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 |
|---|---|---|---|---|---|
| 2013/12/30 | 206 | 209 | 206 | 209 | 17,000 |
| 2013/12/27 | 206 | 207 | 204 | 206 | 14,000 |
| 2013/12/26 | 203 | 207 | 203 | 205 | 25,000 |
| 2013/12/25 | 200 | 202 | 200 | 200 | 43,000 |
| 2013/12/24 | 203 | 204 | 200 | 200 | 55,000 |
| 2013/12/20 | 205 | 206 | 201 | 203 | 42,000 |
| 2013/12/19 | 208 | 208 | 204 | 204 | 10,000 |
| 2013/12/18 | 209 | 209 | 205 | 205 | 20,000 |
| 2013/12/17 | 209 | 209 | 205 | 208 | 11,000 |
| 2013/12/16 | 209 | 213 | 207 | 208 | 42,000 |
| 2013/12/13 | 209 | 212 | 207 | 209 | 45,000 |
| 2013/12/12 | 211 | 212 | 210 | 210 | 21,000 |
| 2013/12/11 | 216 | 217 | 207 | 211 | 124,000 |
| 2013/12/10 | 222 | 222 | 216 | 218 | 65,000 |
| 2013/12/09 | 223 | 225 | 213 | 219 | 190,000 |
| 2013/12/06 | 229 | 274 | 222 | 225 | 1,899,000 |
| 2013/12/05 | 205 | 221 | 205 | 221 | 459,000 |
| 2013/12/04 | 205 | 207 | 203 | 204 | 26,000 |
| 2013/12/03 | 201 | 205 | 201 | 205 | 47,000 |
| 2013/12/02 | 202 | 202 | 200 | 201 | 13,000 |
| 2013/11/29 | 197 | 203 | 197 | 200 | 62,000 |
| 2013/11/28 | 195 | 196 | 195 | 196 | 12,000 |
| 2013/11/27 | 196 | 196 | 193 | 193 | 28,000 |
| 2013/11/26 | 196 | 196 | 195 | 196 | 19,000 |
| 2013/11/25 | 193 | 196 | 193 | 195 | 48,000 |
| 2013/11/22 | 199 | 199 | 196 | 196 | 7,000 |
| 2013/11/21 | 197 | 197 | 197 | 197 | 2,000 |
| 2013/11/20 | 196 | 196 | 196 | 196 | 1,000 |
| 2013/11/19 | 196 | 197 | 196 | 197 | 6,000 |
| 2013/11/18 | 197 | 198 | 196 | 197 | 15,000 |
| 2013/11/15 | 195 | 196 | 195 | 196 | 7,000 |
| 2013/11/14 | 194 | 194 | 194 | 194 | 1,000 |
| 2013/11/13 | 193 | 193 | 193 | 193 | 3,000 |
| 2013/11/12 | 194 | 194 | 190 | 193 | 29,000 |
| 2013/11/11 | 195 | 197 | 194 | 197 | 12,000 |
| 2013/11/08 | 195 | 195 | 195 | 195 | 3,000 |
| 2013/11/07 | 196 | 196 | 196 | 196 | 19,000 |
| 2013/11/06 | 195 | 197 | 195 | 197 | 3,000 |
| 2013/11/05 | 194 | 199 | 190 | 197 | 70,000 |
| 2013/11/01 | 197 | 197 | 193 | 194 | 22,000 |
| 2013/10/31 | 197 | 197 | 196 | 197 | 15,000 |
| 2013/10/30 | 201 | 201 | 194 | 197 | 185,000 |
| 2013/10/29 | 205 | 209 | 204 | 209 | 18,000 |
| 2013/10/28 | 204 | 207 | 203 | 207 | 22,000 |
| 2013/10/25 | 202 | 206 | 201 | 202 | 21,000 |
| 2013/10/24 | 199 | 201 | 199 | 201 | 10,000 |
| 2013/10/23 | 203 | 205 | 200 | 200 | 20,000 |
| 2013/10/22 | 201 | 203 | 200 | 203 | 8,000 |
| 2013/10/21 | 200 | 202 | 200 | 202 | 21,000 |
| 2013/10/18 | 199 | 199 | 197 | 199 | 9,000 |
| 2013/10/17 | 198 | 199 | 198 | 199 | 5,000 |
| 2013/10/16 | 199 | 199 | 197 | 197 | 12,000 |
| 2013/10/15 | 200 | 201 | 199 | 199 | 23,000 |
| 2013/10/11 | 200 | 201 | 200 | 201 | 4,000 |
| 2013/10/10 | 198 | 200 | 198 | 200 | 3,000 |
| 2013/10/09 | 197 | 197 | 196 | 196 | 4,000 |
| 2013/10/08 | 196 | 196 | 196 | 196 | 1,000 |
| 2013/10/07 | 198 | 198 | 194 | 194 | 25,000 |
| 2013/10/04 | 195 | 196 | 195 | 196 | 7,000 |
| 2013/10/03 | 199 | 199 | 198 | 199 | 8,000 |
| 2013/10/02 | 208 | 208 | 196 | 199 | 47,000 |
| 2013/10/01 | 192 | 213 | 192 | 209 | 83,000 |
| 2013/09/30 | 192 | 192 | 190 | 191 | 16,000 |
| 2013/09/27 | 194 | 194 | 192 | 192 | 12,000 |
| 2013/09/26 | 195 | 195 | 192 | 193 | 16,000 |
| 2013/09/25 | 196 | 196 | 194 | 194 | 21,000 |
| 2013/09/24 | 196 | 196 | 194 | 195 | 38,000 |
| 2013/09/20 | 196 | 196 | 194 | 195 | 12,000 |
| 2013/09/19 | 195 | 195 | 194 | 194 | 9,000 |
| 2013/09/18 | 195 | 195 | 193 | 194 | 3,000 |
| 2013/09/17 | 192 | 195 | 192 | 194 | 15,000 |
| 2013/09/13 | 194 | 194 | 192 | 192 | 14,000 |
| 2013/09/12 | 190 | 193 | 190 | 192 | 34,000 |
| 2013/09/11 | 187 | 190 | 187 | 189 | 10,000 |
| 2013/09/10 | 186 | 189 | 186 | 189 | 13,000 |
| 2013/09/09 | 186 | 186 | 184 | 185 | 4,000 |
| 2013/09/06 | 183 | 185 | 183 | 184 | 4,000 |
| 2013/09/05 | 185 | 185 | 185 | 185 | 1,000 |
| 2013/09/04 | 182 | 183 | 182 | 183 | 12,000 |
| 2013/09/03 | 182 | 184 | 182 | 182 | 13,000 |
| 2013/09/02 | 183 | 184 | 181 | 184 | 17,000 |
| 2013/08/30 | 183 | 184 | 182 | 184 | 8,000 |
| 2013/08/29 | 183 | 184 | 183 | 184 | 3,000 |
| 2013/08/28 | 183 | 183 | 182 | 182 | 10,000 |
| 2013/08/27 | 183 | 183 | 183 | 183 | 3,000 |
| 2013/08/26 | 185 | 185 | 183 | 183 | 8,000 |
| 2013/08/23 | 186 | 186 | 184 | 184 | 10,000 |
| 2013/08/22 | 183 | 186 | 183 | 186 | 12,000 |
| 2013/08/21 | 185 | 186 | 185 | 186 | 8,000 |
| 2013/08/20 | 186 | 186 | 186 | 186 | 21,000 |
| 2013/08/19 | 190 | 190 | 187 | 187 | 6,000 |
| 2013/08/16 | 185 | 188 | 185 | 188 | 11,000 |
| 2013/08/15 | 187 | 187 | 186 | 187 | 4,000 |
| 2013/08/14 | 187 | 187 | 185 | 187 | 11,000 |
| 2013/08/13 | 187 | 187 | 187 | 187 | 1,000 |
| 2013/08/12 | 184 | 186 | 184 | 184 | 13,000 |
| 2013/08/09 | 186 | 186 | 185 | 186 | 15,000 |
| 2013/08/08 | 187 | 187 | 186 | 186 | 19,000 |
| 2013/08/07 | 187 | 188 | 187 | 187 | 43,000 |
| 2013/08/06 | 185 | 189 | 185 | 188 | 36,000 |
| 2013/08/05 | 184 | 187 | 184 | 185 | 19,000 |
| 2013/08/02 | 183 | 184 | 182 | 184 | 14,000 |
| 2013/08/01 | 180 | 183 | 180 | 182 | 30,000 |
| 2013/07/31 | 184 | 186 | 179 | 182 | 102,000 |
| 2013/07/30 | 177 | 180 | 176 | 178 | 42,000 |
| 2013/07/29 | 180 | 180 | 175 | 177 | 26,000 |
| 2013/07/26 | 180 | 182 | 180 | 180 | 9,000 |
| 2013/07/25 | 186 | 186 | 181 | 181 | 32,000 |
| 2013/07/24 | 183 | 185 | 183 | 185 | 11,000 |
| 2013/07/23 | 183 | 183 | 183 | 183 | 5,000 |
| 2013/07/22 | 180 | 184 | 180 | 184 | 5,000 |
| 2013/07/19 | 184 | 185 | 180 | 180 | 16,000 |
| 2013/07/18 | 182 | 183 | 181 | 183 | 14,000 |
| 2013/07/17 | 184 | 184 | 182 | 182 | 7,000 |
| 2013/07/16 | 185 | 185 | 185 | 185 | 2,000 |
| 2013/07/12 | 182 | 185 | 181 | 182 | 22,000 |
| 2013/07/11 | 179 | 182 | 179 | 182 | 9,000 |
| 2013/07/10 | 180 | 182 | 179 | 179 | 9,000 |
| 2013/07/08 | 180 | 181 | 179 | 180 | 12,000 |
| 2013/07/05 | 177 | 180 | 177 | 180 | 4,000 |
| 2013/07/04 | 178 | 179 | 176 | 179 | 7,000 |
| 2013/07/03 | 177 | 179 | 176 | 179 | 5,000 |
| 2013/07/02 | 174 | 177 | 174 | 177 | 14,000 |
| 2013/06/28 | 173 | 173 | 173 | 173 | 8,000 |
| 2013/06/27 | 171 | 171 | 168 | 171 | 10,000 |
| 2013/06/26 | 173 | 173 | 173 | 173 | 2,000 |
| 2013/06/25 | 174 | 174 | 171 | 171 | 4,000 |
| 2013/06/24 | 173 | 173 | 172 | 172 | 2,000 |
| 2013/06/21 | 171 | 172 | 171 | 172 | 3,000 |
| 2013/06/20 | 172 | 174 | 172 | 173 | 7,000 |
| 2013/06/19 | 174 | 177 | 174 | 174 | 6,000 |
| 2013/06/18 | 171 | 173 | 169 | 173 | 3,000 |
| 2013/06/17 | 171 | 171 | 170 | 170 | 13,000 |
| 2013/06/13 | 172 | 172 | 169 | 169 | 4,000 |
| 2013/06/12 | 174 | 174 | 174 | 174 | 1,000 |
| 2013/06/10 | 170 | 172 | 170 | 172 | 5,000 |
| 2013/06/07 | 171 | 171 | 167 | 167 | 27,000 |
| 2013/06/06 | 175 | 175 | 170 | 173 | 29,000 |
| 2013/06/05 | 175 | 177 | 175 | 177 | 5,000 |
| 2013/06/04 | 173 | 175 | 171 | 175 | 17,000 |
| 2013/06/03 | 177 | 177 | 172 | 172 | 14,000 |
| 2013/05/31 | 178 | 178 | 175 | 176 | 20,000 |
| 2013/05/30 | 180 | 180 | 175 | 175 | 16,000 |
| 2013/05/29 | 182 | 182 | 178 | 180 | 8,000 |
| 2013/05/28 | 180 | 180 | 178 | 180 | 11,000 |
| 2013/05/27 | 179 | 182 | 179 | 181 | 11,000 |
| 2013/05/24 | 185 | 185 | 178 | 182 | 64,000 |
| 2013/05/23 | 190 | 190 | 182 | 182 | 45,000 |
| 2013/05/22 | 190 | 191 | 190 | 190 | 11,000 |
| 2013/05/21 | 189 | 190 | 187 | 187 | 17,000 |
| 2013/05/20 | 189 | 189 | 186 | 187 | 25,000 |
| 2013/05/17 | 184 | 185 | 184 | 185 | 6,000 |
| 2013/05/16 | 187 | 187 | 180 | 180 | 22,000 |
| 2013/05/15 | 187 | 187 | 185 | 187 | 22,000 |
| 2013/05/14 | 188 | 188 | 186 | 188 | 14,000 |
| 2013/05/13 | 190 | 190 | 188 | 189 | 19,000 |
| 2013/05/10 | 187 | 189 | 186 | 188 | 44,000 |
| 2013/05/09 | 184 | 185 | 183 | 185 | 11,000 |
| 2013/05/08 | 186 | 187 | 181 | 184 | 46,000 |
| 2013/05/07 | 184 | 186 | 184 | 186 | 35,000 |
| 2013/05/02 | 183 | 184 | 183 | 184 | 3,000 |
| 2013/05/01 | 182 | 183 | 182 | 182 | 7,000 |
| 2013/04/30 | 184 | 184 | 180 | 183 | 26,000 |
| 2013/04/26 | 184 | 184 | 183 | 183 | 14,000 |
| 2013/04/25 | 183 | 185 | 183 | 185 | 25,000 |
| 2013/04/24 | 181 | 181 | 181 | 181 | 7,000 |
| 2013/04/23 | 179 | 182 | 179 | 182 | 8,000 |
| 2013/04/22 | 176 | 181 | 176 | 180 | 23,000 |
| 2013/04/19 | 176 | 176 | 174 | 176 | 18,000 |
| 2013/04/18 | 174 | 176 | 174 | 176 | 23,000 |
| 2013/04/17 | 177 | 177 | 175 | 176 | 19,000 |
| 2013/04/16 | 176 | 177 | 175 | 175 | 3,000 |
| 2013/04/15 | 178 | 178 | 178 | 178 | 2,000 |
| 2013/04/12 | 178 | 180 | 177 | 178 | 8,000 |
| 2013/04/11 | 177 | 178 | 176 | 178 | 8,000 |
| 2013/04/10 | 176 | 176 | 175 | 176 | 17,000 |
| 2013/04/09 | 176 | 177 | 176 | 177 | 3,000 |
| 2013/04/08 | 176 | 176 | 176 | 176 | 4,000 |
| 2013/04/05 | 176 | 178 | 176 | 177 | 18,000 |
| 2013/04/04 | 173 | 174 | 172 | 174 | 14,000 |
| 2013/04/03 | 173 | 176 | 173 | 173 | 6,000 |
| 2013/04/02 | 175 | 175 | 172 | 172 | 10,000 |
| 2013/04/01 | 177 | 177 | 176 | 176 | 21,000 |
| 2013/03/29 | 181 | 181 | 179 | 179 | 8,000 |
| 2013/03/28 | 183 | 185 | 181 | 181 | 15,000 |
| 2013/03/27 | 183 | 183 | 182 | 183 | 10,000 |
| 2013/03/26 | 187 | 187 | 185 | 186 | 9,000 |
| 2013/03/25 | 186 | 187 | 185 | 187 | 11,000 |
| 2013/03/22 | 184 | 185 | 184 | 184 | 4,000 |
| 2013/03/21 | 185 | 187 | 185 | 186 | 12,000 |
| 2013/03/19 | 185 | 185 | 185 | 185 | 7,000 |
| 2013/03/18 | 185 | 185 | 181 | 183 | 45,000 |
| 2013/03/15 | 185 | 187 | 185 | 187 | 9,000 |
| 2013/03/14 | 186 | 187 | 186 | 187 | 3,000 |
| 2013/03/13 | 185 | 185 | 184 | 185 | 3,000 |
| 2013/03/12 | 189 | 189 | 185 | 186 | 16,000 |
| 2013/03/11 | 183 | 190 | 183 | 184 | 37,000 |
| 2013/03/08 | 182 | 183 | 181 | 181 | 13,000 |
| 2013/03/07 | 180 | 182 | 180 | 181 | 29,000 |
| 2013/03/06 | 180 | 180 | 180 | 180 | 5,000 |
| 2013/03/05 | 181 | 181 | 179 | 180 | 11,000 |
| 2013/03/04 | 179 | 181 | 179 | 180 | 28,000 |
| 2013/03/01 | 179 | 179 | 179 | 179 | 9,000 |
| 2013/02/28 | 179 | 179 | 178 | 178 | 8,000 |
| 2013/02/27 | 177 | 178 | 176 | 178 | 20,000 |
| 2013/02/26 | 178 | 178 | 177 | 177 | 12,000 |
| 2013/02/25 | 178 | 178 | 177 | 178 | 6,000 |
| 2013/02/22 | 176 | 178 | 176 | 176 | 12,000 |
| 2013/02/21 | 178 | 178 | 178 | 178 | 1,000 |
| 2013/02/20 | 178 | 178 | 175 | 175 | 7,000 |
| 2013/02/18 | 174 | 176 | 172 | 176 | 18,000 |
| 2013/02/15 | 174 | 174 | 173 | 173 | 9,000 |
| 2013/02/13 | 176 | 176 | 174 | 174 | 25,000 |
| 2013/02/12 | 177 | 178 | 176 | 176 | 18,000 |
| 2013/02/08 | 180 | 180 | 174 | 177 | 40,000 |
| 2013/02/07 | 179 | 180 | 177 | 179 | 22,000 |
| 2013/02/06 | 177 | 181 | 177 | 180 | 26,000 |
| 2013/02/05 | 176 | 177 | 175 | 176 | 11,000 |
| 2013/02/04 | 180 | 180 | 175 | 175 | 25,000 |
| 2013/02/01 | 182 | 182 | 172 | 176 | 72,000 |
| 2013/01/31 | 186 | 186 | 183 | 184 | 29,000 |
| 2013/01/30 | 185 | 185 | 184 | 185 | 13,000 |
| 2013/01/29 | 185 | 188 | 185 | 187 | 14,000 |
| 2013/01/28 | 185 | 185 | 185 | 185 | 34,000 |
| 2013/01/25 | 185 | 185 | 183 | 183 | 42,000 |
| 2013/01/24 | 182 | 184 | 182 | 184 | 2,000 |
| 2013/01/23 | 183 | 185 | 182 | 182 | 51,000 |
| 2013/01/22 | 183 | 183 | 182 | 182 | 20,000 |
| 2013/01/21 | 185 | 185 | 183 | 183 | 6,000 |
| 2013/01/18 | 185 | 188 | 182 | 184 | 21,000 |
| 2013/01/17 | 181 | 184 | 181 | 181 | 6,000 |
| 2013/01/16 | 189 | 189 | 180 | 184 | 19,000 |
| 2013/01/15 | 187 | 189 | 187 | 187 | 22,000 |
| 2013/01/11 | 188 | 188 | 186 | 186 | 7,000 |
| 2013/01/10 | 181 | 188 | 181 | 188 | 22,000 |
| 2013/01/09 | 181 | 182 | 181 | 182 | 2,000 |
| 2013/01/08 | 182 | 182 | 182 | 182 | 3,000 |
| 2013/01/07 | 183 | 183 | 181 | 181 | 29,000 |
| 2013/01/04 | 180 | 182 | 178 | 180 | 80,000 |