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 |
---|---|---|---|---|---|
2017/12/29 | 2,924 | 2,949 | 2,887 | 2,890 | 3,600 |
2017/12/28 | 2,901 | 2,919 | 2,888 | 2,919 | 2,600 |
2017/12/27 | 2,914 | 2,921 | 2,886 | 2,892 | 3,300 |
2017/12/26 | 2,916 | 2,916 | 2,882 | 2,883 | 3,400 |
2017/12/25 | 2,951 | 2,951 | 2,851 | 2,902 | 6,800 |
2017/12/22 | 2,961 | 2,961 | 2,950 | 2,950 | 2,400 |
2017/12/21 | 2,953 | 2,980 | 2,952 | 2,955 | 2,700 |
2017/12/20 | 2,962 | 2,970 | 2,950 | 2,951 | 2,400 |
2017/12/19 | 2,971 | 2,983 | 2,971 | 2,983 | 1,100 |
2017/12/18 | 2,999 | 2,999 | 2,962 | 2,991 | 2,400 |
2017/12/15 | 2,932 | 2,981 | 2,900 | 2,981 | 8,500 |
2017/12/14 | 2,937 | 2,994 | 2,937 | 2,950 | 1,300 |
2017/12/13 | 2,982 | 2,999 | 2,951 | 2,970 | 4,300 |
2017/12/12 | 2,979 | 2,995 | 2,951 | 2,992 | 2,300 |
2017/12/11 | 2,935 | 2,974 | 2,922 | 2,974 | 4,500 |
2017/12/08 | 2,935 | 2,966 | 2,916 | 2,929 | 4,400 |
2017/12/07 | 2,956 | 2,985 | 2,956 | 2,985 | 1,400 |
2017/12/06 | 2,989 | 3,010 | 2,900 | 2,959 | 4,200 |
2017/12/05 | 3,020 | 3,020 | 2,950 | 3,015 | 3,800 |
2017/12/04 | 3,050 | 3,055 | 3,020 | 3,020 | 3,500 |
2017/12/01 | 3,060 | 3,090 | 3,015 | 3,065 | 11,300 |
2017/11/30 | 3,030 | 3,130 | 2,972 | 3,130 | 22,400 |
2017/11/29 | 2,970 | 3,050 | 2,970 | 3,020 | 13,300 |
2017/11/28 | 2,965 | 2,965 | 2,882 | 2,937 | 8,300 |
2017/11/27 | 2,904 | 2,975 | 2,904 | 2,965 | 3,700 |
2017/11/24 | 2,919 | 2,921 | 2,894 | 2,915 | 3,000 |
2017/11/22 | 2,926 | 2,926 | 2,845 | 2,895 | 2,700 |
2017/11/21 | 2,846 | 2,923 | 2,843 | 2,876 | 4,700 |
2017/11/20 | 2,889 | 2,889 | 2,838 | 2,874 | 700 |
2017/11/17 | 2,920 | 2,929 | 2,802 | 2,854 | 7,100 |
2017/11/16 | 2,705 | 2,897 | 2,705 | 2,890 | 8,000 |
2017/11/15 | 2,903 | 2,919 | 2,730 | 2,731 | 10,000 |
2017/11/14 | 2,903 | 2,978 | 2,903 | 2,916 | 12,300 |
2017/11/13 | 2,880 | 2,908 | 2,866 | 2,903 | 5,000 |
2017/11/10 | 2,827 | 2,879 | 2,827 | 2,877 | 9,100 |
2017/11/09 | 2,894 | 2,952 | 2,830 | 2,835 | 7,000 |
2017/11/08 | 2,898 | 2,902 | 2,870 | 2,882 | 6,600 |
2017/11/07 | 2,915 | 2,929 | 2,880 | 2,924 | 1,500 |
2017/11/06 | 2,960 | 2,976 | 2,880 | 2,930 | 6,900 |
2017/11/02 | 3,000 | 3,005 | 2,950 | 2,962 | 8,100 |
2017/11/01 | 2,911 | 3,025 | 2,911 | 2,991 | 12,900 |
2017/10/31 | 2,900 | 2,998 | 2,855 | 2,905 | 33,800 |
2017/10/30 | 2,865 | 2,891 | 2,780 | 2,845 | 18,900 |
2017/10/27 | 2,843 | 2,898 | 2,836 | 2,880 | 9,800 |
2017/10/26 | 2,730 | 2,850 | 2,725 | 2,846 | 15,700 |
2017/10/25 | 2,645 | 2,730 | 2,645 | 2,710 | 25,000 |
2017/10/24 | 2,572 | 2,600 | 2,572 | 2,600 | 6,100 |
2017/10/23 | 2,554 | 2,573 | 2,541 | 2,572 | 4,400 |
2017/10/20 | 2,555 | 2,568 | 2,520 | 2,554 | 6,600 |
2017/10/19 | 2,564 | 2,570 | 2,550 | 2,569 | 4,000 |
2017/10/18 | 2,585 | 2,585 | 2,550 | 2,567 | 4,200 |
2017/10/17 | 2,596 | 2,600 | 2,578 | 2,598 | 2,700 |
2017/10/16 | 2,579 | 2,597 | 2,532 | 2,594 | 4,500 |
2017/10/13 | 2,550 | 2,578 | 2,550 | 2,578 | 3,300 |
2017/10/12 | 2,547 | 2,585 | 2,533 | 2,533 | 2,800 |
2017/10/11 | 2,560 | 2,560 | 2,527 | 2,535 | 4,800 |
2017/10/10 | 2,560 | 2,565 | 2,515 | 2,551 | 2,000 |
2017/10/06 | 2,571 | 2,572 | 2,552 | 2,560 | 3,500 |
2017/10/05 | 2,605 | 2,605 | 2,553 | 2,560 | 3,300 |
2017/10/04 | 2,606 | 2,626 | 2,606 | 2,606 | 3,400 |
2017/10/03 | 2,650 | 2,650 | 2,605 | 2,606 | 3,500 |
2017/10/02 | 2,579 | 2,679 | 2,579 | 2,655 | 9,400 |
2017/09/29 | 2,592 | 2,592 | 2,550 | 2,552 | 2,800 |
2017/09/28 | 2,599 | 2,600 | 2,575 | 2,580 | 2,200 |
2017/09/27 | 2,548 | 2,600 | 2,548 | 2,583 | 2,300 |
2017/09/27 | 1 -> 0.20 分割 | ||||
2017/09/26 | 520 | 524 | 502 | 514 | 35,000 |
2017/09/25 | 518 | 524 | 516 | 516 | 27,000 |
2017/09/22 | 519 | 527 | 505 | 505 | 35,000 |
2017/09/21 | 520 | 524 | 518 | 518 | 11,000 |
2017/09/20 | 524 | 524 | 519 | 520 | 15,000 |
2017/09/19 | 530 | 530 | 525 | 528 | 27,000 |
2017/09/15 | 524 | 532 | 518 | 530 | 25,000 |
2017/09/14 | 521 | 532 | 513 | 529 | 37,000 |
2017/09/13 | 519 | 520 | 512 | 515 | 15,000 |
2017/09/12 | 502 | 525 | 502 | 519 | 50,000 |
2017/09/11 | 484 | 505 | 484 | 505 | 39,000 |
2017/09/08 | 486 | 500 | 486 | 492 | 16,000 |
2017/09/07 | 495 | 500 | 489 | 489 | 12,000 |
2017/09/06 | 482 | 493 | 480 | 493 | 11,000 |
2017/09/05 | 502 | 505 | 481 | 490 | 41,000 |
2017/09/04 | 526 | 526 | 503 | 503 | 54,000 |
2017/09/01 | 526 | 530 | 524 | 529 | 19,000 |
2017/08/31 | 526 | 531 | 526 | 526 | 25,000 |
2017/08/30 | 525 | 548 | 522 | 531 | 88,000 |
2017/08/29 | 513 | 525 | 503 | 524 | 36,000 |
2017/08/28 | 501 | 520 | 501 | 514 | 73,000 |
2017/08/25 | 500 | 504 | 495 | 504 | 25,000 |
2017/08/24 | 496 | 504 | 494 | 498 | 20,000 |
2017/08/23 | 500 | 507 | 499 | 500 | 36,000 |
2017/08/22 | 488 | 499 | 486 | 499 | 22,000 |
2017/08/21 | 486 | 495 | 486 | 491 | 43,000 |
2017/08/18 | 490 | 498 | 486 | 489 | 12,000 |
2017/08/17 | 494 | 500 | 478 | 500 | 42,000 |
2017/08/16 | 482 | 497 | 478 | 494 | 35,000 |
2017/08/15 | 480 | 494 | 480 | 485 | 38,000 |
2017/08/14 | 472 | 483 | 457 | 475 | 45,000 |
2017/08/10 | 476 | 486 | 472 | 475 | 27,000 |
2017/08/09 | 486 | 486 | 460 | 476 | 70,000 |
2017/08/08 | 488 | 494 | 482 | 486 | 36,000 |
2017/08/07 | 480 | 487 | 478 | 487 | 25,000 |
2017/08/04 | 485 | 485 | 474 | 476 | 54,000 |
2017/08/03 | 486 | 489 | 483 | 483 | 53,000 |
2017/08/02 | 489 | 496 | 470 | 489 | 163,000 |
2017/08/01 | 490 | 505 | 477 | 501 | 117,000 |
2017/07/31 | 471 | 493 | 471 | 490 | 140,000 |
2017/07/28 | 462 | 471 | 460 | 468 | 56,000 |
2017/07/27 | 459 | 462 | 458 | 462 | 32,000 |
2017/07/26 | 459 | 460 | 450 | 460 | 47,000 |
2017/07/25 | 451 | 455 | 449 | 455 | 23,000 |
2017/07/24 | 458 | 458 | 451 | 453 | 19,000 |
2017/07/21 | 460 | 461 | 455 | 458 | 24,000 |
2017/07/20 | 454 | 459 | 446 | 459 | 44,000 |
2017/07/19 | 453 | 459 | 453 | 455 | 19,000 |
2017/07/18 | 455 | 457 | 451 | 455 | 51,000 |
2017/07/14 | 444 | 454 | 439 | 452 | 43,000 |
2017/07/13 | 435 | 445 | 435 | 444 | 68,000 |
2017/07/12 | 436 | 436 | 435 | 435 | 17,000 |
2017/07/11 | 439 | 442 | 434 | 439 | 18,000 |
2017/07/10 | 426 | 438 | 426 | 438 | 52,000 |
2017/07/07 | 412 | 425 | 412 | 420 | 90,000 |
2017/07/06 | 406 | 412 | 406 | 412 | 13,000 |
2017/07/05 | 405 | 411 | 403 | 411 | 14,000 |
2017/07/04 | 409 | 411 | 405 | 408 | 49,000 |
2017/07/03 | 405 | 409 | 405 | 408 | 37,000 |
2017/06/30 | 410 | 410 | 401 | 405 | 56,000 |
2017/06/29 | 409 | 413 | 408 | 408 | 42,000 |
2017/06/28 | 410 | 411 | 405 | 407 | 22,000 |
2017/06/27 | 415 | 417 | 410 | 410 | 26,000 |
2017/06/26 | 405 | 417 | 405 | 417 | 32,000 |
2017/06/23 | 406 | 406 | 398 | 403 | 26,000 |
2017/06/22 | 407 | 407 | 401 | 402 | 44,000 |
2017/06/21 | 405 | 410 | 401 | 407 | 35,000 |
2017/06/20 | 408 | 408 | 402 | 407 | 40,000 |
2017/06/19 | 403 | 409 | 401 | 407 | 54,000 |
2017/06/16 | 398 | 405 | 397 | 399 | 57,000 |
2017/06/15 | 407 | 407 | 395 | 401 | 99,000 |
2017/06/14 | 403 | 413 | 403 | 412 | 40,000 |
2017/06/13 | 405 | 409 | 403 | 403 | 35,000 |
2017/06/12 | 417 | 417 | 404 | 410 | 49,000 |
2017/06/09 | 416 | 417 | 414 | 416 | 34,000 |
2017/06/08 | 413 | 418 | 409 | 416 | 51,000 |
2017/06/07 | 409 | 419 | 408 | 411 | 47,000 |
2017/06/06 | 417 | 418 | 408 | 413 | 44,000 |
2017/06/05 | 400 | 420 | 397 | 412 | 76,000 |
2017/06/02 | 400 | 401 | 397 | 398 | 56,000 |
2017/06/01 | 391 | 408 | 391 | 400 | 142,000 |
2017/05/31 | 385 | 391 | 385 | 391 | 44,000 |
2017/05/30 | 390 | 390 | 387 | 388 | 13,000 |
2017/05/29 | 392 | 393 | 387 | 393 | 40,000 |
2017/05/26 | 392 | 392 | 385 | 392 | 27,000 |
2017/05/25 | 389 | 390 | 383 | 389 | 49,000 |
2017/05/24 | 387 | 390 | 380 | 389 | 60,000 |
2017/05/23 | 386 | 390 | 383 | 385 | 41,000 |
2017/05/22 | 374 | 391 | 374 | 386 | 118,000 |
2017/05/19 | 368 | 370 | 366 | 370 | 30,000 |
2017/05/18 | 366 | 370 | 363 | 370 | 57,000 |
2017/05/17 | 372 | 377 | 372 | 377 | 43,000 |
2017/05/16 | 369 | 380 | 367 | 380 | 100,000 |
2017/05/15 | 356 | 367 | 356 | 367 | 95,000 |
2017/05/12 | 362 | 364 | 358 | 360 | 60,000 |
2017/05/11 | 370 | 370 | 356 | 360 | 403,000 |
2017/05/10 | 323 | 331 | 322 | 330 | 43,000 |
2017/05/09 | 326 | 326 | 322 | 326 | 19,000 |
2017/05/08 | 324 | 329 | 324 | 328 | 30,000 |
2017/05/02 | 322 | 325 | 322 | 322 | 17,000 |
2017/05/01 | 321 | 324 | 317 | 321 | 15,000 |
2017/04/28 | 325 | 325 | 319 | 324 | 9,000 |
2017/04/27 | 326 | 327 | 325 | 325 | 18,000 |
2017/04/26 | 322 | 325 | 319 | 321 | 49,000 |
2017/04/25 | 316 | 319 | 310 | 319 | 26,000 |
2017/04/24 | 315 | 315 | 311 | 315 | 11,000 |
2017/04/21 | 310 | 312 | 310 | 312 | 6,000 |
2017/04/20 | 310 | 310 | 306 | 307 | 7,000 |
2017/04/19 | 303 | 303 | 303 | 303 | 3,000 |
2017/04/18 | 308 | 308 | 304 | 304 | 2,000 |
2017/04/17 | 300 | 300 | 300 | 300 | 63,000 |
2017/04/14 | 305 | 305 | 298 | 298 | 14,000 |
2017/04/13 | 305 | 305 | 299 | 305 | 24,000 |
2017/04/12 | 314 | 314 | 305 | 308 | 25,000 |
2017/04/11 | 315 | 315 | 314 | 314 | 7,000 |
2017/04/10 | 317 | 318 | 314 | 317 | 8,000 |
2017/04/07 | 312 | 317 | 312 | 317 | 22,000 |
2017/04/06 | 318 | 318 | 309 | 312 | 42,000 |
2017/04/05 | 321 | 321 | 319 | 319 | 25,000 |
2017/04/04 | 330 | 330 | 320 | 320 | 61,000 |
2017/04/03 | 334 | 337 | 334 | 335 | 50,000 |
2017/03/31 | 338 | 339 | 336 | 336 | 8,000 |
2017/03/30 | 334 | 339 | 334 | 339 | 13,000 |
2017/03/29 | 330 | 337 | 330 | 334 | 19,000 |
2017/03/28 | 339 | 341 | 335 | 336 | 48,000 |
2017/03/27 | 336 | 342 | 334 | 342 | 13,000 |
2017/03/24 | 331 | 338 | 331 | 336 | 19,000 |
2017/03/23 | 333 | 333 | 324 | 331 | 74,000 |
2017/03/22 | 338 | 338 | 333 | 334 | 51,000 |
2017/03/21 | 343 | 344 | 338 | 340 | 77,000 |
2017/03/17 | 346 | 351 | 342 | 343 | 21,000 |
2017/03/16 | 340 | 347 | 338 | 343 | 35,000 |
2017/03/15 | 344 | 345 | 340 | 341 | 54,000 |
2017/03/14 | 351 | 351 | 344 | 346 | 17,000 |
2017/03/13 | 350 | 355 | 347 | 347 | 40,000 |
2017/03/10 | 350 | 352 | 349 | 350 | 33,000 |
2017/03/09 | 345 | 349 | 345 | 346 | 10,000 |
2017/03/08 | 352 | 354 | 345 | 347 | 55,000 |
2017/03/07 | 341 | 355 | 341 | 352 | 96,000 |
2017/03/06 | 343 | 344 | 335 | 341 | 37,000 |
2017/03/03 | 341 | 345 | 341 | 343 | 16,000 |
2017/03/02 | 345 | 345 | 343 | 344 | 27,000 |
2017/03/01 | 344 | 345 | 339 | 345 | 18,000 |
2017/02/28 | 337 | 344 | 335 | 344 | 29,000 |
2017/02/27 | 337 | 343 | 335 | 340 | 30,000 |
2017/02/24 | 343 | 345 | 340 | 342 | 44,000 |
2017/02/23 | 335 | 343 | 332 | 342 | 96,000 |
2017/02/22 | 332 | 334 | 329 | 331 | 44,000 |
2017/02/21 | 327 | 330 | 326 | 329 | 19,000 |
2017/02/20 | 333 | 333 | 326 | 326 | 71,000 |
2017/02/17 | 322 | 328 | 322 | 325 | 26,000 |
2017/02/16 | 317 | 325 | 317 | 322 | 38,000 |
2017/02/15 | 315 | 320 | 315 | 317 | 20,000 |
2017/02/14 | 314 | 317 | 313 | 314 | 30,000 |
2017/02/13 | 316 | 316 | 312 | 313 | 42,000 |
2017/02/10 | 312 | 316 | 310 | 313 | 29,000 |
2017/02/09 | 308 | 310 | 308 | 310 | 4,000 |
2017/02/08 | 310 | 311 | 309 | 309 | 10,000 |
2017/02/07 | 308 | 310 | 308 | 310 | 14,000 |
2017/02/06 | 308 | 310 | 305 | 309 | 44,000 |
2017/02/03 | 308 | 311 | 306 | 308 | 43,000 |
2017/02/02 | 307 | 312 | 307 | 312 | 14,000 |
2017/02/01 | 307 | 310 | 307 | 309 | 17,000 |
2017/01/31 | 310 | 312 | 303 | 310 | 54,000 |
2017/01/30 | 319 | 319 | 309 | 315 | 72,000 |
2017/01/27 | 315 | 324 | 312 | 323 | 46,000 |
2017/01/26 | 315 | 316 | 311 | 315 | 21,000 |
2017/01/25 | 307 | 308 | 304 | 308 | 35,000 |
2017/01/24 | 304 | 305 | 303 | 304 | 10,000 |
2017/01/23 | 303 | 303 | 302 | 303 | 12,000 |
2017/01/20 | 302 | 303 | 302 | 303 | 3,000 |
2017/01/19 | 300 | 302 | 300 | 301 | 9,000 |
2017/01/18 | 297 | 298 | 297 | 298 | 11,000 |
2017/01/17 | 300 | 301 | 298 | 298 | 79,000 |
2017/01/16 | 305 | 306 | 302 | 302 | 53,000 |
2017/01/13 | 307 | 307 | 304 | 305 | 26,000 |
2017/01/12 | 308 | 309 | 306 | 308 | 22,000 |
2017/01/11 | 306 | 310 | 303 | 308 | 36,000 |
2017/01/10 | 305 | 306 | 300 | 306 | 29,000 |
2017/01/06 | 297 | 307 | 297 | 307 | 85,000 |
2017/01/05 | 295 | 297 | 294 | 296 | 18,000 |
2017/01/04 | 295 | 296 | 294 | 295 | 26,000 |