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 |
|---|---|---|---|---|---|
| 2008/12/30 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/12/29 | 163 | 163 | 163 | 163 | 1,000 |
| 2008/12/26 | 170 | 170 | 150 | 150 | 6,000 |
| 2008/12/25 | 150 | 150 | 150 | 150 | 5,000 |
| 2008/12/24 | 155 | 155 | 154 | 154 | 5,000 |
| 2008/12/22 | 160 | 160 | 158 | 158 | 3,000 |
| 2008/12/18 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/12/17 | 165 | 165 | 164 | 164 | 3,000 |
| 2008/12/15 | 169 | 169 | 169 | 169 | 1,000 |
| 2008/12/12 | 169 | 169 | 169 | 169 | 1,000 |
| 2008/12/11 | 169 | 169 | 169 | 169 | 2,000 |
| 2008/12/10 | 179 | 179 | 169 | 169 | 5,000 |
| 2008/12/09 | 160 | 160 | 160 | 160 | 2,000 |
| 2008/12/08 | 180 | 180 | 180 | 180 | 15,000 |
| 2008/12/03 | 170 | 170 | 156 | 156 | 2,000 |
| 2008/12/02 | 155 | 167 | 155 | 167 | 3,000 |
| 2008/11/28 | 160 | 170 | 160 | 170 | 2,000 |
| 2008/11/27 | 150 | 159 | 149 | 159 | 7,000 |
| 2008/11/26 | 158 | 158 | 158 | 158 | 3,000 |
| 2008/11/25 | 162 | 162 | 151 | 151 | 5,000 |
| 2008/11/21 | 141 | 150 | 141 | 150 | 4,000 |
| 2008/11/20 | 153 | 153 | 148 | 148 | 14,000 |
| 2008/11/19 | 155 | 155 | 155 | 155 | 8,000 |
| 2008/11/17 | 160 | 160 | 160 | 160 | 1,000 |
| 2008/11/12 | 151 | 161 | 151 | 161 | 3,000 |
| 2008/11/11 | 160 | 160 | 160 | 160 | 2,000 |
| 2008/11/07 | 150 | 164 | 148 | 164 | 10,000 |
| 2008/11/06 | 156 | 156 | 156 | 156 | 5,000 |
| 2008/11/05 | 151 | 165 | 151 | 157 | 9,000 |
| 2008/11/04 | 148 | 148 | 148 | 148 | 1,000 |
| 2008/10/31 | 150 | 150 | 150 | 150 | 4,000 |
| 2008/10/30 | 148 | 155 | 148 | 155 | 9,000 |
| 2008/10/28 | 150 | 150 | 146 | 146 | 2,000 |
| 2008/10/24 | 164 | 164 | 160 | 160 | 7,000 |
| 2008/10/23 | 164 | 164 | 154 | 154 | 17,000 |
| 2008/10/21 | 164 | 165 | 164 | 165 | 2,000 |
| 2008/10/17 | 155 | 165 | 155 | 165 | 12,000 |
| 2008/10/16 | 150 | 163 | 140 | 163 | 12,000 |
| 2008/10/15 | 170 | 170 | 170 | 170 | 1,000 |
| 2008/10/14 | 151 | 168 | 150 | 168 | 12,000 |
| 2008/10/10 | 142 | 154 | 135 | 150 | 22,000 |
| 2008/10/09 | 144 | 154 | 144 | 154 | 3,000 |
| 2008/10/08 | 150 | 159 | 142 | 147 | 21,000 |
| 2008/10/07 | 157 | 165 | 146 | 158 | 17,000 |
| 2008/10/06 | 163 | 167 | 163 | 167 | 5,000 |
| 2008/10/03 | 171 | 171 | 170 | 170 | 5,000 |
| 2008/10/02 | 181 | 181 | 176 | 176 | 6,000 |
| 2008/10/01 | 182 | 182 | 182 | 182 | 1,000 |
| 2008/09/30 | 181 | 181 | 181 | 181 | 1,000 |
| 2008/09/29 | 198 | 198 | 183 | 183 | 4,000 |
| 2008/09/26 | 198 | 198 | 198 | 198 | 2,000 |
| 2008/09/25 | 188 | 188 | 188 | 188 | 2,000 |
| 2008/09/24 | 181 | 181 | 181 | 181 | 2,000 |
| 2008/09/22 | 190 | 190 | 190 | 190 | 5,000 |
| 2008/09/19 | 182 | 189 | 182 | 184 | 13,000 |
| 2008/09/18 | 180 | 180 | 178 | 180 | 11,000 |
| 2008/09/17 | 179 | 180 | 179 | 180 | 18,000 |
| 2008/09/16 | 180 | 182 | 180 | 182 | 15,000 |
| 2008/09/12 | 188 | 188 | 188 | 188 | 1,000 |
| 2008/09/11 | 190 | 190 | 190 | 190 | 7,000 |
| 2008/09/10 | 190 | 191 | 187 | 187 | 41,000 |
| 2008/09/09 | 191 | 195 | 191 | 195 | 7,000 |
| 2008/09/08 | 198 | 198 | 198 | 198 | 5,000 |
| 2008/09/05 | 202 | 202 | 190 | 195 | 62,000 |
| 2008/09/04 | 210 | 213 | 210 | 213 | 6,000 |
| 2008/09/03 | 214 | 214 | 213 | 213 | 4,000 |
| 2008/09/01 | 220 | 225 | 220 | 225 | 5,000 |
| 2008/08/29 | 225 | 225 | 225 | 225 | 4,000 |
| 2008/08/27 | 225 | 228 | 225 | 225 | 9,000 |
| 2008/08/26 | 225 | 225 | 225 | 225 | 2,000 |
| 2008/08/25 | 219 | 219 | 215 | 215 | 5,000 |
| 2008/08/21 | 223 | 223 | 223 | 223 | 5,000 |
| 2008/08/20 | 221 | 221 | 221 | 221 | 1,000 |
| 2008/08/15 | 225 | 225 | 225 | 225 | 5,000 |
| 2008/08/14 | 222 | 222 | 222 | 222 | 2,000 |
| 2008/08/12 | 222 | 222 | 222 | 222 | 1,000 |
| 2008/08/11 | 224 | 224 | 220 | 220 | 2,000 |
| 2008/08/08 | 220 | 225 | 220 | 225 | 11,000 |
| 2008/08/07 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/08/06 | 229 | 229 | 229 | 229 | 5,000 |
| 2008/08/05 | 225 | 225 | 225 | 225 | 3,000 |
| 2008/08/04 | 223 | 225 | 223 | 223 | 7,000 |
| 2008/08/01 | 220 | 228 | 213 | 228 | 31,000 |
| 2008/07/31 | 247 | 247 | 230 | 230 | 11,000 |
| 2008/07/30 | 236 | 245 | 236 | 245 | 2,000 |
| 2008/07/29 | 242 | 242 | 242 | 242 | 1,000 |
| 2008/07/28 | 243 | 243 | 243 | 243 | 2,000 |
| 2008/07/25 | 239 | 244 | 239 | 243 | 6,000 |
| 2008/07/24 | 239 | 240 | 239 | 240 | 2,000 |
| 2008/07/23 | 230 | 234 | 230 | 234 | 3,000 |
| 2008/07/22 | 234 | 234 | 224 | 225 | 4,000 |
| 2008/07/18 | 227 | 227 | 227 | 227 | 3,000 |
| 2008/07/17 | 232 | 232 | 232 | 232 | 6,000 |
| 2008/07/16 | 226 | 232 | 225 | 232 | 6,000 |
| 2008/07/14 | 229 | 229 | 229 | 229 | 2,000 |
| 2008/07/11 | 225 | 226 | 225 | 226 | 6,000 |
| 2008/07/10 | 225 | 225 | 225 | 225 | 7,000 |
| 2008/07/09 | 230 | 230 | 228 | 228 | 4,000 |
| 2008/07/08 | 238 | 238 | 228 | 228 | 16,000 |
| 2008/07/07 | 241 | 241 | 241 | 241 | 1,000 |
| 2008/07/04 | 258 | 258 | 251 | 251 | 2,000 |
| 2008/07/03 | 251 | 251 | 250 | 250 | 5,000 |
| 2008/07/02 | 259 | 259 | 259 | 259 | 1,000 |
| 2008/07/01 | 254 | 254 | 254 | 254 | 1,000 |
| 2008/06/30 | 271 | 271 | 261 | 261 | 4,000 |
| 2008/06/27 | 258 | 263 | 254 | 261 | 6,000 |
| 2008/06/26 | 263 | 263 | 263 | 263 | 1,000 |
| 2008/06/25 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/06/24 | 260 | 260 | 258 | 260 | 5,000 |
| 2008/06/23 | 263 | 265 | 260 | 265 | 3,000 |
| 2008/06/20 | 269 | 270 | 262 | 268 | 9,000 |
| 2008/06/19 | 265 | 269 | 261 | 269 | 8,000 |
| 2008/06/18 | 270 | 270 | 267 | 267 | 5,000 |
| 2008/06/17 | 268 | 271 | 268 | 269 | 5,000 |
| 2008/06/16 | 271 | 272 | 270 | 272 | 10,000 |
| 2008/06/11 | 272 | 272 | 272 | 272 | 1,000 |
| 2008/06/10 | 266 | 273 | 266 | 273 | 4,000 |
| 2008/06/09 | 264 | 273 | 264 | 271 | 11,000 |
| 2008/06/06 | 276 | 276 | 265 | 265 | 19,000 |
| 2008/06/05 | 276 | 276 | 276 | 276 | 8,000 |
| 2008/06/04 | 264 | 272 | 263 | 271 | 17,000 |
| 2008/06/03 | 269 | 269 | 264 | 264 | 5,000 |
| 2008/05/30 | 270 | 275 | 262 | 272 | 10,000 |
| 2008/05/28 | 273 | 275 | 273 | 275 | 3,000 |
| 2008/05/27 | 270 | 273 | 263 | 273 | 35,000 |
| 2008/05/26 | 272 | 277 | 263 | 275 | 22,000 |
| 2008/05/23 | 270 | 276 | 270 | 273 | 25,000 |
| 2008/05/22 | 263 | 269 | 262 | 269 | 12,000 |
| 2008/05/21 | 258 | 268 | 258 | 268 | 7,000 |
| 2008/05/20 | 268 | 268 | 258 | 268 | 6,000 |
| 2008/05/19 | 244 | 268 | 244 | 268 | 23,000 |
| 2008/05/15 | 244 | 247 | 244 | 244 | 4,000 |
| 2008/05/14 | 238 | 244 | 238 | 244 | 8,000 |
| 2008/05/13 | 242 | 242 | 238 | 238 | 4,000 |
| 2008/05/12 | 243 | 245 | 241 | 245 | 38,000 |
| 2008/05/09 | 220 | 243 | 220 | 238 | 17,000 |
| 2008/05/07 | 217 | 218 | 217 | 218 | 2,000 |
| 2008/05/02 | 218 | 218 | 216 | 217 | 3,000 |
| 2008/05/01 | 217 | 217 | 215 | 215 | 6,000 |
| 2008/04/30 | 216 | 219 | 215 | 219 | 5,000 |
| 2008/04/28 | 221 | 221 | 221 | 221 | 1,000 |
| 2008/04/25 | 222 | 222 | 222 | 222 | 2,000 |
| 2008/04/24 | 212 | 217 | 212 | 217 | 3,000 |
| 2008/04/23 | 214 | 214 | 214 | 214 | 2,000 |
| 2008/04/21 | 220 | 220 | 220 | 220 | 7,000 |
| 2008/04/18 | 208 | 213 | 208 | 213 | 2,000 |
| 2008/04/17 | 222 | 222 | 217 | 217 | 3,000 |
| 2008/04/16 | 226 | 226 | 222 | 222 | 7,000 |
| 2008/04/15 | 218 | 227 | 218 | 227 | 5,000 |
| 2008/04/11 | 218 | 221 | 218 | 221 | 3,000 |
| 2008/04/09 | 211 | 216 | 211 | 216 | 3,000 |
| 2008/04/07 | 209 | 216 | 209 | 216 | 2,000 |
| 2008/04/04 | 214 | 214 | 214 | 214 | 1,000 |
| 2008/04/03 | 214 | 215 | 214 | 215 | 8,000 |
| 2008/04/02 | 213 | 215 | 213 | 215 | 17,000 |
| 2008/04/01 | 211 | 214 | 210 | 210 | 7,000 |
| 2008/03/28 | 204 | 212 | 203 | 211 | 5,000 |
| 2008/03/27 | 208 | 208 | 208 | 208 | 6,000 |
| 2008/03/26 | 211 | 211 | 211 | 211 | 2,000 |
| 2008/03/25 | 207 | 214 | 207 | 209 | 12,000 |
| 2008/03/24 | 200 | 200 | 200 | 200 | 5,000 |
| 2008/03/21 | 195 | 200 | 195 | 200 | 2,000 |
| 2008/03/19 | 195 | 195 | 195 | 195 | 1,000 |
| 2008/03/18 | 189 | 190 | 185 | 189 | 6,000 |
| 2008/03/17 | 190 | 190 | 183 | 186 | 10,000 |
| 2008/03/14 | 195 | 195 | 192 | 192 | 8,000 |
| 2008/03/13 | 198 | 198 | 195 | 195 | 4,000 |
| 2008/03/12 | 201 | 201 | 201 | 201 | 1,000 |
| 2008/03/11 | 194 | 199 | 194 | 194 | 10,000 |
| 2008/03/10 | 202 | 202 | 200 | 200 | 11,000 |
| 2008/03/07 | 206 | 206 | 206 | 206 | 2,000 |
| 2008/03/06 | 209 | 209 | 209 | 209 | 1,000 |
| 2008/03/05 | 207 | 207 | 205 | 205 | 9,000 |
| 2008/03/04 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/03/03 | 207 | 208 | 205 | 208 | 4,000 |
| 2008/02/29 | 216 | 216 | 213 | 213 | 6,000 |
| 2008/02/28 | 215 | 221 | 215 | 221 | 7,000 |
| 2008/02/27 | 213 | 216 | 213 | 216 | 3,000 |
| 2008/02/26 | 214 | 216 | 214 | 215 | 9,000 |
| 2008/02/25 | 212 | 214 | 211 | 214 | 5,000 |
| 2008/02/22 | 208 | 208 | 208 | 208 | 2,000 |
| 2008/02/21 | 208 | 210 | 208 | 210 | 5,000 |
| 2008/02/20 | 203 | 208 | 203 | 208 | 3,000 |
| 2008/02/19 | 200 | 203 | 200 | 203 | 21,000 |
| 2008/02/18 | 199 | 200 | 199 | 200 | 12,000 |
| 2008/02/14 | 197 | 200 | 197 | 200 | 9,000 |
| 2008/02/13 | 197 | 197 | 194 | 196 | 5,000 |
| 2008/02/12 | 195 | 196 | 194 | 196 | 9,000 |
| 2008/02/08 | 206 | 206 | 205 | 205 | 6,000 |
| 2008/02/07 | 206 | 210 | 206 | 210 | 4,000 |
| 2008/02/06 | 210 | 210 | 205 | 207 | 28,000 |
| 2008/02/05 | 211 | 212 | 211 | 212 | 11,000 |
| 2008/02/04 | 211 | 211 | 211 | 211 | 1,000 |
| 2008/02/01 | 216 | 216 | 211 | 211 | 7,000 |
| 2008/01/31 | 209 | 216 | 209 | 215 | 10,000 |
| 2008/01/30 | 203 | 215 | 203 | 209 | 20,000 |
| 2008/01/29 | 198 | 206 | 198 | 206 | 3,000 |
| 2008/01/28 | 205 | 210 | 200 | 200 | 4,000 |
| 2008/01/25 | 198 | 218 | 198 | 210 | 21,000 |
| 2008/01/24 | 188 | 190 | 188 | 190 | 9,000 |
| 2008/01/23 | 189 | 189 | 183 | 184 | 24,000 |
| 2008/01/22 | 190 | 191 | 182 | 191 | 23,000 |
| 2008/01/21 | 195 | 205 | 195 | 196 | 20,000 |
| 2008/01/18 | 190 | 201 | 190 | 195 | 27,000 |
| 2008/01/17 | 190 | 199 | 189 | 197 | 10,000 |
| 2008/01/16 | 208 | 208 | 192 | 192 | 31,000 |
| 2008/01/15 | 215 | 219 | 215 | 219 | 5,000 |
| 2008/01/11 | 220 | 220 | 220 | 220 | 9,000 |
| 2008/01/10 | 220 | 220 | 220 | 220 | 2,000 |
| 2008/01/09 | 210 | 220 | 208 | 220 | 7,000 |
| 2008/01/07 | 224 | 224 | 210 | 215 | 14,000 |
| 2008/01/04 | 228 | 228 | 218 | 221 | 4,000 |