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 |
---|---|---|---|---|---|
2016/12/30 | 288 | 294 | 285 | 294 | 30,000 |
2016/12/29 | 291 | 291 | 288 | 288 | 23,000 |
2016/12/28 | 292 | 292 | 291 | 291 | 4,000 |
2016/12/27 | 291 | 291 | 288 | 289 | 24,000 |
2016/12/26 | 293 | 293 | 289 | 291 | 22,000 |
2016/12/22 | 292 | 293 | 289 | 289 | 27,000 |
2016/12/21 | 294 | 294 | 291 | 291 | 48,000 |
2016/12/20 | 292 | 293 | 291 | 293 | 29,000 |
2016/12/19 | 295 | 295 | 290 | 292 | 47,000 |
2016/12/16 | 297 | 297 | 293 | 295 | 36,000 |
2016/12/15 | 295 | 297 | 293 | 295 | 38,000 |
2016/12/14 | 293 | 296 | 290 | 296 | 26,000 |
2016/12/13 | 290 | 296 | 290 | 296 | 20,000 |
2016/12/12 | 291 | 291 | 290 | 291 | 18,000 |
2016/12/09 | 293 | 293 | 287 | 290 | 21,000 |
2016/12/08 | 292 | 292 | 287 | 290 | 27,000 |
2016/12/07 | 290 | 291 | 288 | 289 | 34,000 |
2016/12/06 | 288 | 290 | 286 | 290 | 54,000 |
2016/12/05 | 283 | 288 | 283 | 287 | 11,000 |
2016/12/02 | 283 | 287 | 283 | 283 | 7,000 |
2016/12/01 | 284 | 289 | 284 | 284 | 52,000 |
2016/11/30 | 282 | 282 | 281 | 282 | 16,000 |
2016/11/29 | 279 | 283 | 278 | 281 | 16,000 |
2016/11/28 | 282 | 282 | 278 | 279 | 12,000 |
2016/11/25 | 282 | 282 | 278 | 278 | 13,000 |
2016/11/24 | 282 | 282 | 279 | 282 | 22,000 |
2016/11/22 | 281 | 281 | 279 | 279 | 34,000 |
2016/11/21 | 277 | 281 | 277 | 280 | 15,000 |
2016/11/18 | 274 | 276 | 271 | 276 | 17,000 |
2016/11/17 | 273 | 276 | 272 | 273 | 14,000 |
2016/11/16 | 271 | 275 | 271 | 273 | 20,000 |
2016/11/15 | 271 | 272 | 270 | 271 | 19,000 |
2016/11/14 | 269 | 271 | 269 | 271 | 18,000 |
2016/11/11 | 267 | 268 | 265 | 267 | 44,000 |
2016/11/10 | 266 | 266 | 262 | 265 | 23,000 |
2016/11/09 | 262 | 262 | 255 | 258 | 53,000 |
2016/11/08 | 265 | 266 | 262 | 263 | 41,000 |
2016/11/07 | 266 | 268 | 264 | 265 | 41,000 |
2016/11/04 | 272 | 272 | 269 | 269 | 3,000 |
2016/11/02 | 271 | 274 | 270 | 272 | 16,000 |
2016/11/01 | 272 | 275 | 272 | 272 | 34,000 |
2016/10/31 | 278 | 278 | 272 | 277 | 31,000 |
2016/10/28 | 274 | 277 | 273 | 277 | 42,000 |
2016/10/27 | 270 | 271 | 267 | 269 | 25,000 |
2016/10/26 | 269 | 269 | 267 | 267 | 19,000 |
2016/10/25 | 266 | 267 | 265 | 267 | 9,000 |
2016/10/24 | 265 | 266 | 263 | 266 | 20,000 |
2016/10/21 | 265 | 270 | 264 | 264 | 12,000 |
2016/10/20 | 266 | 273 | 264 | 268 | 24,000 |
2016/10/19 | 263 | 266 | 261 | 266 | 13,000 |
2016/10/18 | 264 | 266 | 263 | 263 | 10,000 |
2016/10/17 | 263 | 263 | 262 | 262 | 4,000 |
2016/10/14 | 259 | 263 | 259 | 260 | 19,000 |
2016/10/13 | 259 | 259 | 259 | 259 | 1,000 |
2016/10/12 | 261 | 261 | 258 | 258 | 2,000 |
2016/10/11 | 259 | 262 | 259 | 262 | 4,000 |
2016/10/07 | 259 | 261 | 259 | 259 | 13,000 |
2016/10/06 | 257 | 260 | 256 | 260 | 8,000 |
2016/10/05 | 255 | 258 | 254 | 255 | 20,000 |
2016/10/04 | 257 | 257 | 254 | 254 | 19,000 |
2016/10/03 | 258 | 258 | 257 | 257 | 10,000 |
2016/09/30 | 256 | 257 | 256 | 257 | 5,000 |
2016/09/29 | 258 | 260 | 256 | 260 | 11,000 |
2016/09/28 | 258 | 259 | 258 | 258 | 7,000 |
2016/09/27 | 259 | 263 | 259 | 263 | 2,000 |
2016/09/26 | 262 | 262 | 259 | 262 | 6,000 |
2016/09/23 | 258 | 262 | 258 | 258 | 10,000 |
2016/09/21 | 263 | 263 | 253 | 259 | 21,000 |
2016/09/20 | 260 | 260 | 255 | 256 | 21,000 |
2016/09/16 | 260 | 262 | 260 | 262 | 6,000 |
2016/09/15 | 259 | 260 | 257 | 260 | 15,000 |
2016/09/14 | 258 | 260 | 258 | 260 | 12,000 |
2016/09/13 | 260 | 260 | 260 | 260 | 4,000 |
2016/09/12 | 264 | 264 | 260 | 260 | 4,000 |
2016/09/09 | 265 | 267 | 261 | 261 | 12,000 |
2016/09/08 | 261 | 266 | 261 | 265 | 21,000 |
2016/09/07 | 258 | 260 | 257 | 258 | 14,000 |
2016/09/06 | 258 | 259 | 255 | 258 | 10,000 |
2016/09/05 | 255 | 261 | 253 | 261 | 43,000 |
2016/09/02 | 254 | 254 | 251 | 251 | 16,000 |
2016/09/01 | 256 | 258 | 254 | 254 | 18,000 |
2016/08/31 | 253 | 255 | 251 | 251 | 19,000 |
2016/08/30 | 252 | 253 | 252 | 253 | 6,000 |
2016/08/29 | 249 | 252 | 247 | 252 | 23,000 |
2016/08/26 | 251 | 251 | 249 | 249 | 9,000 |
2016/08/25 | 249 | 250 | 248 | 250 | 17,000 |
2016/08/24 | 246 | 249 | 246 | 248 | 11,000 |
2016/08/23 | 247 | 248 | 247 | 247 | 8,000 |
2016/08/22 | 246 | 246 | 246 | 246 | 2,000 |
2016/08/19 | 247 | 249 | 246 | 246 | 8,000 |
2016/08/18 | 248 | 249 | 247 | 248 | 4,000 |
2016/08/17 | 248 | 250 | 247 | 248 | 14,000 |
2016/08/16 | 250 | 251 | 248 | 248 | 8,000 |
2016/08/15 | 250 | 250 | 248 | 250 | 17,000 |
2016/08/10 | 245 | 259 | 242 | 259 | 15,000 |
2016/08/09 | 242 | 245 | 242 | 245 | 11,000 |
2016/08/08 | 243 | 245 | 241 | 241 | 29,000 |
2016/08/05 | 245 | 245 | 242 | 243 | 21,000 |
2016/08/04 | 244 | 245 | 244 | 244 | 11,000 |
2016/08/03 | 246 | 247 | 243 | 243 | 41,000 |
2016/08/02 | 248 | 250 | 245 | 245 | 36,000 |
2016/08/01 | 250 | 250 | 248 | 248 | 12,000 |
2016/07/29 | 255 | 256 | 248 | 251 | 158,000 |
2016/07/28 | 270 | 271 | 268 | 271 | 21,000 |
2016/07/27 | 267 | 268 | 266 | 268 | 9,000 |
2016/07/26 | 273 | 273 | 260 | 264 | 31,000 |
2016/07/25 | 272 | 273 | 271 | 273 | 19,000 |
2016/07/22 | 273 | 274 | 270 | 274 | 9,000 |
2016/07/21 | 274 | 275 | 273 | 275 | 22,000 |
2016/07/20 | 273 | 273 | 273 | 273 | 7,000 |
2016/07/19 | 272 | 272 | 272 | 272 | 2,000 |
2016/07/15 | 272 | 274 | 272 | 272 | 7,000 |
2016/07/14 | 271 | 271 | 271 | 271 | 1,000 |
2016/07/13 | 272 | 273 | 272 | 273 | 7,000 |
2016/07/12 | 271 | 271 | 269 | 270 | 11,000 |
2016/07/11 | 269 | 271 | 266 | 268 | 11,000 |
2016/07/08 | 265 | 270 | 265 | 270 | 4,000 |
2016/07/07 | 268 | 268 | 266 | 266 | 3,000 |
2016/07/06 | 264 | 271 | 263 | 270 | 20,000 |
2016/07/05 | 264 | 271 | 264 | 271 | 4,000 |
2016/07/04 | 265 | 267 | 265 | 267 | 5,000 |
2016/07/01 | 260 | 265 | 259 | 265 | 21,000 |
2016/06/30 | 270 | 270 | 267 | 269 | 14,000 |
2016/06/29 | 255 | 263 | 255 | 263 | 15,000 |
2016/06/28 | 255 | 255 | 255 | 255 | 2,000 |
2016/06/27 | 255 | 255 | 255 | 255 | 3,000 |
2016/06/24 | 270 | 270 | 248 | 251 | 43,000 |
2016/06/23 | 265 | 267 | 265 | 266 | 9,000 |
2016/06/22 | 270 | 271 | 269 | 270 | 8,000 |
2016/06/21 | 267 | 276 | 267 | 276 | 16,000 |
2016/06/20 | 269 | 272 | 269 | 269 | 8,000 |
2016/06/17 | 266 | 272 | 262 | 264 | 13,000 |
2016/06/16 | 276 | 276 | 258 | 258 | 33,000 |
2016/06/15 | 274 | 277 | 274 | 277 | 6,000 |
2016/06/14 | 284 | 284 | 277 | 277 | 31,000 |
2016/06/13 | 286 | 288 | 284 | 284 | 23,000 |
2016/06/10 | 289 | 290 | 286 | 289 | 7,000 |
2016/06/09 | 285 | 289 | 283 | 289 | 14,000 |
2016/06/08 | 289 | 289 | 283 | 284 | 72,000 |
2016/06/07 | 295 | 295 | 289 | 289 | 12,000 |
2016/06/06 | 298 | 298 | 296 | 296 | 8,000 |
2016/06/03 | 298 | 298 | 298 | 298 | 2,000 |
2016/06/02 | 298 | 299 | 298 | 299 | 8,000 |
2016/06/01 | 301 | 301 | 300 | 300 | 20,000 |
2016/05/31 | 301 | 301 | 301 | 301 | 2,000 |
2016/05/30 | 300 | 301 | 299 | 300 | 13,000 |
2016/05/27 | 302 | 302 | 297 | 297 | 18,000 |
2016/05/26 | 302 | 302 | 300 | 300 | 10,000 |
2016/05/25 | 303 | 303 | 301 | 301 | 4,000 |
2016/05/24 | 302 | 302 | 300 | 300 | 6,000 |
2016/05/23 | 299 | 302 | 299 | 302 | 4,000 |
2016/05/20 | 298 | 300 | 297 | 299 | 18,000 |
2016/05/19 | 298 | 299 | 298 | 298 | 15,000 |
2016/05/18 | 299 | 299 | 296 | 299 | 20,000 |
2016/05/17 | 299 | 300 | 297 | 297 | 16,000 |
2016/05/16 | 299 | 300 | 294 | 299 | 18,000 |
2016/05/13 | 312 | 312 | 294 | 299 | 65,000 |
2016/05/12 | 315 | 316 | 308 | 315 | 65,000 |
2016/05/11 | 319 | 321 | 317 | 320 | 61,000 |
2016/05/10 | 315 | 325 | 309 | 319 | 163,000 |
2016/05/09 | 326 | 338 | 324 | 334 | 89,000 |
2016/05/06 | 330 | 332 | 323 | 326 | 91,000 |
2016/05/02 | 313 | 315 | 312 | 314 | 12,000 |
2016/04/28 | 325 | 325 | 320 | 320 | 17,000 |
2016/04/27 | 325 | 326 | 325 | 326 | 10,000 |
2016/04/26 | 333 | 333 | 325 | 326 | 16,000 |
2016/04/25 | 330 | 331 | 329 | 331 | 23,000 |
2016/04/22 | 327 | 331 | 327 | 327 | 12,000 |
2016/04/21 | 328 | 330 | 327 | 330 | 11,000 |
2016/04/20 | 328 | 329 | 323 | 326 | 20,000 |
2016/04/19 | 321 | 328 | 311 | 328 | 35,000 |
2016/04/18 | 321 | 321 | 315 | 320 | 17,000 |
2016/04/15 | 321 | 323 | 321 | 323 | 16,000 |
2016/04/14 | 319 | 321 | 317 | 321 | 17,000 |
2016/04/13 | 313 | 317 | 312 | 317 | 23,000 |
2016/04/12 | 309 | 313 | 307 | 311 | 22,000 |
2016/04/11 | 308 | 310 | 308 | 309 | 9,000 |
2016/04/08 | 310 | 314 | 310 | 314 | 11,000 |
2016/04/07 | 310 | 310 | 304 | 308 | 25,000 |
2016/04/06 | 300 | 310 | 300 | 310 | 14,000 |
2016/04/05 | 313 | 314 | 303 | 303 | 31,000 |
2016/04/04 | 310 | 313 | 305 | 313 | 19,000 |
2016/04/01 | 324 | 325 | 313 | 313 | 57,000 |
2016/03/31 | 329 | 330 | 323 | 323 | 28,000 |
2016/03/30 | 333 | 336 | 327 | 327 | 30,000 |
2016/03/29 | 337 | 337 | 330 | 330 | 40,000 |
2016/03/28 | 341 | 350 | 337 | 340 | 83,000 |
2016/03/25 | 332 | 337 | 332 | 337 | 30,000 |
2016/03/24 | 334 | 334 | 330 | 332 | 27,000 |
2016/03/23 | 340 | 342 | 332 | 334 | 38,000 |
2016/03/22 | 335 | 340 | 335 | 338 | 11,000 |
2016/03/18 | 331 | 333 | 330 | 332 | 20,000 |
2016/03/17 | 334 | 337 | 333 | 334 | 33,000 |
2016/03/16 | 331 | 341 | 330 | 332 | 64,000 |
2016/03/15 | 340 | 340 | 331 | 331 | 91,000 |
2016/03/14 | 352 | 353 | 339 | 343 | 81,000 |
2016/03/11 | 347 | 354 | 345 | 354 | 15,000 |
2016/03/10 | 351 | 352 | 350 | 351 | 12,000 |
2016/03/09 | 342 | 349 | 339 | 347 | 37,000 |
2016/03/08 | 350 | 351 | 340 | 351 | 20,000 |
2016/03/07 | 357 | 357 | 351 | 351 | 22,000 |
2016/03/04 | 351 | 360 | 344 | 354 | 48,000 |
2016/03/03 | 353 | 362 | 353 | 353 | 95,000 |
2016/03/02 | 327 | 358 | 327 | 353 | 216,000 |
2016/03/01 | 325 | 331 | 325 | 327 | 13,000 |
2016/02/29 | 323 | 333 | 323 | 329 | 61,000 |
2016/02/26 | 314 | 317 | 314 | 317 | 4,000 |
2016/02/25 | 313 | 317 | 311 | 311 | 23,000 |
2016/02/24 | 308 | 313 | 306 | 308 | 35,000 |
2016/02/23 | 318 | 318 | 315 | 316 | 11,000 |
2016/02/22 | 316 | 318 | 310 | 318 | 17,000 |
2016/02/19 | 315 | 315 | 312 | 312 | 14,000 |
2016/02/18 | 318 | 320 | 317 | 320 | 18,000 |
2016/02/17 | 308 | 317 | 306 | 317 | 11,000 |
2016/02/16 | 307 | 316 | 307 | 312 | 20,000 |
2016/02/15 | 306 | 307 | 288 | 307 | 57,000 |
2016/02/12 | 291 | 295 | 282 | 284 | 96,000 |
2016/02/10 | 324 | 324 | 310 | 312 | 38,000 |
2016/02/09 | 332 | 332 | 320 | 323 | 55,000 |
2016/02/08 | 325 | 353 | 325 | 353 | 34,000 |
2016/02/05 | 329 | 332 | 324 | 330 | 54,000 |
2016/02/04 | 345 | 345 | 330 | 333 | 64,000 |
2016/02/03 | 351 | 353 | 342 | 348 | 61,000 |
2016/02/02 | 353 | 361 | 353 | 357 | 31,000 |
2016/02/01 | 363 | 377 | 355 | 356 | 246,000 |
2016/01/29 | 347 | 357 | 340 | 351 | 470,000 |
2016/01/28 | 301 | 305 | 300 | 300 | 19,000 |
2016/01/27 | 300 | 300 | 297 | 300 | 11,000 |
2016/01/26 | 300 | 300 | 296 | 296 | 7,000 |
2016/01/25 | 291 | 304 | 291 | 304 | 29,000 |
2016/01/22 | 280 | 290 | 280 | 290 | 11,000 |
2016/01/21 | 292 | 295 | 269 | 269 | 64,000 |
2016/01/20 | 303 | 304 | 297 | 299 | 13,000 |
2016/01/19 | 304 | 306 | 301 | 305 | 20,000 |
2016/01/18 | 295 | 302 | 292 | 301 | 30,000 |
2016/01/15 | 316 | 316 | 311 | 311 | 7,000 |
2016/01/14 | 319 | 319 | 303 | 308 | 33,000 |
2016/01/13 | 315 | 326 | 315 | 319 | 33,000 |
2016/01/12 | 323 | 323 | 313 | 313 | 42,000 |
2016/01/08 | 323 | 327 | 322 | 327 | 14,000 |
2016/01/07 | 324 | 328 | 322 | 323 | 31,000 |
2016/01/06 | 334 | 337 | 324 | 324 | 42,000 |
2016/01/05 | 327 | 334 | 327 | 334 | 8,000 |
2016/01/04 | 340 | 341 | 329 | 333 | 27,000 |