 | 8,000 |
| 2005/01/24 | 312 | 313 | 310 | 311 | 11,000 |
| 2005/01/21 | 311 | 314 | 311 | 311 | 20,000 |
| 2005/01/20 | 313 | 316 | 310 | 312 | 38,000 |
| 2005/01/19 | 313 | 315 | 313 | 313 | 13,000 |
| 2005/01/18 | 313 | 315 | 312 | 312 | 23,000 |
| 2005/01/17 | 315 | 320 | 311 | 316 | 38,000 |
| 2005/01/14 | 313 | 317 | 311 | 314 | 36,000 |
| 2005/01/13 | 311 | 315 | 308 | 314 | 67,000 |
| 2005/01/12 | 314 | 315 | 310 | 312 | 52,000 |
| 2005/01/11 | 309 | 310 | 308 | 310 | 77,000 |
| 2005/01/07 | 308 | 310 | 303 | 306 | 27,000 |
| 2005/01/06 | 308 | 315 | 306 | 308 | 39,000 |
| 2005/01/05 | 298 | 310 | 297 | 310 | 7,000 |
| 2005/01/04 | 300 | 300 | 293 | 293 | 6,000 |