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 |
---|---|---|---|---|---|
2007/12/28 | 230 | 230 | 230 | 230 | 1,000 |
2007/12/27 | 235 | 235 | 235 | 235 | 1,000 |
2007/12/26 | 240 | 240 | 235 | 235 | 3,000 |
2007/12/25 | 231 | 232 | 231 | 231 | 10,000 |
2007/12/21 | 231 | 231 | 223 | 230 | 9,000 |
2007/12/20 | 229 | 231 | 227 | 231 | 6,000 |
2007/12/19 | 238 | 238 | 238 | 238 | 1,000 |
2007/12/18 | 244 | 248 | 244 | 248 | 5,000 |
2007/12/17 | 245 | 251 | 245 | 250 | 9,000 |
2007/12/14 | 251 | 251 | 241 | 251 | 5,000 |
2007/12/13 | 248 | 250 | 248 | 250 | 5,000 |
2007/12/12 | 248 | 248 | 240 | 247 | 6,000 |
2007/12/10 | 247 | 247 | 247 | 247 | 4,000 |
2007/12/07 | 243 | 243 | 243 | 243 | 1,000 |
2007/12/06 | 231 | 239 | 231 | 239 | 7,000 |
2007/12/04 | 237 | 237 | 232 | 234 | 4,000 |
2007/12/03 | 240 | 240 | 240 | 240 | 2,000 |
2007/11/30 | 237 | 246 | 237 | 246 | 6,000 |
2007/11/29 | 246 | 246 | 246 | 246 | 1,000 |
2007/11/28 | 246 | 246 | 246 | 246 | 4,000 |
2007/11/26 | 225 | 232 | 225 | 232 | 4,000 |
2007/11/22 | 223 | 225 | 217 | 225 | 21,000 |
2007/11/21 | 225 | 225 | 225 | 225 | 9,000 |
2007/11/20 | 222 | 225 | 220 | 225 | 20,000 |
2007/11/19 | 233 | 233 | 231 | 231 | 4,000 |
2007/11/16 | 238 | 240 | 236 | 240 | 10,000 |
2007/11/15 | 241 | 241 | 241 | 241 | 2,000 |
2007/11/14 | 236 | 242 | 235 | 241 | 14,000 |
2007/11/13 | 239 | 239 | 232 | 232 | 9,000 |
2007/11/12 | 255 | 255 | 230 | 237 | 39,000 |
2007/11/09 | 265 | 270 | 261 | 265 | 10,000 |
2007/11/08 | 275 | 275 | 260 | 260 | 14,000 |
2007/11/07 | 276 | 276 | 274 | 276 | 6,000 |
2007/11/06 | 277 | 287 | 276 | 286 | 12,000 |
2007/11/05 | 277 | 277 | 277 | 277 | 1,000 |
2007/11/02 | 281 | 283 | 281 | 283 | 5,000 |
2007/11/01 | 276 | 279 | 276 | 279 | 7,000 |
2007/10/31 | 278 | 278 | 278 | 278 | 1,000 |
2007/10/30 | 275 | 275 | 270 | 274 | 5,000 |
2007/10/29 | 275 | 278 | 275 | 278 | 2,000 |
2007/10/26 | 279 | 279 | 272 | 272 | 4,000 |
2007/10/25 | 278 | 281 | 277 | 277 | 12,000 |
2007/10/24 | 279 | 282 | 278 | 278 | 9,000 |
2007/10/23 | 275 | 279 | 275 | 279 | 8,000 |
2007/10/22 | 266 | 279 | 265 | 265 | 17,000 |
2007/10/19 | 270 | 271 | 270 | 271 | 2,000 |
2007/10/18 | 274 | 274 | 274 | 274 | 1,000 |
2007/10/12 | 272 | 276 | 272 | 273 | 7,000 |
2007/10/11 | 268 | 275 | 268 | 275 | 2,000 |
2007/10/10 | 274 | 274 | 271 | 271 | 2,000 |
2007/10/09 | 272 | 272 | 272 | 272 | 2,000 |
2007/10/05 | 268 | 273 | 268 | 273 | 3,000 |
2007/10/04 | 271 | 271 | 271 | 271 | 3,000 |
2007/10/03 | 269 | 270 | 269 | 270 | 2,000 |
2007/10/02 | 265 | 268 | 265 | 267 | 7,000 |
2007/09/28 | 266 | 266 | 264 | 265 | 6,000 |
2007/09/27 | 259 | 263 | 259 | 263 | 8,000 |
2007/09/26 | 258 | 258 | 255 | 256 | 9,000 |
2007/09/25 | 260 | 260 | 248 | 254 | 12,000 |
2007/09/21 | 260 | 261 | 260 | 260 | 7,000 |
2007/09/20 | 255 | 257 | 252 | 257 | 6,000 |
2007/09/19 | 257 | 260 | 257 | 260 | 4,000 |
2007/09/18 | 263 | 263 | 252 | 252 | 7,000 |
2007/09/14 | 253 | 257 | 253 | 257 | 5,000 |
2007/09/13 | 255 | 259 | 255 | 259 | 5,000 |
2007/09/12 | 256 | 256 | 255 | 255 | 6,000 |
2007/09/11 | 262 | 262 | 261 | 262 | 3,000 |
2007/09/07 | 264 | 264 | 263 | 263 | 3,000 |
2007/09/06 | 264 | 264 | 264 | 264 | 3,000 |
2007/09/05 | 264 | 264 | 264 | 264 | 3,000 |
2007/09/04 | 265 | 265 | 264 | 264 | 2,000 |
2007/09/03 | 256 | 263 | 256 | 263 | 4,000 |
2007/08/31 | 266 | 268 | 263 | 266 | 9,000 |
2007/08/30 | 272 | 272 | 272 | 272 | 2,000 |
2007/08/29 | 266 | 266 | 263 | 264 | 11,000 |
2007/08/27 | 267 | 267 | 267 | 267 | 2,000 |
2007/08/24 | 273 | 273 | 264 | 264 | 7,000 |
2007/08/23 | 256 | 263 | 256 | 260 | 11,000 |
2007/08/22 | 260 | 260 | 256 | 256 | 6,000 |
2007/08/21 | 260 | 260 | 256 | 260 | 5,000 |
2007/08/20 | 259 | 272 | 258 | 259 | 14,000 |
2007/08/17 | 260 | 260 | 255 | 255 | 8,000 |
2007/08/16 | 269 | 269 | 251 | 261 | 39,000 |
2007/08/15 | 273 | 275 | 273 | 275 | 5,000 |
2007/08/14 | 275 | 282 | 275 | 282 | 6,000 |
2007/08/13 | 272 | 285 | 272 | 275 | 20,000 |
2007/08/10 | 284 | 284 | 274 | 276 | 9,000 |
2007/08/09 | 289 | 292 | 288 | 289 | 15,000 |
2007/08/08 | 289 | 297 | 288 | 289 | 16,000 |
2007/08/07 | 287 | 288 | 287 | 288 | 13,000 |
2007/08/06 | 290 | 290 | 286 | 286 | 11,000 |
2007/08/03 | 295 | 295 | 294 | 294 | 18,000 |
2007/08/02 | 287 | 289 | 285 | 289 | 24,000 |
2007/08/01 | 291 | 291 | 283 | 283 | 38,000 |
2007/07/31 | 268 | 268 | 268 | 268 | 1,000 |
2007/07/30 | 269 | 270 | 266 | 266 | 4,000 |
2007/07/27 | 274 | 274 | 269 | 269 | 11,000 |
2007/07/26 | 280 | 280 | 276 | 276 | 6,000 |
2007/07/25 | 280 | 280 | 279 | 280 | 5,000 |
2007/07/24 | 280 | 280 | 279 | 280 | 6,000 |
2007/07/23 | 280 | 280 | 275 | 276 | 12,000 |
2007/07/20 | 278 | 278 | 278 | 278 | 1,000 |
2007/07/19 | 282 | 282 | 275 | 280 | 11,000 |
2007/07/18 | 292 | 292 | 286 | 287 | 26,000 |
2007/07/17 | 288 | 305 | 288 | 297 | 67,000 |
2007/07/13 | 283 | 286 | 278 | 286 | 16,000 |
2007/07/11 | 278 | 278 | 278 | 278 | 1,000 |
2007/07/10 | 283 | 283 | 283 | 283 | 17,000 |
2007/07/09 | 283 | 283 | 283 | 283 | 1,000 |
2007/07/06 | 280 | 282 | 279 | 280 | 13,000 |
2007/07/05 | 275 | 276 | 275 | 276 | 13,000 |
2007/07/04 | 283 | 283 | 278 | 278 | 3,000 |
2007/07/03 | 277 | 277 | 277 | 277 | 1,000 |
2007/07/02 | 282 | 282 | 282 | 282 | 2,000 |
2007/06/29 | 280 | 280 | 280 | 280 | 7,000 |
2007/06/28 | 279 | 279 | 272 | 272 | 3,000 |
2007/06/27 | 271 | 272 | 271 | 272 | 8,000 |
2007/06/26 | 276 | 276 | 276 | 276 | 3,000 |
2007/06/25 | 276 | 276 | 272 | 272 | 5,000 |
2007/06/22 | 278 | 278 | 278 | 278 | 3,000 |
2007/06/21 | 277 | 277 | 277 | 277 | 1,000 |
2007/06/20 | 278 | 278 | 278 | 278 | 1,000 |
2007/06/19 | 277 | 279 | 277 | 279 | 2,000 |
2007/06/18 | 270 | 280 | 270 | 280 | 12,000 |
2007/06/15 | 270 | 270 | 268 | 268 | 4,000 |
2007/06/14 | 270 | 270 | 270 | 270 | 1,000 |
2007/06/12 | 271 | 272 | 271 | 272 | 4,000 |
2007/06/11 | 271 | 271 | 271 | 271 | 2,000 |
2007/06/08 | 271 | 271 | 269 | 269 | 7,000 |
2007/06/07 | 270 | 271 | 270 | 270 | 9,000 |
2007/06/06 | 267 | 268 | 267 | 268 | 4,000 |
2007/06/05 | 265 | 268 | 265 | 268 | 9,000 |
2007/06/04 | 268 | 268 | 264 | 264 | 3,000 |
2007/06/01 | 265 | 265 | 264 | 264 | 2,000 |
2007/05/30 | 268 | 274 | 268 | 274 | 6,000 |
2007/05/29 | 269 | 272 | 269 | 271 | 4,000 |
2007/05/28 | 262 | 262 | 260 | 260 | 2,000 |
2007/05/25 | 264 | 264 | 262 | 262 | 3,000 |
2007/05/24 | 267 | 267 | 262 | 264 | 9,000 |
2007/05/23 | 262 | 262 | 260 | 262 | 7,000 |
2007/05/22 | 259 | 262 | 258 | 262 | 11,000 |
2007/05/21 | 262 | 262 | 257 | 259 | 15,000 |
2007/05/18 | 270 | 270 | 270 | 270 | 4,000 |
2007/05/16 | 276 | 279 | 271 | 271 | 7,000 |
2007/05/15 | 279 | 279 | 276 | 276 | 5,000 |
2007/05/14 | 277 | 281 | 277 | 281 | 2,000 |
2007/05/10 | 287 | 287 | 284 | 284 | 4,000 |
2007/05/08 | 284 | 287 | 275 | 287 | 13,000 |
2007/05/07 | 285 | 287 | 282 | 287 | 3,000 |
2007/05/02 | 280 | 285 | 280 | 285 | 13,000 |
2007/04/26 | 283 | 283 | 280 | 280 | 3,000 |
2007/04/25 | 280 | 280 | 280 | 280 | 5,000 |
2007/04/24 | 280 | 280 | 280 | 280 | 1,000 |
2007/04/23 | 280 | 280 | 275 | 280 | 3,000 |
2007/04/20 | 278 | 280 | 278 | 280 | 6,000 |
2007/04/19 | 283 | 283 | 282 | 282 | 5,000 |
2007/04/18 | 283 | 283 | 283 | 283 | 1,000 |
2007/04/16 | 283 | 283 | 283 | 283 | 1,000 |
2007/04/13 | 285 | 285 | 285 | 285 | 1,000 |
2007/04/10 | 286 | 286 | 286 | 286 | 7,000 |
2007/04/06 | 285 | 285 | 285 | 285 | 5,000 |
2007/04/05 | 286 | 286 | 282 | 285 | 4,000 |
2007/04/02 | 286 | 287 | 286 | 286 | 10,000 |
2007/03/30 | 284 | 284 | 282 | 282 | 5,000 |
2007/03/28 | 283 | 283 | 283 | 283 | 2,000 |
2007/03/27 | 288 | 288 | 288 | 288 | 2,000 |
2007/03/26 | 291 | 291 | 288 | 288 | 5,000 |
2007/03/23 | 288 | 290 | 288 | 290 | 17,000 |
2007/03/22 | 286 | 288 | 286 | 287 | 6,000 |
2007/03/20 | 285 | 285 | 285 | 285 | 1,000 |
2007/03/19 | 285 | 285 | 283 | 283 | 10,000 |
2007/03/16 | 289 | 289 | 288 | 288 | 3,000 |
2007/03/15 | 289 | 290 | 289 | 290 | 4,000 |
2007/03/14 | 283 | 286 | 283 | 286 | 4,000 |
2007/03/13 | 284 | 290 | 283 | 290 | 15,000 |
2007/03/12 | 284 | 284 | 284 | 284 | 2,000 |
2007/03/09 | 278 | 287 | 278 | 287 | 8,000 |
2007/03/07 | 279 | 281 | 279 | 280 | 10,000 |
2007/03/06 | 276 | 279 | 276 | 279 | 9,000 |
2007/03/05 | 287 | 287 | 279 | 280 | 8,000 |
2007/03/02 | 284 | 287 | 282 | 287 | 7,000 |
2007/03/01 | 287 | 288 | 287 | 287 | 5,000 |
2007/02/28 | 288 | 288 | 280 | 288 | 33,000 |
2007/02/27 | 293 | 293 | 293 | 293 | 5,000 |
2007/02/26 | 293 | 295 | 293 | 295 | 8,000 |
2007/02/23 | 296 | 298 | 294 | 294 | 21,000 |
2007/02/22 | 288 | 295 | 288 | 295 | 12,000 |
2007/02/21 | 291 | 291 | 289 | 289 | 13,000 |
2007/02/20 | 283 | 290 | 283 | 290 | 20,000 |
2007/02/19 | 281 | 283 | 280 | 283 | 11,000 |
2007/02/16 | 280 | 280 | 280 | 280 | 3,000 |
2007/02/15 | 284 | 284 | 279 | 279 | 5,000 |
2007/02/14 | 281 | 282 | 281 | 281 | 18,000 |
2007/02/13 | 285 | 285 | 284 | 284 | 6,000 |
2007/02/09 | 283 | 285 | 282 | 285 | 8,000 |
2007/02/08 | 287 | 287 | 285 | 285 | 5,000 |
2007/02/07 | 284 | 287 | 284 | 287 | 3,000 |
2007/02/06 | 281 | 284 | 281 | 284 | 18,000 |
2007/02/05 | 282 | 283 | 280 | 283 | 15,000 |
2007/02/02 | 292 | 292 | 290 | 290 | 4,000 |
2007/02/01 | 290 | 290 | 290 | 290 | 1,000 |
2007/01/31 | 295 | 295 | 290 | 290 | 5,000 |
2007/01/30 | 295 | 296 | 295 | 295 | 5,000 |
2007/01/29 | 290 | 295 | 290 | 295 | 6,000 |
2007/01/26 | 286 | 288 | 286 | 288 | 5,000 |
2007/01/25 | 291 | 292 | 286 | 286 | 14,000 |
2007/01/24 | 290 | 290 | 286 | 288 | 21,000 |
2007/01/23 | 287 | 290 | 284 | 290 | 10,000 |
2007/01/22 | 286 | 289 | 285 | 288 | 24,000 |
2007/01/19 | 284 | 284 | 281 | 281 | 3,000 |
2007/01/18 | 280 | 285 | 280 | 285 | 5,000 |
2007/01/17 | 277 | 278 | 274 | 278 | 7,000 |
2007/01/16 | 277 | 278 | 277 | 277 | 7,000 |
2007/01/15 | 276 | 277 | 276 | 277 | 2,000 |
2007/01/12 | 272 | 273 | 272 | 273 | 5,000 |
2007/01/11 | 272 | 272 | 271 | 271 | 4,000 |
2007/01/10 | 274 | 274 | 273 | 273 | 2,000 |
2007/01/09 | 275 | 275 | 273 | 273 | 5,000 |
2007/01/05 | 269 | 273 | 268 | 273 | 8,000 |
2007/01/04 | 272 | 273 | 271 | 273 | 4,000 |