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 |
---|---|---|---|---|---|
2009/12/30 | 156 | 156 | 153 | 153 | 6,000 |
2009/12/29 | 153 | 153 | 152 | 153 | 6,000 |
2009/12/28 | 152 | 159 | 152 | 152 | 43,000 |
2009/12/25 | 152 | 156 | 152 | 156 | 18,000 |
2009/12/24 | 153 | 153 | 153 | 153 | 2,000 |
2009/12/22 | 157 | 157 | 153 | 153 | 3,000 |
2009/12/21 | 156 | 156 | 156 | 156 | 3,000 |
2009/12/18 | 156 | 160 | 156 | 160 | 2,000 |
2009/12/17 | 162 | 162 | 161 | 161 | 4,000 |
2009/12/14 | 170 | 170 | 165 | 165 | 3,000 |
2009/12/10 | 162 | 162 | 160 | 160 | 8,000 |
2009/12/08 | 157 | 157 | 157 | 157 | 1,000 |
2009/12/04 | 159 | 159 | 155 | 157 | 3,000 |
2009/12/03 | 150 | 156 | 150 | 156 | 5,000 |
2009/12/02 | 150 | 150 | 150 | 150 | 5,000 |
2009/12/01 | 150 | 150 | 150 | 150 | 3,000 |
2009/11/30 | 150 | 150 | 150 | 150 | 3,000 |
2009/11/27 | 149 | 150 | 149 | 150 | 4,000 |
2009/11/26 | 153 | 153 | 149 | 149 | 6,000 |
2009/11/25 | 150 | 150 | 150 | 150 | 4,000 |
2009/11/24 | 150 | 150 | 150 | 150 | 11,000 |
2009/11/20 | 150 | 150 | 150 | 150 | 1,000 |
2009/11/19 | 151 | 151 | 151 | 151 | 2,000 |
2009/11/18 | 150 | 150 | 148 | 148 | 8,000 |
2009/11/17 | 158 | 158 | 158 | 158 | 1,000 |
2009/11/16 | 166 | 166 | 156 | 156 | 18,000 |
2009/11/13 | 172 | 172 | 166 | 168 | 8,000 |
2009/11/10 | 176 | 176 | 176 | 176 | 5,000 |
2009/11/04 | 176 | 176 | 176 | 176 | 1,000 |
2009/10/30 | 180 | 180 | 180 | 180 | 2,000 |
2009/10/28 | 178 | 178 | 177 | 177 | 2,000 |
2009/10/26 | 188 | 189 | 180 | 180 | 4,000 |
2009/10/23 | 185 | 185 | 184 | 184 | 3,000 |
2009/10/22 | 183 | 183 | 183 | 183 | 1,000 |
2009/10/16 | 182 | 182 | 182 | 182 | 1,000 |
2009/10/15 | 178 | 180 | 178 | 180 | 3,000 |
2009/10/14 | 174 | 178 | 174 | 178 | 2,000 |
2009/10/09 | 171 | 171 | 171 | 171 | 2,000 |
2009/10/08 | 171 | 171 | 171 | 171 | 2,000 |
2009/10/06 | 171 | 176 | 171 | 171 | 14,000 |
2009/10/05 | 175 | 176 | 174 | 174 | 6,000 |
2009/10/02 | 185 | 185 | 185 | 185 | 1,000 |
2009/10/01 | 186 | 186 | 186 | 186 | 2,000 |
2009/09/30 | 189 | 189 | 189 | 189 | 1,000 |
2009/09/29 | 194 | 194 | 194 | 194 | 1,000 |
2009/09/28 | 188 | 193 | 188 | 193 | 3,000 |
2009/09/25 | 197 | 197 | 197 | 197 | 2,000 |
2009/09/24 | 198 | 198 | 198 | 198 | 1,000 |
2009/09/18 | 196 | 196 | 191 | 195 | 13,000 |
2009/09/17 | 196 | 196 | 196 | 196 | 1,000 |
2009/09/15 | 201 | 201 | 194 | 194 | 6,000 |
2009/09/14 | 200 | 200 | 200 | 200 | 1,000 |
2009/09/10 | 190 | 196 | 189 | 196 | 12,000 |
2009/09/09 | 190 | 193 | 189 | 193 | 8,000 |
2009/09/08 | 186 | 195 | 186 | 195 | 11,000 |
2009/09/07 | 188 | 188 | 188 | 188 | 2,000 |
2009/09/04 | 187 | 200 | 187 | 190 | 10,000 |
2009/09/03 | 185 | 185 | 185 | 185 | 2,000 |
2009/08/31 | 192 | 194 | 185 | 188 | 29,000 |
2009/08/28 | 192 | 192 | 190 | 190 | 15,000 |
2009/08/27 | 195 | 195 | 192 | 192 | 5,000 |
2009/08/26 | 198 | 198 | 195 | 195 | 3,000 |
2009/08/25 | 197 | 197 | 195 | 195 | 3,000 |
2009/08/24 | 195 | 195 | 195 | 195 | 8,000 |
2009/08/20 | 190 | 195 | 190 | 195 | 10,000 |
2009/08/19 | 189 | 189 | 189 | 189 | 2,000 |
2009/08/18 | 190 | 190 | 190 | 190 | 1,000 |
2009/08/13 | 193 | 193 | 193 | 193 | 1,000 |
2009/08/12 | 192 | 192 | 192 | 192 | 1,000 |
2009/08/10 | 190 | 193 | 190 | 192 | 8,000 |
2009/08/07 | 189 | 189 | 189 | 189 | 1,000 |
2009/08/06 | 190 | 190 | 190 | 190 | 1,000 |
2009/08/05 | 192 | 192 | 192 | 192 | 6,000 |
2009/08/04 | 197 | 198 | 186 | 191 | 16,000 |
2009/08/03 | 199 | 199 | 199 | 199 | 1,000 |
2009/07/31 | 200 | 200 | 200 | 200 | 5,000 |
2009/07/30 | 200 | 204 | 200 | 204 | 3,000 |
2009/07/29 | 203 | 204 | 203 | 204 | 3,000 |
2009/07/28 | 191 | 199 | 191 | 199 | 3,000 |
2009/07/27 | 198 | 199 | 196 | 196 | 8,000 |
2009/07/24 | 192 | 199 | 192 | 199 | 4,000 |
2009/07/23 | 193 | 199 | 193 | 194 | 7,000 |
2009/07/21 | 184 | 199 | 184 | 199 | 6,000 |
2009/07/16 | 194 | 194 | 194 | 194 | 2,000 |
2009/07/14 | 193 | 193 | 193 | 193 | 1,000 |
2009/07/13 | 192 | 193 | 183 | 193 | 10,000 |
2009/07/10 | 200 | 200 | 200 | 200 | 1,000 |
2009/07/09 | 192 | 200 | 192 | 200 | 4,000 |
2009/07/08 | 194 | 197 | 194 | 197 | 3,000 |
2009/07/07 | 190 | 204 | 190 | 204 | 5,000 |
2009/07/03 | 190 | 191 | 188 | 188 | 6,000 |
2009/07/02 | 196 | 196 | 196 | 196 | 1,000 |
2009/07/01 | 194 | 194 | 194 | 194 | 1,000 |
2009/06/30 | 199 | 199 | 196 | 196 | 6,000 |
2009/06/29 | 194 | 194 | 192 | 192 | 18,000 |
2009/06/26 | 192 | 195 | 192 | 195 | 9,000 |
2009/06/25 | 191 | 191 | 190 | 190 | 2,000 |
2009/06/24 | 191 | 191 | 191 | 191 | 3,000 |
2009/06/22 | 191 | 191 | 191 | 191 | 1,000 |
2009/06/18 | 190 | 191 | 190 | 190 | 7,000 |
2009/06/17 | 189 | 190 | 189 | 190 | 8,000 |
2009/06/16 | 190 | 190 | 187 | 190 | 11,000 |
2009/06/15 | 190 | 195 | 184 | 186 | 18,000 |
2009/06/12 | 189 | 189 | 185 | 185 | 2,000 |
2009/06/11 | 186 | 186 | 185 | 186 | 5,000 |
2009/06/10 | 186 | 186 | 186 | 186 | 5,000 |
2009/06/09 | 186 | 186 | 185 | 185 | 7,000 |
2009/06/08 | 186 | 188 | 185 | 185 | 6,000 |
2009/06/03 | 182 | 189 | 182 | 189 | 8,000 |
2009/06/02 | 186 | 186 | 181 | 181 | 13,000 |
2009/06/01 | 186 | 186 | 186 | 186 | 1,000 |
2009/05/29 | 183 | 183 | 183 | 183 | 1,000 |
2009/05/28 | 184 | 184 | 184 | 184 | 1,000 |
2009/05/26 | 190 | 190 | 190 | 190 | 4,000 |
2009/05/25 | 181 | 181 | 181 | 181 | 1,000 |
2009/05/22 | 179 | 184 | 179 | 181 | 7,000 |
2009/05/21 | 183 | 189 | 183 | 189 | 4,000 |
2009/05/19 | 180 | 188 | 180 | 188 | 2,000 |
2009/05/15 | 189 | 189 | 189 | 189 | 5,000 |
2009/05/14 | 177 | 191 | 177 | 191 | 7,000 |
2009/05/13 | 179 | 180 | 179 | 180 | 5,000 |
2009/05/12 | 183 | 185 | 179 | 179 | 24,000 |
2009/05/11 | 155 | 168 | 155 | 168 | 18,000 |
2009/05/07 | 155 | 155 | 155 | 155 | 1,000 |
2009/04/30 | 158 | 158 | 158 | 158 | 1,000 |
2009/04/27 | 158 | 158 | 157 | 157 | 2,000 |
2009/04/24 | 158 | 158 | 158 | 158 | 4,000 |
2009/04/23 | 157 | 158 | 157 | 158 | 2,000 |
2009/04/21 | 150 | 156 | 150 | 156 | 2,000 |
2009/04/20 | 155 | 155 | 155 | 155 | 1,000 |
2009/04/15 | 155 | 155 | 155 | 155 | 2,000 |
2009/04/14 | 156 | 158 | 155 | 158 | 4,000 |
2009/04/13 | 157 | 158 | 157 | 158 | 7,000 |
2009/04/10 | 155 | 155 | 155 | 155 | 1,000 |
2009/04/08 | 155 | 155 | 155 | 155 | 1,000 |
2009/04/06 | 154 | 160 | 154 | 160 | 4,000 |
2009/04/03 | 151 | 151 | 151 | 151 | 2,000 |
2009/03/31 | 152 | 152 | 152 | 152 | 1,000 |
2009/03/27 | 150 | 150 | 150 | 150 | 1,000 |
2009/03/26 | 153 | 155 | 153 | 155 | 3,000 |
2009/03/25 | 148 | 148 | 148 | 148 | 4,000 |
2009/03/24 | 150 | 150 | 148 | 148 | 5,000 |
2009/03/23 | 150 | 150 | 150 | 150 | 4,000 |
2009/03/19 | 154 | 154 | 150 | 153 | 3,000 |
2009/03/18 | 150 | 150 | 150 | 150 | 4,000 |
2009/03/16 | 150 | 150 | 150 | 150 | 1,000 |
2009/03/12 | 154 | 154 | 154 | 154 | 1,000 |
2009/03/09 | 150 | 150 | 150 | 150 | 1,000 |
2009/03/02 | 155 | 155 | 155 | 155 | 1,000 |
2009/02/26 | 159 | 159 | 159 | 159 | 2,000 |
2009/02/25 | 158 | 158 | 158 | 158 | 1,000 |
2009/02/24 | 158 | 158 | 158 | 158 | 1,000 |
2009/02/23 | 143 | 153 | 143 | 153 | 3,000 |
2009/02/18 | 157 | 157 | 157 | 157 | 1,000 |
2009/02/17 | 142 | 142 | 142 | 142 | 10,000 |
2009/02/16 | 142 | 142 | 142 | 142 | 1,000 |
2009/02/13 | 142 | 143 | 142 | 143 | 2,000 |
2009/02/12 | 138 | 148 | 138 | 148 | 4,000 |
2009/02/09 | 143 | 153 | 143 | 153 | 3,000 |
2009/02/06 | 152 | 153 | 152 | 153 | 2,000 |
2009/02/04 | 151 | 161 | 151 | 161 | 4,000 |
2009/02/03 | 165 | 165 | 161 | 161 | 3,000 |
2009/02/02 | 151 | 165 | 151 | 165 | 2,000 |
2009/01/30 | 160 | 160 | 160 | 160 | 1,000 |
2009/01/28 | 157 | 160 | 157 | 160 | 7,000 |
2009/01/27 | 150 | 157 | 150 | 157 | 2,000 |
2009/01/26 | 155 | 155 | 153 | 153 | 3,000 |
2009/01/23 | 146 | 146 | 145 | 145 | 4,000 |
2009/01/22 | 147 | 150 | 147 | 148 | 3,000 |
2009/01/21 | 146 | 146 | 146 | 146 | 1,000 |
2009/01/20 | 147 | 150 | 147 | 150 | 13,000 |
2009/01/19 | 153 | 156 | 150 | 150 | 16,000 |
2009/01/16 | 151 | 166 | 151 | 166 | 2,000 |
2009/01/08 | 160 | 160 | 160 | 160 | 1,000 |
2009/01/07 | 165 | 165 | 165 | 165 | 3,000 |