[4113 東証2部] 田岡化学工業 日足 時系列データ

[4113 東証2部] 田岡化学工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-05283.00288.00283.00287.00110003132000
2016-12-02283.00287.00283.00283.0070001993000
2016-12-01284.00289.00284.00284.005200014874000
2016-11-30282.00282.00281.00282.00160004501000
2016-11-29279.00283.00278.00281.00160004479000
2016-11-28282.00282.00278.00279.00120003360000
2016-11-25282.00282.00278.00278.00130003648000
2016-11-24282.00282.00279.00282.00220006179000
2016-11-22281.00281.00279.00279.00340009515000
2016-11-21277.00281.00277.00280.00150004191000
2016-11-18274.00276.00271.00276.00170004660000
2016-11-17273.00276.00272.00273.00140003835000
2016-11-16271.00275.00271.00273.00200005468000
2016-11-15271.00272.00270.00271.00190005150000
2016-11-14269.00271.00269.00271.00180004855000
2016-11-11267.00268.00265.00267.004400011734000
2016-11-10266.00266.00262.00265.00230006080000
2016-11-09262.00262.00255.00258.005300013738000
2016-11-08265.00266.00262.00263.004100010794000
2016-11-07266.00268.00264.00265.004100010849000
2016-11-04272.00272.00269.00269.003000810000
2016-11-02271.00274.00270.00272.00160004340000
2016-11-01272.00275.00272.00272.00340009258000
2016-10-31278.00278.00272.00277.00310008507000
2016-10-28274.00277.00273.00277.004200011527000
2016-10-27270.00271.00267.00269.00250006746000
2016-10-26269.00269.00267.00267.00190005091000
2016-10-25266.00267.00265.00267.0090002394000
2016-10-24265.00266.00263.00266.00200005278000
2016-10-21265.00270.00264.00264.00120003200000
2016-10-20266.00273.00264.00268.00240006418000
2016-10-19263.00266.00261.00266.00130003424000
2016-10-18264.00266.00263.00263.00100002640000
2016-10-17263.00263.00262.00262.0040001051000
2016-10-14259.00263.00259.00260.00190004955000
2016-10-13259.00259.00259.00259.001000259000
2016-10-12261.00261.00258.00258.002000519000
2016-10-11259.00262.00259.00262.0040001040000
2016-10-07259.00261.00259.00259.00130003373000
2016-10-06257.00260.00256.00260.0080002062000
2016-10-05255.00258.00254.00255.00200005114000
2016-10-04257.00257.00254.00254.00190004852000
2016-10-03258.00258.00257.00257.00100002574000
2016-09-30256.00257.00256.00257.0050001282000
2016-09-29258.00260.00256.00260.00110002843000
2016-09-28258.00259.00258.00258.0070001807000
2016-09-27259.00263.00259.00263.002000522000
2016-09-26262.00262.00259.00262.0060001566000
2016-09-23258.00262.00258.00258.00100002589000
2016-09-21263.00263.00253.00259.00210005434000
2016-09-20260.00260.00255.00256.00210005424000
2016-09-16260.00262.00260.00262.0060001565000
2016-09-15259.00260.00257.00260.00150003881000
2016-09-14258.00260.00258.00260.00120003112000
2016-09-13260.00260.00260.00260.0040001040000
2016-09-12264.00264.00260.00260.0040001052000
2016-09-09265.00267.00261.00261.00120003179000
2016-09-08261.00266.00261.00265.00210005534000
2016-09-07258.00260.00257.00258.00140003613000
2016-09-06258.00259.00255.00258.00100002570000
2016-09-05255.00261.00253.00261.004300011041000
2016-09-02254.00254.00251.00251.00160004045000
2016-09-01256.00258.00254.00254.00180004586000
2016-08-31253.00255.00251.00251.00190004819000
2016-08-30252.00253.00252.00253.0060001517000
2016-08-29249.00252.00247.00252.00230005741000
2016-08-26251.00251.00249.00249.0090002247000
2016-08-25249.00250.00248.00250.00170004234000
2016-08-24246.00249.00246.00248.00110002727000
2016-08-23247.00248.00247.00247.0080001980000
2016-08-22246.00246.00246.00246.002000492000
2016-08-19247.00249.00246.00246.0080001976000
2016-08-18248.00249.00247.00248.004000992000
2016-08-17248.00250.00247.00248.00140003482000
2016-08-16250.00251.00248.00248.0080001997000
2016-08-15250.00250.00248.00250.00170004233000
2016-08-1200
2016-08-10245.00259.00242.00259.00150003678000
2016-08-09242.00245.00242.00245.00110002688000
2016-08-08243.00245.00241.00241.00290007025000
2016-08-05245.00245.00242.00243.00210005117000
2016-08-04244.00245.00244.00244.00110002691000
2016-08-03246.00247.00243.00243.004100010008000
2016-08-02248.00250.00245.00245.00360008885000
2016-08-01250.00250.00248.00248.00120002987000
2016-07-29255.00256.00248.00251.0015800039682000
2016-07-28270.00271.00268.00271.00210005671000
2016-07-27267.00268.00266.00268.0090002403000
2016-07-26273.00273.00260.00264.00310008213000
2016-07-25272.00273.00271.00273.00190005162000
2016-07-22273.00274.00270.00274.0090002455000
2016-07-21274.00275.00273.00275.00220006022000
2016-07-20273.00273.00273.00273.0070001911000
2016-07-19272.00272.00272.00272.002000544000
2016-07-15272.00274.00272.00272.0070001911000
2016-07-14271.00271.00271.00271.001000271000
2016-07-13272.00273.00272.00273.0070001908000
2016-07-12271.00271.00269.00270.00110002970000
2016-07-11269.00271.00266.00268.00110002953000
2016-07-08265.00270.00265.00270.0040001069000
2016-07-07268.00268.00266.00266.003000800000
2016-07-06264.00271.00263.00270.00200005323000
2016-07-05264.00271.00264.00271.0040001075000
2016-07-04265.00267.00265.00267.0050001329000
2016-07-01260.00265.00259.00265.00210005482000
2016-06-30270.00270.00267.00269.00140003774000
2016-06-29255.00263.00255.00263.00150003879000
2016-06-28255.00255.00255.00255.002000510000
2016-06-27255.00255.00255.00255.003000765000
2016-06-24270.00270.00248.00251.004300011001000
2016-06-23265.00267.00265.00266.0090002392000
2016-06-22270.00271.00269.00270.0080002160000
2016-06-21267.00276.00267.00276.00160004325000
2016-06-20269.00272.00269.00269.0080002165000
2016-06-17266.00272.00262.00264.00130003467000
2016-06-16276.00276.00258.00258.00330008724000
2016-06-15274.00277.00274.00277.0060001655000
2016-06-14284.00284.00277.00277.00310008713000
2016-06-13286.00288.00284.00284.00230006573000
2016-06-10289.00290.00286.00289.0070002019000
2016-06-09285.00289.00283.00289.00140003998000
2016-06-08289.00289.00283.00284.007200020550000
2016-06-07295.00295.00289.00289.00120003518000
2016-06-06298.00298.00296.00296.0080002376000
2016-06-03298.00298.00298.00298.002000596000
2016-06-02298.00299.00298.00299.0080002385000
2016-06-01301.00301.00300.00300.00200006015000
2016-05-31301.00301.00301.00301.002000602000
2016-05-30300.00301.00299.00300.00130003902000
2016-05-27302.00302.00297.00297.00180005400000
2016-05-26302.00302.00300.00300.00100003010000
2016-05-25303.00303.00301.00301.0040001206000
2016-05-24302.00302.00300.00300.0060001808000
2016-05-23299.00302.00299.00302.0040001201000
2016-05-20298.00300.00297.00299.00180005359000
2016-05-19298.00299.00298.00298.00150004472000
2016-05-18299.00299.00296.00299.00200005933000
2016-05-17299.00300.00297.00297.00160004771000
2016-05-16299.00300.00294.00299.00180005343000
2016-05-13312.00312.00294.00299.006500019797000
2016-05-12315.00316.00308.00315.006500020339000
2016-05-11319.00321.00317.00320.006100019437000
2016-05-10315.00325.00309.00319.0016300051686000
2016-05-09326.00338.00324.00334.008900029431000
2016-05-06330.00332.00323.00326.009100029732000
2016-05-02313.00315.00312.00314.00120003756000
2016-04-28325.00325.00320.00320.00170005499000
2016-04-27325.00326.00325.00326.00100003251000
2016-04-26333.00333.00325.00326.00160005241000
2016-04-25330.00331.00329.00331.00230007583000
2016-04-22327.00331.00327.00327.00120003945000
2016-04-21328.00330.00327.00330.00110003611000
2016-04-20328.00329.00323.00326.00200006527000
2016-04-19321.00328.00311.00328.003500011175000
2016-04-18321.00321.00315.00320.00170005411000
2016-04-15321.00323.00321.00323.00160005158000
2016-04-14319.00321.00317.00321.00170005411000
2016-04-13313.00317.00312.00317.00230007242000
2016-04-12309.00313.00307.00311.00220006825000
2016-04-11308.00310.00308.00309.0090002778000
2016-04-08310.00314.00310.00314.00110003425000
2016-04-07310.00310.00304.00308.00250007645000
2016-04-06300.00310.00300.00310.00140004264000
2016-04-05313.00314.00303.00303.00310009596000
2016-04-04310.00313.00305.00313.00190005895000
2016-04-01324.00325.00313.00313.005700018207000
2016-03-31329.00330.00323.00323.00280009163000
2016-03-30333.00336.00327.00327.00300009935000
2016-03-29337.00337.00330.00330.004000013298000
2016-03-28341.00350.00337.00340.008300028449000
2016-03-25332.00337.00332.00337.003000010028000
2016-03-24334.00334.00330.00332.00270008950000
2016-03-23340.00342.00332.00334.003800012777000
2016-03-22335.00340.00335.00338.00110003711000
2016-03-18331.00333.00330.00332.00200006620000
2016-03-17334.00337.00333.00334.003300011052000
2016-03-16331.00341.00330.00332.006400021386000
2016-03-15340.00340.00331.00331.009100030425000
2016-03-14352.00353.00339.00343.008100027986000
2016-03-11347.00354.00345.00354.00150005264000
2016-03-10351.00352.00350.00351.00120004212000
2016-03-09342.00349.00339.00347.003700012657000
2016-03-08350.00351.00340.00351.00200006942000
2016-03-07357.00357.00351.00351.00220007774000
2016-03-04351.00360.00344.00354.004800016876000
2016-03-03353.00362.00353.00353.009500033780000
2016-03-02327.00358.00327.00353.0021600074499000
2016-03-01325.00331.00325.00327.00130004265000
2016-02-29323.00333.00323.00329.006100019914000
2016-02-26314.00317.00314.00317.0040001259000
2016-02-25313.00317.00311.00311.00230007218000
2016-02-24308.00313.00306.00308.003500010796000
2016-02-23318.00318.00315.00316.00110003485000
2016-02-22316.00318.00310.00318.00170005346000
2016-02-19315.00315.00312.00312.00140004387000
2016-02-18318.00320.00317.00320.00180005741000
2016-02-17308.00317.00306.00317.00110003420000
2016-02-16307.00316.00307.00312.00200006243000
2016-02-15306.00307.00288.00307.005700017047000
2016-02-12291.00295.00282.00284.009600027641000
2016-02-10324.00324.00310.00312.003800011981000
2016-02-09332.00332.00320.00323.005500017864000
2016-02-08325.00353.00325.00353.003400011361000
2016-02-05329.00332.00324.00330.005400017719000
2016-02-04345.00345.00330.00333.006400021771000
2016-02-03351.00353.00342.00348.006100021177000
2016-02-02353.00361.00353.00357.003100011063000
2016-02-01363.00377.00355.00356.0024600089484000
2016-01-29347.00357.00340.00351.00470000163292000
2016-01-28301.00305.00300.00300.00190005752000
2016-01-27300.00300.00297.00300.00110003289000
2016-01-26300.00300.00296.00296.0070002090000
2016-01-25291.00304.00291.00304.00290008607000
2016-01-22280.00290.00280.00290.00110003128000
2016-01-21292.00295.00269.00269.006400018362000
2016-01-20303.00304.00297.00299.00130003910000
2016-01-19304.00306.00301.00305.00200006073000
2016-01-18295.00302.00292.00301.00300008885000
2016-01-15316.00316.00311.00311.0070002192000
2016-01-14319.00319.00303.00308.003300010200000
2016-01-13315.00326.00315.00319.003300010587000
2016-01-12323.00323.00313.00313.004200013401000
2016-01-08323.00327.00322.00327.00140004532000
2016-01-07324.00328.00322.00323.003100010023000
2016-01-06334.00337.00324.00324.004200013778000
2016-01-05327.00334.00327.00334.0080002645000
2016-01-04340.00341.00329.00333.00270009084000
2015-12-30334.00339.00334.00338.0080002701000
2015-12-29335.00335.00333.00334.0080002674000
2015-12-28329.00338.00329.00334.00250008325000
2015-12-25331.00331.00322.00327.004000013050000
2015-12-24345.00345.00325.00325.009100030142000
2015-12-22351.00355.00344.00345.00220007682000
2015-12-21350.00357.00344.00351.00200006984000
2015-12-18357.00362.00351.00354.00170006053000
2015-12-17355.00364.00355.00361.002900010421000
2015-12-16351.00357.00351.00356.00230008142000
2015-12-15358.00360.00350.00350.004200014903000
2015-12-14349.00359.00347.00354.003500012294000
2015-12-11362.00363.00359.00363.00180006500000
2015-12-10355.00365.00351.00354.0010300036544000
2015-12-09374.00376.00361.00361.005300019620000
2015-12-08372.00383.00369.00374.0011500043164000
2015-12-07364.00372.00361.00369.007000025683000
2015-12-04355.00364.00355.00360.008000028669000
2015-12-03371.00375.00356.00367.0014800054319000
2015-12-02355.00370.00352.00368.0017700064032000
2015-12-01335.00359.00335.00358.0016100056089000
2015-11-30332.00337.00331.00336.006400021377000
2015-11-27338.00338.00329.00330.007300024330000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog