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 |
|---|---|---|---|---|---|
| 2024/10/04 | 902 | 903 | 890 | 896 | 17,400 |
| 2024/10/03 | 916 | 916 | 892 | 902 | 18,800 |
| 2024/10/02 | 904 | 905 | 887 | 887 | 22,000 |
| 2024/10/01 | 901 | 919 | 897 | 914 | 18,800 |
| 2024/09/30 | 910 | 926 | 892 | 898 | 76,400 |
| 2024/09/27 | 908 | 936 | 902 | 936 | 49,300 |
| 2024/09/26 | 919 | 926 | 897 | 926 | 67,300 |
| 2024/09/25 | 924 | 924 | 907 | 919 | 19,000 |
| 2024/09/24 | 933 | 933 | 908 | 920 | 52,100 |
| 2024/09/20 | 906 | 918 | 899 | 915 | 34,000 |
| 2024/09/19 | 900 | 907 | 892 | 897 | 27,500 |
| 2024/09/18 | 885 | 903 | 875 | 891 | 30,900 |
| 2024/09/17 | 885 | 893 | 870 | 878 | 17,700 |
| 2024/09/13 | 899 | 899 | 875 | 885 | 28,600 |
| 2024/09/12 | 902 | 902 | 871 | 884 | 29,500 |
| 2024/09/11 | 898 | 898 | 850 | 874 | 52,100 |
| 2024/09/10 | 928 | 930 | 892 | 897 | 58,500 |
| 2024/09/09 | 893 | 931 | 883 | 913 | 53,200 |
| 2024/09/06 | 979 | 979 | 925 | 928 | 56,700 |
| 2024/09/05 | 938 | 988 | 938 | 960 | 58,700 |
| 2024/09/04 | 994 | 1,009 | 931 | 953 | 114,100 |
| 2024/09/03 | 1,006 | 1,050 | 1,004 | 1,045 | 106,400 |
| 2024/09/02 | 1,038 | 1,040 | 994 | 1,003 | 59,500 |
| 2024/08/30 | 1,006 | 1,040 | 985 | 1,009 | 68,700 |
| 2024/08/29 | 1,015 | 1,029 | 996 | 1,001 | 81,300 |
| 2024/08/28 | 992 | 1,015 | 986 | 995 | 78,700 |
| 2024/08/27 | 1,000 | 1,004 | 972 | 979 | 75,700 |
| 2024/08/26 | 954 | 990 | 951 | 987 | 108,800 |
| 2024/08/23 | 925 | 951 | 913 | 947 | 43,900 |
| 2024/08/22 | 873 | 960 | 873 | 925 | 137,300 |
| 2024/08/21 | 880 | 892 | 864 | 880 | 25,800 |
| 2024/08/20 | 881 | 895 | 867 | 890 | 31,700 |
| 2024/08/19 | 910 | 910 | 886 | 886 | 22,200 |
| 2024/08/16 | 924 | 924 | 895 | 906 | 63,300 |
| 2024/08/15 | 881 | 924 | 879 | 918 | 136,700 |
| 2024/08/14 | 816 | 878 | 815 | 874 | 95,300 |
| 2024/08/13 | 823 | 828 | 804 | 816 | 19,800 |
| 2024/08/09 | 820 | 840 | 795 | 814 | 38,700 |
| 2024/08/08 | 776 | 825 | 771 | 823 | 51,700 |
| 2024/08/07 | 749 | 795 | 740 | 777 | 22,400 |
| 2024/08/06 | 768 | 770 | 734 | 734 | 32,800 |
| 2024/08/05 | 760 | 793 | 686 | 688 | 77,200 |
| 2024/08/02 | 833 | 858 | 815 | 823 | 111,000 |
| 2024/08/01 | 882 | 884 | 850 | 877 | 152,400 |
| 2024/07/31 | 803 | 837 | 791 | 837 | 94,000 |
| 2024/07/30 | 796 | 803 | 793 | 803 | 14,900 |
| 2024/07/29 | 793 | 802 | 793 | 797 | 21,100 |
| 2024/07/26 | 788 | 804 | 787 | 788 | 26,100 |
| 2024/07/25 | 800 | 811 | 784 | 784 | 37,900 |
| 2024/07/24 | 816 | 820 | 803 | 807 | 22,400 |
| 2024/07/23 | 820 | 826 | 811 | 816 | 21,200 |
| 2024/07/22 | 823 | 829 | 809 | 809 | 30,400 |
| 2024/07/19 | 835 | 836 | 824 | 825 | 10,100 |
| 2024/07/18 | 827 | 842 | 825 | 835 | 20,600 |
| 2024/07/17 | 822 | 837 | 822 | 826 | 12,200 |
| 2024/07/16 | 832 | 832 | 821 | 821 | 7,100 |
| 2024/07/12 | 822 | 839 | 815 | 832 | 20,900 |
| 2024/07/11 | 823 | 831 | 813 | 816 | 32,500 |
| 2024/07/10 | 837 | 838 | 823 | 827 | 22,300 |
| 2024/07/09 | 843 | 852 | 828 | 838 | 61,800 |
| 2024/07/08 | 847 | 849 | 830 | 833 | 85,500 |
| 2024/07/05 | 799 | 811 | 798 | 811 | 37,000 |
| 2024/07/04 | 794 | 798 | 788 | 798 | 15,600 |
| 2024/07/03 | 788 | 799 | 788 | 794 | 41,900 |
| 2024/07/02 | 785 | 790 | 780 | 788 | 15,700 |
| 2024/07/01 | 796 | 796 | 779 | 787 | 17,000 |
| 2024/06/28 | 771 | 789 | 765 | 789 | 37,200 |
| 2024/06/27 | 763 | 774 | 763 | 767 | 17,900 |
| 2024/06/26 | 766 | 767 | 755 | 763 | 14,400 |
| 2024/06/25 | 758 | 765 | 757 | 765 | 14,800 |
| 2024/06/24 | 755 | 755 | 751 | 755 | 42,700 |
| 2024/06/21 | 752 | 756 | 751 | 753 | 9,100 |
| 2024/06/20 | 753 | 758 | 751 | 755 | 8,500 |
| 2024/06/19 | 756 | 760 | 750 | 752 | 12,800 |
| 2024/06/18 | 751 | 756 | 748 | 756 | 15,700 |
| 2024/06/17 | 753 | 755 | 747 | 750 | 8,700 |
| 2024/06/14 | 748 | 754 | 744 | 749 | 6,000 |
| 2024/06/13 | 751 | 752 | 742 | 747 | 11,300 |
| 2024/06/12 | 747 | 756 | 747 | 753 | 22,200 |
| 2024/06/11 | 755 | 755 | 748 | 750 | 54,500 |
| 2024/06/10 | 765 | 767 | 756 | 756 | 14,000 |
| 2024/06/07 | 766 | 767 | 764 | 767 | 2,600 |
| 2024/06/06 | 764 | 768 | 760 | 766 | 8,000 |
| 2024/06/05 | 763 | 769 | 760 | 767 | 11,000 |
| 2024/06/04 | 757 | 767 | 757 | 765 | 8,000 |
| 2024/06/03 | 754 | 766 | 752 | 756 | 23,000 |
| 2024/05/31 | 749 | 755 | 738 | 748 | 48,900 |
| 2024/05/30 | 753 | 758 | 749 | 753 | 8,700 |
| 2024/05/29 | 764 | 768 | 750 | 754 | 49,200 |
| 2024/05/28 | 778 | 784 | 765 | 765 | 44,900 |
| 2024/05/27 | 795 | 797 | 769 | 777 | 43,600 |
| 2024/05/24 | 780 | 795 | 780 | 794 | 14,400 |
| 2024/05/23 | 782 | 790 | 780 | 780 | 21,500 |
| 2024/05/22 | 858 | 858 | 778 | 779 | 305,100 |
| 2024/05/21 | 802 | 819 | 792 | 800 | 27,000 |
| 2024/05/20 | 788 | 808 | 788 | 805 | 17,200 |
| 2024/05/17 | 775 | 789 | 771 | 787 | 15,200 |
| 2024/05/16 | 794 | 802 | 754 | 775 | 38,700 |
| 2024/05/15 | 808 | 810 | 790 | 794 | 31,000 |
| 2024/05/14 | 803 | 820 | 798 | 808 | 31,400 |
| 2024/05/13 | 790 | 804 | 786 | 804 | 22,200 |
| 2024/05/10 | 794 | 794 | 778 | 786 | 3,700 |
| 2024/05/09 | 793 | 794 | 777 | 794 | 6,600 |
| 2024/05/08 | 785 | 797 | 784 | 789 | 17,000 |
| 2024/05/07 | 782 | 784 | 777 | 784 | 7,700 |
| 2024/05/02 | 779 | 780 | 774 | 777 | 6,500 |
| 2024/05/01 | 772 | 778 | 764 | 778 | 3,600 |
| 2024/04/30 | 780 | 781 | 774 | 775 | 7,200 |
| 2024/04/26 | 781 | 781 | 771 | 780 | 13,700 |
| 2024/04/25 | 771 | 782 | 766 | 776 | 12,400 |
| 2024/04/24 | 771 | 774 | 762 | 771 | 13,100 |
| 2024/04/23 | 770 | 772 | 762 | 770 | 6,000 |
| 2024/04/22 | 761 | 775 | 757 | 760 | 13,400 |
| 2024/04/19 | 772 | 775 | 750 | 750 | 38,600 |
| 2024/04/18 | 774 | 776 | 769 | 773 | 11,100 |
| 2024/04/17 | 777 | 782 | 771 | 782 | 17,900 |
| 2024/04/16 | 785 | 786 | 773 | 780 | 16,900 |
| 2024/04/15 | 790 | 793 | 784 | 785 | 13,100 |
| 2024/04/12 | 792 | 795 | 788 | 790 | 4,100 |
| 2024/04/11 | 786 | 797 | 785 | 792 | 11,200 |
| 2024/04/10 | 794 | 796 | 785 | 786 | 14,600 |
| 2024/04/09 | 795 | 795 | 787 | 793 | 3,900 |
| 2024/04/08 | 791 | 798 | 785 | 794 | 8,800 |
| 2024/04/05 | 781 | 794 | 780 | 791 | 11,100 |
| 2024/04/04 | 804 | 810 | 781 | 785 | 21,400 |
| 2024/04/03 | 805 | 812 | 800 | 800 | 11,800 |
| 2024/04/02 | 806 | 814 | 804 | 813 | 7,000 |
| 2024/04/01 | 810 | 824 | 804 | 810 | 11,300 |
| 2024/03/29 | 813 | 821 | 801 | 801 | 19,800 |
| 2024/03/28 | 830 | 840 | 811 | 811 | 36,100 |
| 2024/03/27 | 844 | 848 | 830 | 836 | 17,900 |
| 2024/03/26 | 836 | 847 | 824 | 840 | 16,900 |
| 2024/03/25 | 844 | 863 | 837 | 838 | 43,200 |
| 2024/03/22 | 845 | 855 | 840 | 842 | 16,100 |
| 2024/03/21 | 833 | 861 | 833 | 845 | 52,400 |
| 2024/03/19 | 820 | 835 | 817 | 832 | 22,800 |
| 2024/03/18 | 811 | 820 | 806 | 820 | 38,100 |
| 2024/03/15 | 802 | 816 | 800 | 813 | 26,900 |
| 2024/03/14 | 793 | 803 | 793 | 803 | 4,900 |
| 2024/03/13 | 793 | 800 | 780 | 795 | 23,200 |
| 2024/03/12 | 793 | 797 | 785 | 797 | 12,900 |
| 2024/03/11 | 798 | 806 | 786 | 792 | 19,400 |
| 2024/03/08 | 799 | 799 | 781 | 787 | 17,000 |
| 2024/03/07 | 801 | 804 | 782 | 790 | 18,400 |
| 2024/03/06 | 803 | 807 | 795 | 802 | 12,400 |
| 2024/03/05 | 798 | 804 | 794 | 803 | 9,300 |
| 2024/03/04 | 792 | 812 | 792 | 804 | 30,100 |
| 2024/03/01 | 797 | 800 | 789 | 789 | 19,200 |
| 2024/02/29 | 795 | 806 | 786 | 790 | 34,000 |
| 2024/02/28 | 788 | 798 | 788 | 795 | 38,300 |
| 2024/02/27 | 769 | 787 | 760 | 783 | 32,900 |
| 2024/02/26 | 760 | 772 | 757 | 764 | 29,200 |
| 2024/02/22 | 760 | 761 | 751 | 760 | 8,800 |
| 2024/02/21 | 750 | 761 | 750 | 754 | 12,300 |
| 2024/02/20 | 750 | 757 | 743 | 753 | 14,800 |
| 2024/02/19 | 741 | 756 | 741 | 748 | 14,900 |
| 2024/02/16 | 742 | 752 | 740 | 740 | 19,300 |
| 2024/02/15 | 745 | 752 | 741 | 742 | 22,000 |
| 2024/02/14 | 754 | 756 | 747 | 748 | 10,400 |
| 2024/02/13 | 759 | 765 | 753 | 754 | 22,300 |
| 2024/02/09 | 757 | 767 | 753 | 759 | 24,800 |
| 2024/02/08 | 763 | 768 | 757 | 764 | 50,400 |
| 2024/02/07 | 750 | 763 | 743 | 763 | 32,000 |
| 2024/02/06 | 754 | 754 | 748 | 750 | 24,400 |
| 2024/02/05 | 745 | 754 | 744 | 754 | 24,900 |
| 2024/02/02 | 740 | 748 | 739 | 748 | 23,200 |
| 2024/02/01 | 742 | 754 | 735 | 743 | 61,900 |
| 2024/01/31 | 769 | 769 | 755 | 767 | 57,700 |
| 2024/01/30 | 754 | 769 | 750 | 768 | 36,500 |
| 2024/01/29 | 754 | 756 | 747 | 752 | 29,100 |
| 2024/01/26 | 750 | 755 | 748 | 751 | 21,500 |
| 2024/01/25 | 749 | 753 | 747 | 752 | 22,100 |
| 2024/01/24 | 747 | 751 | 745 | 747 | 9,500 |
| 2024/01/23 | 749 | 751 | 743 | 748 | 15,500 |
| 2024/01/22 | 747 | 750 | 743 | 745 | 19,800 |
| 2024/01/19 | 741 | 747 | 738 | 742 | 18,300 |
| 2024/01/18 | 744 | 745 | 738 | 741 | 19,500 |
| 2024/01/17 | 741 | 745 | 735 | 738 | 17,200 |
| 2024/01/16 | 746 | 746 | 734 | 739 | 14,600 |
| 2024/01/15 | 741 | 743 | 729 | 740 | 33,000 |
| 2024/01/12 | 738 | 743 | 726 | 729 | 16,300 |
| 2024/01/11 | 739 | 740 | 732 | 738 | 15,900 |
| 2024/01/10 | 735 | 742 | 732 | 738 | 29,600 |
| 2024/01/09 | 724 | 734 | 724 | 732 | 15,000 |
| 2024/01/05 | 721 | 727 | 721 | 724 | 7,600 |
| 2024/01/04 | 715 | 726 | 715 | 726 | 12,700 |