[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 
2017-11-222926.002926.002845.002895.0027007771000
2017-11-212846.002923.002843.002876.00470013542200
2017-11-202889.002889.002838.002874.007002008100
2017-11-172920.002929.002802.002854.00710020364000
2017-11-162705.002897.002705.002890.00800022439400
2017-11-152903.002919.002730.002731.001000028446600
2017-11-142903.002978.002903.002916.001230036049000
2017-11-132880.002908.002866.002903.00500014457500
2017-11-102827.002879.002827.002877.00910025885700
2017-11-092894.002952.002830.002835.00700020152100
2017-11-082898.002902.002870.002882.00660019033800
2017-11-072915.002929.002880.002924.0015004368800
2017-11-062960.002976.002880.002930.00690020259600
2017-11-023000.003005.002950.002962.00810024229500
2017-11-012911.003025.002911.002991.001290038173800
2017-10-312900.002998.002855.002905.003380098444500
2017-10-302865.002891.002780.002845.001890053749100
2017-10-272843.002898.002836.002880.00980028058300
2017-10-262730.002850.002725.002846.001570044027500
2017-10-252645.002730.002645.002710.002500067454300
2017-10-242572.002600.002572.002600.00610015812500
2017-10-232554.002573.002541.002572.00440011230300
2017-10-202555.002568.002520.002554.00660016790100
2017-10-192564.002570.002550.002569.00400010250900
2017-10-182585.002585.002550.002567.00420010758800
2017-10-172596.002600.002578.002598.0027007006100
2017-10-162579.002597.002532.002594.00450011586200
2017-10-132550.002578.002550.002578.0033008468500
2017-10-122547.002585.002533.002533.0028007196600
2017-10-112560.002560.002527.002535.00480012182600
2017-10-102560.002565.002515.002551.0020005078300
2017-10-062571.002572.002552.002560.0035008966900
2017-10-052605.002605.002553.002560.0033008508300
2017-10-042606.002626.002606.002606.0034008889000
2017-10-032650.002650.002605.002606.0035009181400
2017-10-022579.002679.002579.002655.00940024658100
2017-09-292592.002592.002550.002552.0028007163100
2017-09-282599.002600.002575.002580.0022005691100
2017-09-272548.002600.002548.002583.0023005917800
2017-09-26520.00524.00502.00514.003500018041000
2017-09-25518.00524.00516.00516.002700013970000
2017-09-22519.00527.00505.00505.003500018145000
2017-09-21520.00524.00518.00518.00110005725000
2017-09-20524.00524.00519.00520.00150007830000
2017-09-19530.00530.00525.00528.002700014281000
2017-09-15524.00532.00518.00530.002500013197000
2017-09-14521.00532.00513.00529.003700019288000
2017-09-13519.00520.00512.00515.00150007754000
2017-09-12502.00525.00502.00519.005000025611000
2017-09-11484.00505.00484.00505.003900019342000
2017-09-08486.00500.00486.00492.00160007887000
2017-09-07495.00500.00489.00489.00120005915000
2017-09-06482.00493.00480.00493.00110005325000
2017-09-05502.00505.00481.00490.004100020304000
2017-09-04526.00526.00503.00503.005400027732000
2017-09-01526.00530.00524.00529.001900010012000
2017-08-31526.00531.00526.00526.002500013204000
2017-08-30525.00548.00522.00531.008800047198000
2017-08-29513.00525.00503.00524.003600018614000
2017-08-28501.00520.00501.00514.007300037312000
2017-08-25500.00504.00495.00504.002500012491000
2017-08-24496.00504.00494.00498.00200009991000
2017-08-23500.00507.00499.00500.003600018108000
2017-08-22488.00499.00486.00499.002200010827000
2017-08-21486.00495.00486.00491.004300021115000
2017-08-18490.00498.00486.00489.00120005896000
2017-08-17494.00500.00478.00500.004200020749000
2017-08-16482.00497.00478.00494.003500017202000
2017-08-15480.00494.00480.00485.003800018471000
2017-08-14472.00483.00457.00475.004500021147000
2017-08-10476.00486.00472.00475.002700012900000
2017-08-09486.00486.00460.00476.007000033110000
2017-08-08488.00494.00482.00486.003600017609000
2017-08-07480.00487.00478.00487.002500012014000
2017-08-04485.00485.00474.00476.005400025989000
2017-08-03486.00489.00483.00483.005300025693000
2017-08-02489.00496.00470.00489.0016300079196000
2017-08-01490.00505.00477.00501.0011700058014000
2017-07-31471.00493.00471.00490.0014000067198000
2017-07-28462.00471.00460.00468.005600025987000
2017-07-27459.00462.00458.00462.003200014717000
2017-07-26459.00460.00450.00460.004700021394000
2017-07-25451.00455.00449.00455.002300010367000
2017-07-24458.00458.00451.00453.00190008607000
2017-07-21460.00461.00455.00458.002400011007000
2017-07-20454.00459.00446.00459.004400019995000
2017-07-19453.00459.00453.00455.00190008639000
2017-07-18455.00457.00451.00455.005100023145000
2017-07-14444.00454.00439.00452.004300019254000
2017-07-13435.00445.00435.00444.006800029954000
2017-07-12436.00436.00435.00435.00170007402000
2017-07-11439.00442.00434.00439.00180007900000
2017-07-10426.00438.00426.00438.005200022600000
2017-07-07412.00425.00412.00420.009000037700000
2017-07-06406.00412.00406.00412.00130005329000
2017-07-05405.00411.00403.00411.00140005683000
2017-07-04409.00411.00405.00408.004900019986000
2017-07-03405.00409.00405.00408.003700015039000
2017-06-30410.00410.00401.00405.005600022735000
2017-06-29409.00413.00408.00408.004200017205000
2017-06-28410.00411.00405.00407.00220008972000
2017-06-27415.00417.00410.00410.002600010777000
2017-06-26405.00417.00405.00417.003200013079000
2017-06-23406.00406.00398.00403.002600010452000
2017-06-22407.00407.00401.00402.004400017723000
2017-06-21405.00410.00401.00407.003500014220000
2017-06-20408.00408.00402.00407.004000016207000
2017-06-19403.00409.00401.00407.005400021858000
2017-06-16398.00405.00397.00399.005700022838000
2017-06-15407.00407.00395.00401.009900039783000
2017-06-14403.00413.00403.00412.004000016251000
2017-06-13405.00409.00403.00403.003500014192000
2017-06-12417.00417.00404.00410.004900020134000
2017-06-09416.00417.00414.00416.003400014132000
2017-06-08413.00418.00409.00416.005100021084000
2017-06-07409.00419.00408.00411.004700019421000
2017-06-06417.00418.00408.00413.004400018269000
2017-06-05400.00420.00397.00412.007600030943000
2017-06-02400.00401.00397.00398.005600022365000
2017-06-01391.00408.00391.00400.0014200056576000
2017-05-31385.00391.00385.00391.004400017130000
2017-05-30390.00390.00387.00388.00130005056000
2017-05-29392.00393.00387.00393.004000015641000
2017-05-26392.00392.00385.00392.002700010505000
2017-05-25389.00390.00383.00389.004900018997000
2017-05-24387.00390.00380.00389.006000023170000
2017-05-23386.00390.00383.00385.004100015846000
2017-05-22374.00391.00374.00386.0011800045413000
2017-05-19368.00370.00366.00370.003000011049000
2017-05-18366.00370.00363.00370.005700020953000
2017-05-17372.00377.00372.00377.004300016094000
2017-05-16369.00380.00367.00380.0010000037413000
2017-05-15356.00367.00356.00367.009500034096000
2017-05-12362.00364.00358.00360.006000021631000
2017-05-11370.00370.00356.00360.00403000146550000
2017-05-10323.00331.00322.00330.004300014025000
2017-05-09326.00326.00322.00326.00190006173000
2017-05-08324.00329.00324.00328.00300009800000
2017-05-02322.00325.00322.00322.00170005492000
2017-05-01321.00324.00317.00321.00150004819000
2017-04-28325.00325.00319.00324.0090002913000
2017-04-27326.00327.00325.00325.00180005864000
2017-04-26322.00325.00319.00321.004900015783000
2017-04-25316.00319.00310.00319.00260008189000
2017-04-24315.00315.00311.00315.00110003457000
2017-04-21310.00312.00310.00312.0060001866000
2017-04-20310.00310.00306.00307.0070002150000
2017-04-19303.00303.00303.00303.003000909000
2017-04-18308.00308.00304.00304.002000612000
2017-04-17300.00300.00300.00300.006300018900000
2017-04-14305.00305.00298.00298.00140004228000
2017-04-13305.00305.00299.00305.00240007237000
2017-04-12314.00314.00305.00308.00250007742000
2017-04-11315.00315.00314.00314.0070002201000
2017-04-10317.00318.00314.00317.0080002534000
2017-04-07312.00317.00312.00317.00220006898000
2017-04-06318.00318.00309.00312.004200013118000
2017-04-05321.00321.00319.00319.00250007988000
2017-04-04330.00330.00320.00320.006100019623000
2017-04-03334.00337.00334.00335.005000016815000
2017-03-31338.00339.00336.00336.0080002701000
2017-03-30334.00339.00334.00339.00130004386000
2017-03-29330.00337.00330.00334.00190006348000
2017-03-28339.00341.00335.00336.004800016231000
2017-03-27336.00342.00334.00342.00130004408000
2017-03-24331.00338.00331.00336.00190006349000
2017-03-23333.00333.00324.00331.007400024303000
2017-03-22338.00338.00333.00334.005100017116000
2017-03-21343.00344.00338.00340.007700026300000
2017-03-17346.00351.00342.00343.00210007257000
2017-03-16340.00347.00338.00343.003500011976000
2017-03-15344.00345.00340.00341.005400018444000
2017-03-14351.00351.00344.00346.00170005884000
2017-03-13350.00355.00347.00347.004000014006000
2017-03-10350.00352.00349.00350.003300011564000
2017-03-09345.00349.00345.00346.00100003480000
2017-03-08352.00354.00345.00347.005500019186000
2017-03-07341.00355.00341.00352.009600033394000
2017-03-06343.00344.00335.00341.003700012561000
2017-03-03341.00345.00341.00343.00160005489000
2017-03-02345.00345.00343.00344.00270009293000
2017-03-01344.00345.00339.00345.00180006167000
2017-02-28337.00344.00335.00344.00290009871000
2017-02-27337.00343.00335.00340.003000010169000
2017-02-24343.00345.00340.00342.004400015069000
2017-02-23335.00343.00332.00342.009600032288000
2017-02-22332.00334.00329.00331.004400014580000
2017-02-21327.00330.00326.00329.00190006229000
2017-02-20333.00333.00326.00326.007100023481000
2017-02-17322.00328.00322.00325.00260008460000
2017-02-16317.00325.00317.00322.003800012204000
2017-02-15315.00320.00315.00317.00200006334000
2017-02-14314.00317.00313.00314.00300009427000
2017-02-13316.00316.00312.00313.004200013181000
2017-02-10312.00316.00310.00313.00290009103000
2017-02-09308.00310.00308.00310.0040001238000
2017-02-08310.00311.00309.00309.00100003101000
2017-02-07308.00310.00308.00310.00140004327000
2017-02-06308.00310.00305.00309.004400013518000
2017-02-03308.00311.00306.00308.004300013224000
2017-02-02307.00312.00307.00312.00140004335000
2017-02-01307.00310.00307.00309.00170005248000
2017-01-31310.00312.00303.00310.005400016677000
2017-01-30319.00319.00309.00315.007200022631000
2017-01-27315.00324.00312.00323.004600014663000
2017-01-26315.00316.00311.00315.00210006594000
2017-01-25307.00308.00304.00308.003500010728000
2017-01-24304.00305.00303.00304.00100003045000
2017-01-23303.00303.00302.00303.00120003631000
2017-01-20302.00303.00302.00303.003000907000
2017-01-19300.00302.00300.00301.0090002711000
2017-01-18297.00298.00297.00298.00110003271000
2017-01-17300.00301.00298.00298.007900023627000
2017-01-16305.00306.00302.00302.005300016103000
2017-01-13307.00307.00304.00305.00260007946000
2017-01-12308.00309.00306.00308.00220006755000
2017-01-11306.00310.00303.00308.003600011099000
2017-01-10305.00306.00300.00306.00290008806000
2017-01-06297.00307.00297.00307.008500025499000
2017-01-05295.00297.00294.00296.00180005321000
2017-01-04295.00296.00294.00295.00260007675000
2016-12-30288.00294.00285.00294.00300008708000
2016-12-29291.00291.00288.00288.00230006654000
2016-12-28292.00292.00291.00291.0040001167000
2016-12-27291.00291.00288.00289.00240006957000
2016-12-26293.00293.00289.00291.00220006399000
2016-12-22292.00293.00289.00289.00270007842000
2016-12-21294.00294.00291.00291.004800014075000
2016-12-20292.00293.00291.00293.00290008472000
2016-12-19295.00295.00290.00292.004700013745000
2016-12-16297.00297.00293.00295.003600010622000
2016-12-15295.00297.00293.00295.003800011203000
2016-12-14293.00296.00290.00296.00260007651000
2016-12-13290.00296.00290.00296.00200005870000
2016-12-12291.00291.00290.00291.00180005231000
2016-12-09293.00293.00287.00290.00210006089000
2016-12-08292.00292.00287.00290.00270007824000
2016-12-07290.00291.00288.00289.00340009865000
2016-12-06288.00290.00286.00290.005400015548000
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

   ※ 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。 

Twitter