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 |
|---|---|---|---|---|---|
| 2006/12/29 | 271 | 273 | 271 | 272 | 7,000 |
| 2006/12/28 | 271 | 271 | 268 | 271 | 11,000 |
| 2006/12/27 | 274 | 274 | 274 | 274 | 2,000 |
| 2006/12/26 | 270 | 270 | 265 | 265 | 33,000 |
| 2006/12/25 | 278 | 278 | 271 | 271 | 9,000 |
| 2006/12/22 | 274 | 276 | 272 | 272 | 19,000 |
| 2006/12/21 | 275 | 275 | 274 | 274 | 9,000 |
| 2006/12/20 | 282 | 283 | 279 | 280 | 10,000 |
| 2006/12/19 | 283 | 283 | 282 | 282 | 9,000 |
| 2006/12/18 | 288 | 288 | 283 | 285 | 7,000 |
| 2006/12/15 | 286 | 290 | 281 | 285 | 7,000 |
| 2006/12/14 | 291 | 292 | 286 | 286 | 16,000 |
| 2006/12/13 | 292 | 294 | 291 | 291 | 27,000 |
| 2006/12/12 | 287 | 291 | 287 | 291 | 10,000 |
| 2006/12/11 | 287 | 289 | 284 | 289 | 9,000 |
| 2006/12/08 | 293 | 293 | 275 | 275 | 9,000 |
| 2006/12/07 | 291 | 291 | 286 | 288 | 28,000 |
| 2006/12/06 | 290 | 291 | 290 | 291 | 7,000 |
| 2006/12/05 | 285 | 286 | 283 | 286 | 22,000 |
| 2006/12/04 | 281 | 285 | 281 | 285 | 13,000 |
| 2006/12/01 | 273 | 283 | 273 | 283 | 2,000 |
| 2006/11/30 | 278 | 283 | 278 | 280 | 13,000 |
| 2006/11/29 | 279 | 279 | 279 | 279 | 6,000 |
| 2006/11/28 | 275 | 276 | 270 | 276 | 27,000 |
| 2006/11/27 | 274 | 275 | 274 | 275 | 11,000 |
| 2006/11/24 | 284 | 284 | 271 | 274 | 9,000 |
| 2006/11/22 | 270 | 272 | 270 | 272 | 3,000 |
| 2006/11/21 | 263 | 270 | 263 | 265 | 10,000 |
| 2006/11/20 | 280 | 280 | 265 | 265 | 18,000 |
| 2006/11/17 | 278 | 284 | 278 | 284 | 3,000 |
| 2006/11/16 | 275 | 280 | 275 | 278 | 18,000 |
| 2006/11/15 | 266 | 270 | 266 | 270 | 28,000 |
| 2006/11/14 | 264 | 266 | 264 | 265 | 8,000 |
| 2006/11/13 | 270 | 270 | 264 | 264 | 10,000 |
| 2006/11/10 | 280 | 280 | 274 | 278 | 14,000 |
| 2006/11/09 | 287 | 289 | 282 | 282 | 12,000 |
| 2006/11/08 | 288 | 288 | 285 | 285 | 17,000 |
| 2006/11/07 | 289 | 289 | 288 | 288 | 8,000 |
| 2006/11/06 | 289 | 289 | 289 | 289 | 2,000 |
| 2006/11/02 | 294 | 294 | 290 | 290 | 19,000 |
| 2006/11/01 | 292 | 294 | 292 | 294 | 6,000 |
| 2006/10/31 | 294 | 294 | 292 | 292 | 9,000 |
| 2006/10/30 | 295 | 295 | 290 | 292 | 22,000 |
| 2006/10/27 | 315 | 315 | 303 | 305 | 25,000 |
| 2006/10/26 | 315 | 315 | 315 | 315 | 3,000 |
| 2006/10/25 | 316 | 316 | 315 | 315 | 5,000 |
| 2006/10/24 | 318 | 319 | 318 | 318 | 13,000 |
| 2006/10/23 | 316 | 318 | 316 | 318 | 6,000 |
| 2006/10/20 | 310 | 318 | 310 | 315 | 20,000 |
| 2006/10/19 | 312 | 312 | 312 | 312 | 1,000 |
| 2006/10/18 | 316 | 320 | 316 | 316 | 5,000 |
| 2006/10/17 | 313 | 316 | 313 | 316 | 13,000 |
| 2006/10/16 | 306 | 306 | 306 | 306 | 1,000 |
| 2006/10/13 | 300 | 305 | 300 | 305 | 7,000 |
| 2006/10/12 | 301 | 301 | 300 | 301 | 6,000 |
| 2006/10/11 | 307 | 307 | 302 | 302 | 10,000 |
| 2006/10/10 | 310 | 310 | 308 | 308 | 3,000 |
| 2006/10/05 | 318 | 318 | 308 | 308 | 8,000 |
| 2006/10/04 | 314 | 315 | 311 | 311 | 7,000 |
| 2006/10/03 | 314 | 314 | 313 | 314 | 4,000 |
| 2006/10/02 | 308 | 312 | 308 | 312 | 5,000 |
| 2006/09/29 | 310 | 311 | 310 | 310 | 5,000 |
| 2006/09/28 | 309 | 309 | 306 | 306 | 7,000 |
| 2006/09/27 | 303 | 308 | 303 | 308 | 3,000 |
| 2006/09/26 | 311 | 311 | 311 | 311 | 2,000 |
| 2006/09/25 | 313 | 313 | 308 | 309 | 11,000 |
| 2006/09/22 | 308 | 308 | 308 | 308 | 1,000 |
| 2006/09/21 | 308 | 309 | 308 | 309 | 6,000 |
| 2006/09/20 | 313 | 313 | 309 | 309 | 7,000 |
| 2006/09/19 | 314 | 314 | 314 | 314 | 1,000 |
| 2006/09/15 | 314 | 314 | 312 | 314 | 6,000 |
| 2006/09/14 | 316 | 316 | 316 | 316 | 1,000 |
| 2006/09/13 | 313 | 314 | 313 | 314 | 10,000 |
| 2006/09/12 | 315 | 315 | 313 | 313 | 5,000 |
| 2006/09/11 | 322 | 322 | 316 | 316 | 20,000 |
| 2006/09/08 | 314 | 323 | 314 | 322 | 12,000 |
| 2006/09/07 | 323 | 323 | 312 | 316 | 15,000 |
| 2006/09/06 | 318 | 322 | 317 | 317 | 7,000 |
| 2006/09/05 | 316 | 318 | 315 | 318 | 7,000 |
| 2006/09/04 | 312 | 319 | 312 | 318 | 10,000 |
| 2006/09/01 | 312 | 312 | 310 | 312 | 10,000 |
| 2006/08/31 | 312 | 313 | 312 | 313 | 3,000 |
| 2006/08/30 | 313 | 313 | 313 | 313 | 2,000 |
| 2006/08/29 | 310 | 312 | 309 | 312 | 7,000 |
| 2006/08/28 | 310 | 313 | 310 | 310 | 14,000 |
| 2006/08/25 | 324 | 325 | 323 | 325 | 7,000 |
| 2006/08/24 | 324 | 324 | 316 | 316 | 9,000 |
| 2006/08/23 | 325 | 326 | 325 | 326 | 6,000 |
| 2006/08/22 | 321 | 323 | 320 | 323 | 5,000 |
| 2006/08/21 | 324 | 325 | 321 | 322 | 10,000 |
| 2006/08/18 | 320 | 325 | 320 | 324 | 15,000 |
| 2006/08/17 | 317 | 329 | 317 | 325 | 34,000 |
| 2006/08/16 | 306 | 315 | 306 | 315 | 21,000 |
| 2006/08/15 | 304 | 306 | 303 | 304 | 14,000 |
| 2006/08/14 | 303 | 308 | 303 | 307 | 10,000 |
| 2006/08/11 | 304 | 305 | 301 | 301 | 22,000 |
| 2006/08/10 | 298 | 304 | 296 | 304 | 16,000 |
| 2006/08/09 | 301 | 305 | 301 | 305 | 3,000 |
| 2006/08/08 | 307 | 307 | 302 | 305 | 12,000 |
| 2006/08/07 | 310 | 310 | 310 | 310 | 14,000 |
| 2006/08/04 | 313 | 314 | 310 | 310 | 9,000 |
| 2006/08/03 | 311 | 312 | 308 | 308 | 11,000 |
| 2006/08/02 | 307 | 307 | 301 | 301 | 23,000 |
| 2006/08/01 | 316 | 316 | 312 | 312 | 10,000 |
| 2006/07/31 | 317 | 317 | 313 | 313 | 5,000 |
| 2006/07/28 | 310 | 312 | 305 | 312 | 8,000 |
| 2006/07/27 | 309 | 311 | 309 | 310 | 6,000 |
| 2006/07/26 | 320 | 320 | 308 | 308 | 11,000 |
| 2006/07/25 | 312 | 312 | 310 | 310 | 7,000 |
| 2006/07/24 | 302 | 307 | 302 | 307 | 2,000 |
| 2006/07/21 | 311 | 311 | 305 | 311 | 8,000 |
| 2006/07/20 | 305 | 310 | 305 | 310 | 9,000 |
| 2006/07/19 | 302 | 302 | 293 | 296 | 23,000 |
| 2006/07/18 | 317 | 317 | 302 | 303 | 27,000 |
| 2006/07/14 | 321 | 323 | 315 | 318 | 21,000 |
| 2006/07/13 | 322 | 325 | 320 | 325 | 11,000 |
| 2006/07/12 | 339 | 339 | 325 | 327 | 20,000 |
| 2006/07/11 | 342 | 342 | 340 | 340 | 16,000 |
| 2006/07/10 | 335 | 341 | 335 | 341 | 5,000 |
| 2006/07/07 | 341 | 342 | 337 | 337 | 17,000 |
| 2006/07/06 | 340 | 341 | 339 | 339 | 18,000 |
| 2006/07/05 | 348 | 348 | 336 | 340 | 12,000 |
| 2006/07/04 | 348 | 350 | 348 | 349 | 11,000 |
| 2006/07/03 | 348 | 348 | 344 | 344 | 17,000 |
| 2006/06/30 | 347 | 348 | 345 | 347 | 23,000 |
| 2006/06/29 | 343 | 343 | 339 | 340 | 8,000 |
| 2006/06/28 | 335 | 338 | 335 | 338 | 15,000 |
| 2006/06/27 | 335 | 340 | 334 | 340 | 24,000 |
| 2006/06/26 | 330 | 334 | 330 | 334 | 24,000 |
| 2006/06/23 | 330 | 334 | 330 | 330 | 16,000 |
| 2006/06/22 | 325 | 332 | 325 | 332 | 17,000 |
| 2006/06/21 | 326 | 327 | 321 | 321 | 32,000 |
| 2006/06/20 | 331 | 334 | 327 | 327 | 144,000 |
| 2006/06/19 | 326 | 335 | 325 | 334 | 34,000 |
| 2006/06/16 | 323 | 325 | 318 | 325 | 96,000 |
| 2006/06/15 | 308 | 308 | 302 | 308 | 101,000 |
| 2006/06/14 | 290 | 301 | 290 | 299 | 103,000 |
| 2006/06/13 | 298 | 300 | 289 | 289 | 125,000 |
| 2006/06/12 | 287 | 300 | 287 | 299 | 313,000 |
| 2006/06/09 | 310 | 315 | 290 | 307 | 127,000 |
| 2006/06/08 | 322 | 322 | 300 | 310 | 53,000 |
| 2006/06/07 | 345 | 346 | 337 | 337 | 5,000 |
| 2006/06/06 | 341 | 347 | 332 | 346 | 14,000 |
| 2006/06/05 | 358 | 358 | 352 | 352 | 21,000 |
| 2006/06/02 | 365 | 365 | 340 | 358 | 21,000 |
| 2006/06/01 | 365 | 365 | 362 | 362 | 15,000 |
| 2006/05/31 | 370 | 370 | 362 | 362 | 24,000 |
| 2006/05/30 | 380 | 380 | 375 | 375 | 5,000 |
| 2006/05/29 | 376 | 379 | 375 | 375 | 6,000 |
| 2006/05/26 | 378 | 378 | 375 | 375 | 7,000 |
| 2006/05/25 | 376 | 376 | 374 | 374 | 8,000 |
| 2006/05/24 | 371 | 374 | 371 | 374 | 9,000 |
| 2006/05/23 | 373 | 373 | 370 | 372 | 7,000 |
| 2006/05/22 | 385 | 399 | 376 | 376 | 17,000 |
| 2006/05/19 | 362 | 377 | 362 | 372 | 15,000 |
| 2006/05/18 | 379 | 379 | 371 | 372 | 11,000 |
| 2006/05/17 | 375 | 379 | 374 | 379 | 32,000 |
| 2006/05/16 | 395 | 395 | 378 | 378 | 33,000 |
| 2006/05/15 | 403 | 403 | 395 | 400 | 16,000 |
| 2006/05/12 | 412 | 412 | 392 | 393 | 16,000 |
| 2006/05/11 | 412 | 414 | 412 | 412 | 15,000 |
| 2006/05/10 | 419 | 419 | 413 | 413 | 12,000 |
| 2006/05/09 | 419 | 421 | 417 | 419 | 29,000 |
| 2006/05/08 | 421 | 421 | 418 | 418 | 19,000 |
| 2006/05/02 | 415 | 419 | 412 | 419 | 10,000 |
| 2006/05/01 | 415 | 419 | 415 | 419 | 14,000 |
| 2006/04/28 | 416 | 422 | 415 | 422 | 14,000 |
| 2006/04/27 | 413 | 422 | 413 | 417 | 20,000 |
| 2006/04/26 | 415 | 415 | 415 | 415 | 7,000 |
| 2006/04/25 | 418 | 418 | 413 | 415 | 5,000 |
| 2006/04/24 | 420 | 420 | 418 | 418 | 6,000 |
| 2006/04/21 | 420 | 426 | 420 | 425 | 4,000 |
| 2006/04/20 | 427 | 427 | 420 | 420 | 21,000 |
| 2006/04/19 | 428 | 428 | 428 | 428 | 4,000 |
| 2006/04/18 | 417 | 423 | 414 | 423 | 22,000 |
| 2006/04/17 | 429 | 430 | 418 | 419 | 18,000 |
| 2006/04/14 | 433 | 433 | 430 | 430 | 25,000 |
| 2006/04/13 | 428 | 436 | 428 | 433 | 11,000 |
| 2006/04/12 | 430 | 435 | 429 | 429 | 13,000 |
| 2006/04/11 | 428 | 432 | 428 | 430 | 8,000 |
| 2006/04/10 | 435 | 435 | 430 | 430 | 22,000 |
| 2006/04/07 | 436 | 437 | 435 | 435 | 11,000 |
| 2006/04/06 | 431 | 432 | 430 | 432 | 7,000 |
| 2006/04/05 | 439 | 439 | 432 | 436 | 12,000 |
| 2006/04/04 | 440 | 440 | 430 | 440 | 29,000 |
| 2006/04/03 | 440 | 441 | 437 | 441 | 17,000 |
| 2006/03/31 | 442 | 442 | 437 | 440 | 12,000 |
| 2006/03/30 | 443 | 443 | 443 | 443 | 11,000 |
| 2006/03/29 | 445 | 447 | 442 | 442 | 41,000 |
| 2006/03/28 | 434 | 444 | 434 | 444 | 61,000 |
| 2006/03/27 | 431 | 432 | 431 | 431 | 9,000 |
| 2006/03/24 | 433 | 433 | 431 | 433 | 13,000 |
| 2006/03/23 | 433 | 437 | 431 | 431 | 42,000 |
| 2006/03/22 | 432 | 434 | 430 | 433 | 36,000 |
| 2006/03/20 | 419 | 427 | 419 | 425 | 18,000 |
| 2006/03/17 | 416 | 417 | 412 | 415 | 19,000 |
| 2006/03/16 | 420 | 420 | 416 | 418 | 27,000 |
| 2006/03/15 | 415 | 419 | 415 | 419 | 16,000 |
| 2006/03/14 | 411 | 418 | 411 | 413 | 26,000 |
| 2006/03/13 | 414 | 415 | 413 | 414 | 20,000 |
| 2006/03/10 | 407 | 413 | 404 | 412 | 27,000 |
| 2006/03/09 | 404 | 413 | 397 | 397 | 12,000 |
| 2006/03/08 | 400 | 407 | 395 | 403 | 13,000 |
| 2006/03/07 | 397 | 400 | 397 | 400 | 4,000 |
| 2006/03/06 | 385 | 398 | 385 | 398 | 8,000 |
| 2006/03/03 | 393 | 393 | 392 | 392 | 4,000 |
| 2006/03/02 | 400 | 405 | 400 | 405 | 6,000 |
| 2006/03/01 | 400 | 401 | 399 | 400 | 11,000 |
| 2006/02/28 | 409 | 409 | 405 | 405 | 9,000 |
| 2006/02/27 | 405 | 409 | 405 | 406 | 10,000 |
| 2006/02/24 | 394 | 405 | 390 | 405 | 17,000 |
| 2006/02/23 | 387 | 390 | 387 | 390 | 5,000 |
| 2006/02/22 | 378 | 385 | 375 | 381 | 22,000 |
| 2006/02/21 | 370 | 375 | 363 | 375 | 35,000 |
| 2006/02/20 | 390 | 390 | 375 | 375 | 21,000 |
| 2006/02/17 | 401 | 403 | 395 | 395 | 24,000 |
| 2006/02/16 | 403 | 403 | 401 | 401 | 26,000 |
| 2006/02/15 | 410 | 410 | 402 | 402 | 20,000 |
| 2006/02/14 | 395 | 404 | 385 | 400 | 49,000 |
| 2006/02/13 | 423 | 424 | 400 | 400 | 21,000 |
| 2006/02/10 | 447 | 447 | 430 | 430 | 18,000 |
| 2006/02/09 | 446 | 454 | 445 | 445 | 23,000 |
| 2006/02/08 | 450 | 467 | 448 | 448 | 112,000 |
| 2006/02/07 | 440 | 449 | 440 | 448 | 46,000 |
| 2006/02/06 | 434 | 435 | 430 | 435 | 33,000 |
| 2006/02/03 | 421 | 428 | 420 | 427 | 26,000 |
| 2006/02/02 | 427 | 427 | 420 | 420 | 17,000 |
| 2006/02/01 | 428 | 428 | 424 | 425 | 11,000 |
| 2006/01/31 | 425 | 428 | 420 | 424 | 29,000 |
| 2006/01/30 | 427 | 435 | 425 | 425 | 24,000 |
| 2006/01/27 | 415 | 425 | 415 | 425 | 23,000 |
| 2006/01/26 | 416 | 420 | 413 | 419 | 21,000 |
| 2006/01/25 | 400 | 410 | 400 | 404 | 11,000 |
| 2006/01/24 | 393 | 399 | 393 | 399 | 8,000 |
| 2006/01/23 | 400 | 400 | 395 | 395 | 26,000 |
| 2006/01/20 | 414 | 418 | 399 | 399 | 38,000 |
| 2006/01/19 | 384 | 414 | 384 | 414 | 26,000 |
| 2006/01/18 | 410 | 420 | 371 | 390 | 62,000 |
| 2006/01/17 | 437 | 440 | 425 | 425 | 43,000 |
| 2006/01/16 | 442 | 442 | 435 | 436 | 33,000 |
| 2006/01/13 | 440 | 440 | 435 | 440 | 39,000 |
| 2006/01/12 | 439 | 442 | 439 | 440 | 12,000 |
| 2006/01/11 | 440 | 443 | 430 | 439 | 44,000 |
| 2006/01/10 | 440 | 443 | 436 | 440 | 51,000 |
| 2006/01/06 | 430 | 431 | 427 | 430 | 16,000 |
| 2006/01/05 | 422 | 430 | 422 | 430 | 21,000 |
| 2006/01/04 | 424 | 424 | 420 | 420 | 8,000 |