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 |
---|---|---|---|---|---|
2015/12/30 | 334 | 339 | 334 | 338 | 8,000 |
2015/12/29 | 335 | 335 | 333 | 334 | 8,000 |
2015/12/28 | 329 | 338 | 329 | 334 | 25,000 |
2015/12/25 | 331 | 331 | 322 | 327 | 40,000 |
2015/12/24 | 345 | 345 | 325 | 325 | 91,000 |
2015/12/22 | 351 | 355 | 344 | 345 | 22,000 |
2015/12/21 | 350 | 357 | 344 | 351 | 20,000 |
2015/12/18 | 357 | 362 | 351 | 354 | 17,000 |
2015/12/17 | 355 | 364 | 355 | 361 | 29,000 |
2015/12/16 | 351 | 357 | 351 | 356 | 23,000 |
2015/12/15 | 358 | 360 | 350 | 350 | 42,000 |
2015/12/14 | 349 | 359 | 347 | 354 | 35,000 |
2015/12/11 | 362 | 363 | 359 | 363 | 18,000 |
2015/12/10 | 355 | 365 | 351 | 354 | 103,000 |
2015/12/09 | 374 | 376 | 361 | 361 | 53,000 |
2015/12/08 | 372 | 383 | 369 | 374 | 115,000 |
2015/12/07 | 364 | 372 | 361 | 369 | 70,000 |
2015/12/04 | 355 | 364 | 355 | 360 | 80,000 |
2015/12/03 | 371 | 375 | 356 | 367 | 148,000 |
2015/12/02 | 355 | 370 | 352 | 368 | 177,000 |
2015/12/01 | 335 | 359 | 335 | 358 | 161,000 |
2015/11/30 | 332 | 337 | 331 | 336 | 64,000 |
2015/11/27 | 338 | 338 | 329 | 330 | 73,000 |
2015/11/26 | 325 | 337 | 323 | 336 | 175,000 |
2015/11/25 | 322 | 322 | 319 | 320 | 50,000 |
2015/11/24 | 322 | 326 | 321 | 322 | 52,000 |
2015/11/20 | 323 | 323 | 321 | 322 | 7,000 |
2015/11/19 | 325 | 326 | 321 | 323 | 40,000 |
2015/11/18 | 326 | 326 | 321 | 324 | 21,000 |
2015/11/17 | 322 | 329 | 322 | 323 | 32,000 |
2015/11/16 | 320 | 320 | 317 | 318 | 46,000 |
2015/11/13 | 327 | 327 | 322 | 326 | 46,000 |
2015/11/12 | 331 | 332 | 326 | 330 | 46,000 |
2015/11/11 | 336 | 336 | 333 | 335 | 18,000 |
2015/11/10 | 331 | 337 | 326 | 337 | 73,000 |
2015/11/09 | 335 | 336 | 335 | 335 | 19,000 |
2015/11/06 | 338 | 338 | 333 | 338 | 34,000 |
2015/11/05 | 342 | 343 | 333 | 339 | 72,000 |
2015/11/04 | 350 | 350 | 340 | 346 | 81,000 |
2015/11/02 | 335 | 360 | 333 | 348 | 381,000 |
2015/10/30 | 336 | 336 | 324 | 330 | 284,000 |
2015/10/29 | 307 | 307 | 296 | 298 | 16,000 |
2015/10/28 | 309 | 309 | 300 | 305 | 21,000 |
2015/10/27 | 306 | 316 | 305 | 312 | 106,000 |
2015/10/26 | 292 | 314 | 292 | 311 | 129,000 |
2015/10/23 | 284 | 287 | 279 | 287 | 18,000 |
2015/10/22 | 280 | 284 | 280 | 284 | 33,000 |
2015/10/21 | 269 | 282 | 268 | 277 | 20,000 |
2015/10/20 | 276 | 276 | 264 | 269 | 36,000 |
2015/10/19 | 277 | 277 | 276 | 276 | 7,000 |
2015/10/16 | 276 | 276 | 275 | 275 | 4,000 |
2015/10/15 | 276 | 276 | 276 | 276 | 2,000 |
2015/10/14 | 275 | 280 | 275 | 280 | 2,000 |
2015/10/13 | 282 | 282 | 274 | 280 | 11,000 |
2015/10/09 | 277 | 283 | 277 | 283 | 14,000 |
2015/10/08 | 277 | 277 | 272 | 277 | 16,000 |
2015/10/07 | 277 | 278 | 272 | 277 | 15,000 |
2015/10/06 | 278 | 278 | 272 | 272 | 6,000 |
2015/10/05 | 269 | 278 | 269 | 278 | 12,000 |
2015/10/02 | 272 | 272 | 267 | 269 | 9,000 |
2015/10/01 | 272 | 272 | 265 | 271 | 29,000 |
2015/09/30 | 269 | 270 | 269 | 270 | 11,000 |
2015/09/29 | 264 | 273 | 264 | 273 | 6,000 |
2015/09/28 | 273 | 273 | 271 | 271 | 4,000 |
2015/09/25 | 275 | 275 | 275 | 275 | 3,000 |
2015/09/24 | 271 | 274 | 270 | 273 | 15,000 |
2015/09/18 | 274 | 274 | 271 | 274 | 8,000 |
2015/09/17 | 270 | 273 | 269 | 269 | 11,000 |
2015/09/16 | 273 | 273 | 270 | 270 | 21,000 |
2015/09/15 | 273 | 273 | 270 | 270 | 10,000 |
2015/09/14 | 270 | 270 | 270 | 270 | 1,000 |
2015/09/11 | 268 | 268 | 268 | 268 | 2,000 |
2015/09/10 | 265 | 265 | 265 | 265 | 3,000 |
2015/09/09 | 261 | 267 | 261 | 267 | 18,000 |
2015/09/08 | 257 | 265 | 257 | 257 | 15,000 |
2015/09/07 | 260 | 260 | 257 | 257 | 8,000 |
2015/09/04 | 277 | 280 | 258 | 262 | 17,000 |
2015/09/03 | 281 | 283 | 280 | 280 | 10,000 |
2015/09/02 | 268 | 283 | 268 | 279 | 9,000 |
2015/09/01 | 280 | 281 | 277 | 277 | 5,000 |
2015/08/31 | 282 | 286 | 280 | 280 | 18,000 |
2015/08/28 | 282 | 283 | 282 | 282 | 6,000 |
2015/08/27 | 271 | 280 | 271 | 279 | 23,000 |
2015/08/26 | 271 | 274 | 261 | 274 | 30,000 |
2015/08/25 | 242 | 271 | 241 | 271 | 63,000 |
2015/08/24 | 272 | 274 | 260 | 261 | 53,000 |
2015/08/21 | 284 | 284 | 280 | 280 | 40,000 |
2015/08/20 | 294 | 294 | 290 | 290 | 12,000 |
2015/08/19 | 294 | 300 | 294 | 294 | 40,000 |
2015/08/18 | 294 | 299 | 294 | 294 | 18,000 |
2015/08/17 | 295 | 295 | 294 | 294 | 4,000 |
2015/08/14 | 299 | 299 | 297 | 297 | 15,000 |
2015/08/13 | 296 | 296 | 296 | 296 | 1,000 |
2015/08/12 | 299 | 299 | 296 | 296 | 9,000 |
2015/08/11 | 298 | 302 | 298 | 300 | 57,000 |
2015/08/10 | 299 | 299 | 298 | 298 | 17,000 |
2015/08/07 | 304 | 304 | 301 | 301 | 8,000 |
2015/08/06 | 301 | 304 | 301 | 304 | 5,000 |
2015/08/05 | 300 | 300 | 299 | 300 | 9,000 |
2015/08/04 | 305 | 306 | 300 | 301 | 19,000 |
2015/08/03 | 302 | 307 | 302 | 305 | 25,000 |
2015/07/31 | 300 | 307 | 300 | 304 | 42,000 |
2015/07/30 | 294 | 294 | 293 | 293 | 14,000 |
2015/07/29 | 291 | 291 | 288 | 290 | 19,000 |
2015/07/28 | 290 | 294 | 286 | 288 | 112,000 |
2015/07/27 | 306 | 306 | 290 | 298 | 70,000 |
2015/07/24 | 311 | 311 | 307 | 307 | 17,000 |
2015/07/23 | 312 | 312 | 307 | 307 | 2,000 |
2015/07/22 | 307 | 310 | 307 | 310 | 3,000 |
2015/07/21 | 310 | 315 | 308 | 308 | 10,000 |
2015/07/17 | 308 | 309 | 308 | 309 | 6,000 |
2015/07/16 | 309 | 309 | 307 | 308 | 5,000 |
2015/07/15 | 305 | 310 | 294 | 309 | 36,000 |
2015/07/14 | 307 | 310 | 289 | 305 | 59,000 |
2015/07/13 | 298 | 305 | 298 | 305 | 15,000 |
2015/07/10 | 302 | 302 | 298 | 298 | 8,000 |
2015/07/09 | 295 | 302 | 284 | 302 | 48,000 |
2015/07/08 | 311 | 313 | 289 | 301 | 84,000 |
2015/07/07 | 307 | 314 | 306 | 313 | 20,000 |
2015/07/06 | 305 | 311 | 304 | 305 | 29,000 |
2015/07/03 | 313 | 315 | 311 | 315 | 16,000 |
2015/07/02 | 309 | 316 | 308 | 311 | 18,000 |
2015/07/01 | 302 | 310 | 302 | 309 | 22,000 |
2015/06/30 | 304 | 305 | 301 | 303 | 17,000 |
2015/06/29 | 300 | 305 | 300 | 305 | 49,000 |
2015/06/26 | 313 | 316 | 311 | 316 | 11,000 |
2015/06/25 | 311 | 313 | 307 | 311 | 18,000 |
2015/06/24 | 310 | 313 | 310 | 311 | 17,000 |
2015/06/23 | 310 | 314 | 308 | 309 | 29,000 |
2015/06/22 | 308 | 310 | 305 | 310 | 20,000 |
2015/06/19 | 304 | 308 | 304 | 308 | 4,000 |
2015/06/18 | 310 | 310 | 303 | 303 | 29,000 |
2015/06/17 | 313 | 313 | 305 | 307 | 20,000 |
2015/06/16 | 317 | 317 | 309 | 311 | 29,000 |
2015/06/15 | 312 | 320 | 311 | 318 | 89,000 |
2015/06/12 | 309 | 313 | 309 | 310 | 54,000 |
2015/06/11 | 301 | 309 | 301 | 306 | 29,000 |
2015/06/10 | 298 | 302 | 298 | 301 | 20,000 |
2015/06/09 | 306 | 306 | 298 | 298 | 55,000 |
2015/06/08 | 306 | 307 | 304 | 306 | 38,000 |
2015/06/05 | 303 | 309 | 302 | 303 | 60,000 |
2015/06/04 | 310 | 315 | 305 | 308 | 92,000 |
2015/06/03 | 291 | 311 | 291 | 310 | 252,000 |
2015/06/02 | 287 | 292 | 287 | 292 | 90,000 |
2015/06/01 | 291 | 291 | 286 | 286 | 40,000 |
2015/05/29 | 291 | 291 | 290 | 291 | 23,000 |
2015/05/28 | 288 | 293 | 288 | 293 | 52,000 |
2015/05/27 | 287 | 289 | 287 | 287 | 11,000 |
2015/05/26 | 291 | 291 | 287 | 288 | 25,000 |
2015/05/25 | 291 | 291 | 288 | 290 | 41,000 |
2015/05/22 | 285 | 291 | 285 | 290 | 11,000 |
2015/05/21 | 291 | 294 | 285 | 288 | 85,000 |
2015/05/20 | 289 | 291 | 286 | 291 | 47,000 |
2015/05/19 | 292 | 292 | 286 | 288 | 28,000 |
2015/05/18 | 284 | 291 | 284 | 291 | 32,000 |
2015/05/15 | 286 | 289 | 280 | 283 | 54,000 |
2015/05/14 | 285 | 290 | 285 | 286 | 11,000 |
2015/05/13 | 286 | 289 | 285 | 285 | 25,000 |
2015/05/12 | 293 | 293 | 282 | 286 | 111,000 |
2015/05/11 | 289 | 294 | 287 | 294 | 53,000 |
2015/05/08 | 276 | 292 | 276 | 289 | 51,000 |
2015/05/07 | 278 | 280 | 276 | 279 | 14,000 |
2015/05/01 | 279 | 283 | 275 | 279 | 23,000 |
2015/04/30 | 285 | 287 | 283 | 283 | 28,000 |
2015/04/28 | 292 | 292 | 289 | 290 | 11,000 |
2015/04/27 | 295 | 295 | 289 | 289 | 42,000 |
2015/04/24 | 289 | 295 | 289 | 293 | 115,000 |
2015/04/23 | 282 | 288 | 282 | 286 | 63,000 |
2015/04/22 | 278 | 280 | 277 | 278 | 16,000 |
2015/04/21 | 277 | 278 | 276 | 278 | 5,000 |
2015/04/20 | 274 | 280 | 274 | 280 | 7,000 |
2015/04/17 | 280 | 280 | 280 | 280 | 4,000 |
2015/04/16 | 281 | 281 | 280 | 280 | 7,000 |
2015/04/15 | 283 | 285 | 280 | 283 | 24,000 |
2015/04/14 | 283 | 283 | 280 | 283 | 17,000 |
2015/04/13 | 284 | 285 | 281 | 285 | 28,000 |
2015/04/10 | 281 | 283 | 280 | 280 | 20,000 |
2015/04/09 | 279 | 281 | 277 | 281 | 20,000 |
2015/04/08 | 280 | 280 | 275 | 277 | 11,000 |
2015/04/07 | 271 | 279 | 269 | 279 | 16,000 |
2015/04/06 | 270 | 270 | 267 | 268 | 8,000 |
2015/04/03 | 274 | 280 | 270 | 270 | 25,000 |
2015/04/02 | 269 | 274 | 268 | 270 | 15,000 |
2015/04/01 | 281 | 283 | 276 | 276 | 18,000 |
2015/03/31 | 263 | 276 | 263 | 276 | 23,000 |
2015/03/30 | 273 | 273 | 258 | 261 | 52,000 |
2015/03/27 | 278 | 279 | 271 | 273 | 52,000 |
2015/03/26 | 286 | 286 | 276 | 282 | 60,000 |
2015/03/25 | 286 | 287 | 283 | 284 | 28,000 |
2015/03/24 | 287 | 288 | 285 | 287 | 42,000 |
2015/03/23 | 285 | 286 | 284 | 284 | 27,000 |
2015/03/20 | 283 | 285 | 280 | 285 | 37,000 |
2015/03/19 | 277 | 285 | 277 | 285 | 44,000 |
2015/03/18 | 288 | 293 | 280 | 280 | 92,000 |
2015/03/17 | 291 | 297 | 290 | 292 | 142,000 |
2015/03/16 | 278 | 284 | 278 | 284 | 82,000 |
2015/03/13 | 266 | 275 | 266 | 273 | 113,000 |
2015/03/12 | 263 | 264 | 261 | 264 | 7,000 |
2015/03/11 | 257 | 263 | 257 | 263 | 28,000 |
2015/03/10 | 265 | 265 | 257 | 258 | 23,000 |
2015/03/09 | 258 | 265 | 258 | 265 | 26,000 |
2015/03/06 | 262 | 262 | 256 | 260 | 29,000 |
2015/03/05 | 257 | 260 | 256 | 259 | 16,000 |
2015/03/04 | 255 | 257 | 250 | 255 | 60,000 |
2015/03/03 | 261 | 261 | 258 | 258 | 31,000 |
2015/03/02 | 265 | 265 | 260 | 260 | 23,000 |
2015/02/27 | 259 | 269 | 258 | 263 | 49,000 |
2015/02/26 | 261 | 261 | 257 | 259 | 20,000 |
2015/02/25 | 265 | 265 | 260 | 260 | 29,000 |
2015/02/24 | 265 | 265 | 260 | 263 | 27,000 |
2015/02/23 | 271 | 271 | 261 | 263 | 61,000 |
2015/02/20 | 269 | 273 | 267 | 268 | 74,000 |
2015/02/19 | 261 | 270 | 261 | 267 | 165,000 |
2015/02/18 | 258 | 261 | 257 | 259 | 28,000 |
2015/02/17 | 258 | 258 | 255 | 256 | 44,000 |
2015/02/16 | 250 | 258 | 250 | 257 | 47,000 |
2015/02/13 | 248 | 249 | 248 | 249 | 15,000 |
2015/02/12 | 246 | 250 | 246 | 248 | 25,000 |
2015/02/10 | 247 | 247 | 245 | 245 | 6,000 |
2015/02/09 | 247 | 248 | 247 | 247 | 13,000 |
2015/02/06 | 248 | 248 | 247 | 247 | 5,000 |
2015/02/05 | 245 | 248 | 245 | 248 | 32,000 |
2015/02/04 | 249 | 252 | 249 | 250 | 10,000 |
2015/02/03 | 250 | 252 | 247 | 247 | 83,000 |
2015/02/02 | 243 | 250 | 243 | 247 | 70,000 |
2015/01/30 | 251 | 260 | 241 | 242 | 224,000 |
2015/01/29 | 233 | 233 | 230 | 232 | 35,000 |
2015/01/28 | 231 | 233 | 230 | 233 | 26,000 |
2015/01/27 | 228 | 232 | 228 | 230 | 20,000 |
2015/01/26 | 230 | 231 | 226 | 227 | 22,000 |
2015/01/23 | 226 | 229 | 226 | 229 | 18,000 |
2015/01/21 | 223 | 225 | 223 | 224 | 5,000 |
2015/01/20 | 222 | 225 | 222 | 224 | 10,000 |
2015/01/19 | 222 | 223 | 221 | 221 | 12,000 |
2015/01/16 | 222 | 224 | 220 | 224 | 17,000 |
2015/01/15 | 227 | 227 | 225 | 227 | 4,000 |
2015/01/14 | 226 | 227 | 225 | 227 | 11,000 |
2015/01/13 | 228 | 228 | 227 | 227 | 7,000 |
2015/01/09 | 231 | 233 | 229 | 229 | 17,000 |
2015/01/08 | 230 | 233 | 229 | 230 | 23,000 |
2015/01/07 | 226 | 230 | 226 | 229 | 6,000 |
2015/01/06 | 225 | 228 | 225 | 225 | 26,000 |
2015/01/05 | 226 | 229 | 226 | 227 | 12,000 |