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 |
|---|---|---|---|---|---|
| 2019/12/30 | 9,030 | 9,050 | 8,980 | 9,020 | 8,200 |
| 2019/12/27 | 9,110 | 9,240 | 9,010 | 9,120 | 12,200 |
| 2019/12/26 | 8,850 | 9,080 | 8,840 | 8,990 | 15,200 |
| 2019/12/25 | 8,830 | 8,880 | 8,700 | 8,860 | 14,100 |
| 2019/12/24 | 9,000 | 9,000 | 8,810 | 8,840 | 13,800 |
| 2019/12/23 | 9,210 | 9,210 | 9,030 | 9,030 | 14,000 |
| 2019/12/20 | 9,180 | 9,340 | 9,070 | 9,220 | 20,300 |
| 2019/12/19 | 9,050 | 9,200 | 9,050 | 9,170 | 11,100 |
| 2019/12/18 | 9,110 | 9,150 | 9,020 | 9,150 | 11,700 |
| 2019/12/17 | 9,180 | 9,180 | 9,050 | 9,110 | 11,200 |
| 2019/12/16 | 9,340 | 9,400 | 9,180 | 9,180 | 11,600 |
| 2019/12/13 | 9,250 | 9,380 | 9,170 | 9,340 | 19,000 |
| 2019/12/12 | 9,140 | 9,270 | 8,990 | 9,220 | 14,600 |
| 2019/12/11 | 9,050 | 9,140 | 8,830 | 9,140 | 33,600 |
| 2019/12/10 | 9,190 | 9,200 | 8,980 | 9,050 | 23,700 |
| 2019/12/09 | 9,260 | 9,550 | 9,180 | 9,220 | 22,700 |
| 2019/12/06 | 9,000 | 9,210 | 9,000 | 9,180 | 10,700 |
| 2019/12/05 | 9,350 | 9,350 | 9,080 | 9,120 | 15,600 |
| 2019/12/04 | 9,160 | 9,210 | 8,960 | 9,080 | 11,500 |
| 2019/12/03 | 9,020 | 9,320 | 8,960 | 9,270 | 16,100 |
| 2019/12/02 | 9,260 | 9,490 | 9,020 | 9,100 | 23,300 |
| 2019/11/29 | 9,220 | 9,610 | 9,190 | 9,230 | 47,700 |
| 2019/11/28 | 8,990 | 9,370 | 8,990 | 9,230 | 26,600 |
| 2019/11/27 | 9,000 | 9,090 | 8,880 | 8,980 | 9,900 |
| 2019/11/26 | 8,770 | 9,010 | 8,580 | 8,850 | 28,300 |
| 2019/11/25 | 8,910 | 9,000 | 8,570 | 8,650 | 27,700 |
| 2019/11/22 | 8,850 | 8,930 | 8,680 | 8,910 | 30,100 |
| 2019/11/21 | 8,990 | 9,000 | 8,710 | 8,850 | 26,300 |
| 2019/11/20 | 9,330 | 9,330 | 8,910 | 8,990 | 24,600 |
| 2019/11/19 | 9,060 | 9,330 | 8,960 | 9,210 | 35,800 |
| 2019/11/18 | 8,740 | 9,450 | 8,740 | 9,040 | 63,700 |
| 2019/11/15 | 8,560 | 8,970 | 8,510 | 8,570 | 44,100 |
| 2019/11/14 | 8,400 | 8,470 | 8,230 | 8,260 | 12,800 |
| 2019/11/13 | 8,460 | 8,620 | 8,330 | 8,440 | 13,800 |
| 2019/11/12 | 8,790 | 8,790 | 8,510 | 8,630 | 17,400 |
| 2019/11/11 | 8,290 | 8,810 | 8,290 | 8,600 | 42,400 |
| 2019/11/08 | 8,230 | 8,320 | 8,110 | 8,200 | 17,800 |
| 2019/11/07 | 8,030 | 8,240 | 8,030 | 8,120 | 9,800 |
| 2019/11/06 | 8,080 | 8,190 | 7,900 | 8,030 | 25,900 |
| 2019/11/05 | 8,480 | 8,480 | 7,980 | 8,080 | 29,800 |
| 2019/11/01 | 8,240 | 8,480 | 7,800 | 8,350 | 56,300 |
| 2019/10/31 | 8,730 | 9,350 | 8,400 | 8,400 | 58,300 |
| 2019/10/30 | 8,200 | 9,530 | 8,180 | 8,580 | 140,800 |
| 2019/10/29 | 8,050 | 8,080 | 7,950 | 8,030 | 18,300 |
| 2019/10/28 | 8,000 | 8,230 | 7,840 | 8,200 | 24,600 |
| 2019/10/25 | 8,470 | 8,470 | 8,020 | 8,100 | 14,000 |
| 2019/10/24 | 8,070 | 8,420 | 7,830 | 8,410 | 23,200 |
| 2019/10/23 | 8,020 | 8,200 | 8,010 | 8,080 | 14,900 |
| 2019/10/21 | 8,290 | 8,350 | 8,030 | 8,100 | 18,700 |
| 2019/10/18 | 8,400 | 8,660 | 8,190 | 8,310 | 34,000 |
| 2019/10/17 | 8,000 | 8,410 | 8,000 | 8,300 | 12,000 |
| 2019/10/16 | 8,200 | 8,500 | 8,030 | 8,100 | 26,900 |
| 2019/10/15 | 7,780 | 8,210 | 7,780 | 8,110 | 29,300 |
| 2019/10/11 | 7,870 | 7,870 | 7,660 | 7,820 | 7,500 |
| 2019/10/10 | 7,600 | 7,830 | 7,400 | 7,780 | 32,100 |
| 2019/10/09 | 8,070 | 8,070 | 7,570 | 7,740 | 41,300 |
| 2019/10/08 | 7,250 | 8,120 | 7,250 | 8,070 | 83,000 |
| 2019/10/07 | 6,930 | 7,550 | 6,600 | 7,280 | 66,500 |
| 2019/10/04 | 6,330 | 7,110 | 6,270 | 7,040 | 66,200 |
| 2019/10/03 | 6,050 | 6,400 | 5,980 | 6,240 | 22,700 |
| 2019/10/02 | 5,950 | 6,170 | 5,930 | 6,120 | 7,300 |
| 2019/10/01 | 6,000 | 6,070 | 5,910 | 6,010 | 16,000 |
| 2019/09/30 | 5,990 | 6,240 | 5,990 | 6,040 | 7,500 |
| 2019/09/27 | 5,930 | 6,140 | 5,930 | 6,090 | 10,800 |
| 2019/09/26 | 6,110 | 6,240 | 5,890 | 5,890 | 19,900 |
| 2019/09/25 | 6,090 | 6,180 | 6,040 | 6,100 | 22,500 |
| 2019/09/24 | 5,860 | 6,240 | 5,850 | 5,890 | 18,500 |
| 2019/09/20 | 5,780 | 5,930 | 5,610 | 5,740 | 20,300 |
| 2019/09/19 | 5,980 | 5,980 | 5,770 | 5,780 | 36,000 |
| 2019/09/18 | 6,130 | 6,280 | 5,880 | 6,000 | 24,700 |
| 2019/09/17 | 6,310 | 6,590 | 6,100 | 6,100 | 41,500 |
| 2019/09/13 | 5,900 | 6,270 | 5,850 | 6,260 | 37,400 |
| 2019/09/12 | 5,850 | 6,080 | 5,830 | 5,850 | 26,400 |
| 2019/09/11 | 5,700 | 5,950 | 5,670 | 5,950 | 25,900 |
| 2019/09/10 | 5,700 | 5,820 | 5,690 | 5,700 | 9,100 |
| 2019/09/09 | 5,610 | 5,910 | 5,600 | 5,750 | 14,300 |
| 2019/09/06 | 5,850 | 5,850 | 5,560 | 5,630 | 20,100 |
| 2019/09/05 | 5,310 | 5,850 | 5,310 | 5,750 | 28,400 |
| 2019/09/04 | 5,350 | 5,410 | 5,180 | 5,360 | 32,400 |
| 2019/09/03 | 5,540 | 5,640 | 5,400 | 5,400 | 36,200 |
| 2019/09/02 | 5,740 | 5,770 | 5,440 | 5,640 | 30,800 |
| 2019/08/30 | 5,580 | 5,850 | 5,280 | 5,740 | 48,000 |
| 2019/08/29 | 5,760 | 5,980 | 5,160 | 5,680 | 93,600 |
| 2019/08/28 | 5,410 | 5,790 | 5,410 | 5,750 | 40,900 |
| 2019/08/27 | 5,280 | 5,400 | 5,160 | 5,370 | 20,700 |
| 2019/08/26 | 4,995 | 5,380 | 4,955 | 5,190 | 21,700 |
| 2019/08/23 | 5,020 | 5,410 | 5,020 | 5,130 | 53,000 |
| 2019/08/22 | 4,855 | 5,100 | 4,805 | 5,070 | 32,900 |
| 2019/08/21 | 4,575 | 4,955 | 4,520 | 4,925 | 23,300 |
| 2019/08/20 | 4,440 | 4,595 | 4,440 | 4,580 | 17,900 |
| 2019/08/19 | 4,385 | 4,440 | 4,335 | 4,420 | 9,000 |
| 2019/08/16 | 4,405 | 4,520 | 4,395 | 4,400 | 5,800 |
| 2019/08/15 | 4,415 | 4,490 | 4,380 | 4,465 | 5,000 |
| 2019/08/14 | 4,485 | 4,545 | 4,400 | 4,520 | 10,300 |
| 2019/08/13 | 4,305 | 4,550 | 4,305 | 4,495 | 20,100 |
| 2019/08/09 | 4,405 | 4,430 | 4,380 | 4,410 | 2,600 |
| 2019/08/08 | 4,440 | 4,450 | 4,315 | 4,440 | 12,400 |
| 2019/08/07 | 4,350 | 4,395 | 4,300 | 4,375 | 5,400 |
| 2019/08/06 | 4,255 | 4,420 | 4,255 | 4,350 | 22,200 |
| 2019/08/05 | 4,410 | 4,500 | 4,250 | 4,460 | 32,400 |
| 2019/08/02 | 4,480 | 4,570 | 4,400 | 4,455 | 30,200 |
| 2019/08/01 | 4,385 | 4,600 | 4,350 | 4,580 | 39,900 |
| 2019/07/31 | 4,200 | 4,500 | 4,125 | 4,455 | 53,700 |
| 2019/07/30 | 3,800 | 4,245 | 3,715 | 4,230 | 63,900 |
| 2019/07/29 | 3,990 | 4,030 | 3,890 | 3,970 | 21,900 |
| 2019/07/26 | 3,965 | 4,050 | 3,950 | 3,975 | 13,300 |
| 2019/07/25 | 3,970 | 4,010 | 3,885 | 3,995 | 16,600 |
| 2019/07/24 | 3,750 | 4,020 | 3,750 | 3,970 | 45,100 |
| 2019/07/23 | 3,545 | 3,740 | 3,525 | 3,715 | 20,400 |
| 2019/07/22 | 3,660 | 3,660 | 3,485 | 3,495 | 28,700 |
| 2019/07/19 | 3,535 | 3,740 | 3,530 | 3,670 | 33,700 |
| 2019/07/18 | 3,620 | 3,620 | 3,450 | 3,490 | 28,700 |
| 2019/07/17 | 3,655 | 3,700 | 3,575 | 3,615 | 20,300 |
| 2019/07/16 | 3,890 | 3,900 | 3,645 | 3,655 | 34,800 |
| 2019/07/12 | 4,060 | 4,105 | 3,960 | 3,975 | 20,200 |
| 2019/07/11 | 4,000 | 4,045 | 3,955 | 4,045 | 16,600 |
| 2019/07/10 | 3,965 | 3,995 | 3,925 | 3,960 | 9,600 |
| 2019/07/09 | 4,015 | 4,075 | 3,915 | 3,935 | 17,200 |
| 2019/07/08 | 4,050 | 4,245 | 3,990 | 4,000 | 43,400 |
| 2019/07/05 | 4,000 | 4,100 | 3,940 | 3,980 | 54,300 |
| 2019/07/04 | 4,245 | 4,400 | 4,025 | 4,055 | 77,200 |
| 2019/07/03 | 4,300 | 4,555 | 4,165 | 4,205 | 102,600 |
| 2019/07/02 | 4,470 | 4,760 | 4,450 | 4,580 | 181,000 |
| 2019/07/01 | 3,900 | 4,600 | 3,850 | 4,420 | 290,400 |
| 2019/06/28 | 3,605 | 4,195 | 3,265 | 3,900 | 1,022,300 |
| 2019/06/27 | 3,000 | 3,495 | 3,000 | 3,495 | 30,900 |
| 2019/06/26 | 3,000 | 3,020 | 2,993 | 2,993 | 2,700 |
| 2019/06/25 | 3,030 | 3,030 | 3,000 | 3,000 | 1,300 |
| 2019/06/24 | 2,991 | 2,991 | 2,972 | 2,988 | 1,900 |
| 2019/06/21 | 3,000 | 3,020 | 2,991 | 2,991 | 2,000 |
| 2019/06/20 | 2,999 | 3,005 | 2,982 | 2,997 | 2,300 |
| 2019/06/19 | 2,962 | 3,000 | 2,962 | 2,982 | 2,400 |
| 2019/06/18 | 2,971 | 2,999 | 2,971 | 2,976 | 4,000 |
| 2019/06/17 | 2,961 | 2,989 | 2,961 | 2,971 | 1,100 |
| 2019/06/14 | 3,005 | 3,025 | 2,958 | 3,000 | 3,000 |
| 2019/06/13 | 3,030 | 3,030 | 3,010 | 3,010 | 800 |
| 2019/06/12 | 3,020 | 3,045 | 2,991 | 3,030 | 3,800 |
| 2019/06/11 | 3,005 | 3,065 | 3,005 | 3,025 | 3,100 |
| 2019/06/10 | 3,030 | 3,050 | 2,990 | 3,005 | 4,700 |
| 2019/06/07 | 2,995 | 2,998 | 2,940 | 2,998 | 1,100 |
| 2019/06/06 | 3,015 | 3,035 | 2,906 | 2,962 | 5,100 |
| 2019/06/05 | 2,957 | 3,010 | 2,957 | 3,010 | 3,500 |
| 2019/06/04 | 3,055 | 3,055 | 2,853 | 2,901 | 7,400 |
| 2019/06/03 | 3,170 | 3,170 | 2,980 | 3,040 | 4,100 |
| 2019/05/31 | 3,215 | 3,235 | 3,175 | 3,185 | 2,000 |
| 2019/05/30 | 3,295 | 3,300 | 3,235 | 3,235 | 6,300 |
| 2019/05/29 | 3,385 | 3,385 | 3,235 | 3,265 | 3,800 |
| 2019/05/28 | 3,425 | 3,425 | 3,380 | 3,385 | 3,100 |
| 2019/05/27 | 3,545 | 3,545 | 3,420 | 3,425 | 800 |
| 2019/05/24 | 3,395 | 3,540 | 3,370 | 3,530 | 6,400 |
| 2019/05/23 | 3,450 | 3,450 | 3,285 | 3,350 | 5,800 |
| 2019/05/22 | 3,470 | 3,500 | 3,430 | 3,445 | 3,200 |
| 2019/05/21 | 3,500 | 3,500 | 3,380 | 3,410 | 6,000 |
| 2019/05/20 | 3,350 | 3,585 | 3,350 | 3,555 | 10,100 |
| 2019/05/17 | 3,545 | 3,545 | 3,320 | 3,350 | 7,900 |
| 2019/05/16 | 3,545 | 3,670 | 3,475 | 3,475 | 2,900 |
| 2019/05/15 | 3,710 | 3,710 | 3,570 | 3,570 | 4,400 |
| 2019/05/14 | 3,795 | 3,795 | 3,670 | 3,710 | 7,700 |
| 2019/05/13 | 3,745 | 3,820 | 3,675 | 3,820 | 15,400 |
| 2019/05/10 | 4,095 | 4,095 | 4,095 | 4,095 | 1,300 |
| 2019/05/09 | 4,985 | 4,985 | 4,775 | 4,795 | 3,800 |
| 2019/05/08 | 4,980 | 4,980 | 4,930 | 4,980 | 1,200 |
| 2019/05/07 | 4,995 | 4,995 | 4,995 | 4,995 | 600 |
| 2019/04/26 | 5,000 | 5,000 | 4,930 | 4,935 | 1,500 |
| 2019/04/25 | 5,000 | 5,050 | 5,000 | 5,050 | 700 |
| 2019/04/24 | 4,995 | 5,020 | 4,990 | 5,020 | 1,100 |
| 2019/04/23 | 5,000 | 5,050 | 4,910 | 4,910 | 3,000 |
| 2019/04/22 | 5,050 | 5,050 | 4,985 | 5,050 | 800 |
| 2019/04/19 | 4,900 | 5,070 | 4,900 | 5,000 | 4,400 |
| 2019/04/18 | 4,960 | 4,970 | 4,930 | 4,970 | 2,200 |
| 2019/04/17 | 4,815 | 4,970 | 4,815 | 4,965 | 3,300 |
| 2019/04/16 | 4,910 | 4,925 | 4,785 | 4,805 | 10,700 |
| 2019/04/15 | 4,760 | 4,995 | 4,760 | 4,935 | 8,000 |
| 2019/04/12 | 4,725 | 4,775 | 4,705 | 4,760 | 600 |
| 2019/04/11 | 4,785 | 4,785 | 4,765 | 4,765 | 200 |
| 2019/04/10 | 4,735 | 4,795 | 4,710 | 4,730 | 1,000 |
| 2019/04/09 | 4,775 | 4,835 | 4,750 | 4,805 | 1,400 |
| 2019/04/08 | 4,765 | 4,850 | 4,765 | 4,795 | 1,500 |
| 2019/04/05 | 4,635 | 4,765 | 4,635 | 4,765 | 2,300 |
| 2019/04/04 | 4,570 | 4,605 | 4,560 | 4,585 | 2,500 |
| 2019/04/03 | 4,445 | 4,570 | 4,410 | 4,570 | 2,700 |
| 2019/04/02 | 4,480 | 4,500 | 4,480 | 4,500 | 800 |
| 2019/04/01 | 4,500 | 4,520 | 4,400 | 4,410 | 3,800 |
| 2019/03/29 | 4,475 | 4,550 | 4,380 | 4,500 | 5,100 |
| 2019/03/28 | 4,500 | 4,565 | 4,480 | 4,565 | 1,800 |
| 2019/03/27 | 4,500 | 4,565 | 4,495 | 4,515 | 4,900 |
| 2019/03/26 | 4,495 | 4,500 | 4,495 | 4,500 | 1,100 |
| 2019/03/25 | 4,420 | 4,550 | 4,415 | 4,460 | 2,600 |
| 2019/03/22 | 4,475 | 4,490 | 4,470 | 4,490 | 1,300 |
| 2019/03/20 | 4,550 | 4,595 | 4,500 | 4,500 | 3,400 |
| 2019/03/19 | 4,545 | 4,615 | 4,475 | 4,580 | 2,500 |
| 2019/03/18 | 4,450 | 4,500 | 4,430 | 4,500 | 7,500 |
| 2019/03/15 | 4,530 | 4,530 | 4,430 | 4,450 | 7,000 |
| 2019/03/14 | 4,560 | 4,630 | 4,560 | 4,565 | 1,000 |
| 2019/03/13 | 4,690 | 4,690 | 4,510 | 4,560 | 5,500 |
| 2019/03/12 | 4,705 | 4,720 | 4,645 | 4,690 | 10,200 |
| 2019/03/11 | 4,675 | 4,785 | 4,675 | 4,735 | 2,200 |
| 2019/03/08 | 4,715 | 4,790 | 4,680 | 4,700 | 4,400 |
| 2019/03/07 | 4,700 | 4,745 | 4,685 | 4,715 | 1,800 |
| 2019/03/06 | 4,700 | 4,795 | 4,680 | 4,735 | 1,600 |
| 2019/03/05 | 4,800 | 4,800 | 4,700 | 4,700 | 3,300 |
| 2019/03/04 | 4,785 | 4,820 | 4,780 | 4,815 | 1,300 |
| 2019/03/01 | 4,890 | 4,890 | 4,780 | 4,780 | 2,800 |
| 2019/02/28 | 4,960 | 4,960 | 4,870 | 4,890 | 2,300 |
| 2019/02/27 | 4,975 | 4,975 | 4,950 | 4,960 | 600 |
| 2019/02/26 | 5,000 | 5,000 | 4,930 | 4,995 | 2,500 |
| 2019/02/25 | 5,000 | 5,040 | 4,930 | 4,995 | 4,300 |
| 2019/02/22 | 5,020 | 5,020 | 4,880 | 5,010 | 8,400 |
| 2019/02/21 | 5,000 | 5,010 | 4,875 | 4,880 | 5,500 |
| 2019/02/20 | 4,835 | 5,050 | 4,835 | 5,030 | 14,700 |
| 2019/02/19 | 4,820 | 4,870 | 4,780 | 4,835 | 10,500 |
| 2019/02/18 | 4,945 | 4,945 | 4,780 | 4,780 | 4,400 |
| 2019/02/15 | 4,855 | 4,880 | 4,850 | 4,860 | 1,800 |
| 2019/02/14 | 4,840 | 4,900 | 4,835 | 4,850 | 2,600 |
| 2019/02/13 | 4,880 | 4,910 | 4,780 | 4,825 | 5,600 |
| 2019/02/12 | 4,805 | 4,945 | 4,785 | 4,880 | 9,800 |
| 2019/02/08 | 4,725 | 4,820 | 4,675 | 4,735 | 12,000 |
| 2019/02/07 | 4,665 | 4,770 | 4,635 | 4,725 | 8,200 |
| 2019/02/06 | 4,540 | 4,670 | 4,540 | 4,630 | 8,000 |
| 2019/02/05 | 4,770 | 4,810 | 4,535 | 4,535 | 13,300 |
| 2019/02/04 | 4,760 | 4,880 | 4,735 | 4,770 | 20,100 |
| 2019/02/01 | 4,820 | 4,910 | 4,675 | 4,755 | 7,800 |
| 2019/01/31 | 4,705 | 4,875 | 4,530 | 4,770 | 19,600 |
| 2019/01/30 | 4,700 | 4,735 | 4,575 | 4,635 | 23,500 |
| 2019/01/29 | 4,630 | 4,770 | 4,570 | 4,770 | 50,600 |
| 2019/01/28 | 4,120 | 4,285 | 4,050 | 4,070 | 5,400 |
| 2019/01/25 | 4,070 | 4,100 | 3,955 | 4,050 | 2,800 |
| 2019/01/24 | 3,990 | 4,040 | 3,935 | 3,955 | 1,400 |
| 2019/01/23 | 3,990 | 3,990 | 3,975 | 3,985 | 800 |
| 2019/01/22 | 3,900 | 3,970 | 3,890 | 3,965 | 1,100 |
| 2019/01/21 | 4,150 | 4,165 | 3,930 | 4,000 | 3,300 |
| 2019/01/18 | 4,085 | 4,150 | 4,010 | 4,085 | 1,300 |
| 2019/01/17 | 3,955 | 4,080 | 3,955 | 4,050 | 3,700 |
| 2019/01/16 | 4,020 | 4,020 | 3,910 | 3,955 | 700 |
| 2019/01/15 | 3,815 | 4,040 | 3,815 | 4,005 | 3,600 |
| 2019/01/11 | 3,845 | 3,900 | 3,795 | 3,885 | 5,300 |
| 2019/01/10 | 3,750 | 3,750 | 3,635 | 3,635 | 700 |
| 2019/01/09 | 3,590 | 3,680 | 3,565 | 3,680 | 2,000 |
| 2019/01/08 | 3,490 | 3,595 | 3,450 | 3,520 | 4,900 |
| 2019/01/07 | 3,440 | 3,490 | 3,440 | 3,490 | 1,300 |
| 2019/01/04 | 3,505 | 3,515 | 3,060 | 3,380 | 8,900 |