日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

焼津水産化学工業(2812)の株価時系列情報

焼津水産化学工業(2812)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
2014/12/30 1,039 1,059 1,036 1,045 22,500
2014/12/29 1,030 1,040 1,027 1,039 20,200
2014/12/26 1,011 1,024 1,011 1,020 10,200
2014/12/25 1,015 1,024 1,000 1,009 30,400
2014/12/24 1,010 1,029 1,010 1,015 22,900
2014/12/22 1,005 1,034 1,002 1,020 33,500
2014/12/19 1,005 1,005 997 1,003 28,700
2014/12/18 1,000 1,003 997 1,001 12,800
2014/12/17 988 994 985 990 14,300
2014/12/16 991 998 988 988 19,500
2014/12/15 991 1,000 991 993 16,300
2014/12/12 996 998 995 995 27,400
2014/12/11 998 1,000 997 997 13,600
2014/12/10 998 1,004 997 1,000 23,100
2014/12/09 1,000 1,005 999 1,000 30,000
2014/12/08 1,003 1,003 995 1,001 25,600
2014/12/05 1,000 1,001 995 998 18,700
2014/12/04 1,000 1,000 995 998 16,500
2014/12/03 999 1,004 998 999 12,100
2014/12/02 997 1,000 994 1,000 9,600
2014/12/01 1,000 1,010 989 998 37,100
2014/11/28 1,000 1,000 997 1,000 8,600
2014/11/27 1,000 1,003 997 998 17,700
2014/11/26 1,000 1,000 992 997 10,500
2014/11/25 1,000 1,000 995 1,000 9,600
2014/11/21 1,001 1,001 990 993 13,600
2014/11/20 998 1,003 995 1,000 16,200
2014/11/19 997 998 990 993 9,100
2014/11/18 989 996 989 996 10,500
2014/11/17 999 999 986 988 19,500
2014/11/14 998 998 992 998 14,300
2014/11/13 988 998 988 996 6,400
2014/11/12 998 998 991 992 9,000
2014/11/11 998 998 988 995 10,400
2014/11/10 989 999 989 998 17,900
2014/11/07 980 989 979 988 6,100
2014/11/06 990 995 976 979 10,800
2014/11/05 992 992 975 990 19,600
2014/11/04 995 995 981 992 21,300
2014/10/31 989 998 978 994 33,500
2014/10/30 971 998 970 970 29,500
2014/10/29 969 987 966 986 6,900
2014/10/28 959 968 956 965 6,200
2014/10/27 964 969 955 959 11,300
2014/10/24 957 960 953 955 5,800
2014/10/23 960 961 952 954 2,900
2014/10/22 951 958 950 958 6,100
2014/10/21 956 959 948 950 4,500
2014/10/20 950 959 936 956 4,200
2014/10/17 951 956 930 931 15,400
2014/10/16 951 956 950 951 11,800
2014/10/15 956 956 953 956 8,700
2014/10/14 960 969 951 959 12,600
2014/10/10 972 979 967 974 18,100
2014/10/09 982 992 980 981 5,500
2014/10/08 980 990 979 988 9,100
2014/10/07 998 998 983 983 7,300
2014/10/06 992 998 992 996 5,200
2014/10/03 970 995 970 989 8,600
2014/10/02 990 991 975 975 15,100
2014/10/01 992 998 986 990 6,300
2014/09/30 998 998 985 993 8,500
2014/09/29 996 998 990 993 12,300
2014/09/26 1,000 1,000 990 995 8,600
2014/09/25 996 1,018 993 1,018 11,600
2014/09/24 990 997 988 995 26,200
2014/09/22 996 1,002 996 996 6,500
2014/09/19 1,000 1,002 996 1,002 16,100
2014/09/18 997 1,002 990 1,002 21,800
2014/09/17 997 997 990 994 3,700
2014/09/16 994 997 988 994 8,500
2014/09/12 993 997 979 990 32,100
2014/09/11 993 993 985 990 3,800
2014/09/10 984 991 982 985 10,500
2014/09/09 988 990 982 990 3,200
2014/09/08 992 992 986 988 5,900
2014/09/05 991 991 981 986 4,700
2014/09/04 985 987 981 982 3,600
2014/09/03 988 990 981 984 9,000
2014/09/02 980 989 980 989 7,300
2014/09/01 982 986 981 984 5,200
2014/08/29 981 986 978 984 6,300
2014/08/28 982 985 982 985 7,800
2014/08/27 979 985 979 984 8,500
2014/08/26 985 986 980 980 6,900
2014/08/25 980 985 978 983 11,600
2014/08/22 977 978 973 978 5,300
2014/08/21 972 979 972 978 10,900
2014/08/20 977 980 971 972 7,400
2014/08/19 968 969 965 969 11,500
2014/08/18 975 978 962 964 11,900
2014/08/15 969 976 967 973 9,600
2014/08/14 961 968 959 966 8,600
2014/08/13 959 960 957 960 6,500
2014/08/12 958 959 954 959 7,000
2014/08/11 949 956 946 956 4,900
2014/08/08 949 950 940 943 9,500
2014/08/07 941 949 941 949 8,100
2014/08/06 955 955 943 943 21,600
2014/08/05 955 958 953 954 10,000
2014/08/04 950 954 943 952 18,600
2014/08/01 958 961 950 954 20,500
2014/07/31 969 973 965 968 8,400
2014/07/30 967 969 960 969 15,600
2014/07/29 961 967 960 966 16,200
2014/07/28 958 965 958 964 10,000
2014/07/25 963 967 956 962 23,800
2014/07/24 974 977 958 963 22,400
2014/07/23 979 983 971 974 9,200
2014/07/22 980 981 974 978 10,800
2014/07/18 975 975 972 972 7,500
2014/07/17 983 985 981 982 5,500
2014/07/16 983 987 983 984 5,500
2014/07/15 984 988 982 987 8,700
2014/07/14 973 988 968 988 8,100
2014/07/11 978 980 965 980 11,900
2014/07/10 993 993 986 986 8,800
2014/07/09 992 995 989 992 7,800
2014/07/08 995 999 993 996 12,400
2014/07/07 989 995 988 994 11,000
2014/07/04 999 999 992 993 12,600
2014/07/03 994 998 989 991 9,400
2014/07/02 1,000 1,000 994 994 12,300
2014/07/01 981 999 981 993 27,000
2014/06/30 965 980 965 977 11,500
2014/06/27 970 976 967 967 13,300
2014/06/26 980 986 973 975 16,400
2014/06/25 963 983 960 977 27,000
2014/06/24 960 978 960 965 20,200
2014/06/23 958 966 954 957 14,800
2014/06/20 955 956 951 953 13,200
2014/06/19 950 954 948 952 15,800
2014/06/18 945 949 945 949 8,900
2014/06/17 943 950 943 945 14,300
2014/06/16 943 948 943 944 14,500
2014/06/13 947 947 938 943 26,200
2014/06/12 936 954 934 942 19,300
2014/06/11 939 946 934 936 20,700
2014/06/10 949 949 938 940 19,400
2014/06/09 950 950 947 949 8,000
2014/06/06 947 950 944 950 10,400
2014/06/05 948 949 944 949 7,100
2014/06/04 940 948 940 945 8,700
2014/06/03 937 946 937 942 7,400
2014/06/02 933 945 928 939 12,500
2014/05/30 937 941 924 933 16,800
2014/05/29 940 944 937 940 5,400
2014/05/28 952 953 940 948 15,100
2014/05/27 939 954 936 952 12,600
2014/05/26 934 938 927 937 12,100
2014/05/23 919 930 919 923 6,600
2014/05/22 911 922 910 920 8,300
2014/05/21 921 924 910 910 14,900
2014/05/20 922 934 922 924 5,100
2014/05/19 925 935 925 926 4,000
2014/05/16 945 945 922 929 13,900
2014/05/15 947 955 940 947 13,500
2014/05/14 950 957 950 954 7,000
2014/05/13 951 959 946 950 8,400
2014/05/12 945 958 945 950 18,400
2014/05/09 949 959 941 954 7,000
2014/05/08 938 958 938 942 8,800
2014/05/07 952 956 933 934 13,500
2014/05/02 951 955 948 952 8,500
2014/05/01 953 961 952 955 5,400
2014/04/30 970 971 952 953 14,600
2014/04/28 966 966 954 955 8,700
2014/04/25 955 970 954 960 11,000
2014/04/24 939 957 939 955 9,000
2014/04/23 953 953 945 947 4,700
2014/04/22 952 953 940 940 4,400
2014/04/21 938 959 932 946 16,900
2014/04/18 940 940 933 936 3,800
2014/04/17 943 943 930 934 6,900
2014/04/16 925 932 919 930 6,600
2014/04/15 938 938 915 915 8,600
2014/04/14 907 924 907 912 5,800
2014/04/11 910 910 904 907 10,300
2014/04/10 925 925 919 921 8,900
2014/04/09 922 926 912 921 17,800
2014/04/08 960 960 936 937 13,600
2014/04/07 953 955 941 951 13,100
2014/04/04 959 960 950 955 8,600
2014/04/03 949 963 949 960 17,800
2014/04/02 960 960 948 949 24,300
2014/04/01 950 957 950 953 17,800
2014/03/31 938 949 938 946 19,500
2014/03/28 932 945 926 938 38,500
2014/03/27 909 939 909 932 50,100
2014/03/26 980 980 935 946 89,900
2014/03/25 1,000 1,009 989 990 28,200
2014/03/24 990 1,008 989 998 31,200
2014/03/20 1,000 1,004 990 990 35,900
2014/03/19 1,018 1,018 1,000 1,002 20,000
2014/03/18 1,007 1,032 1,003 1,013 39,400
2014/03/17 1,000 1,000 992 993 20,900
2014/03/14 997 997 985 986 44,300
2014/03/13 994 1,003 993 997 21,200
2014/03/12 993 998 987 994 17,300
2014/03/11 988 1,003 988 993 33,700
2014/03/10 982 993 982 988 30,800
2014/03/07 978 984 978 982 31,000
2014/03/06 965 978 963 978 31,800
2014/03/05 965 969 960 963 16,700
2014/03/04 945 965 945 964 25,300
2014/03/03 945 945 930 944 13,900
2014/02/28 950 950 935 938 12,000
2014/02/27 950 950 944 944 21,200
2014/02/26 945 949 938 944 9,700
2014/02/25 942 947 935 945 12,100
2014/02/24 938 943 930 934 10,100
2014/02/21 924 940 924 936 11,500
2014/02/20 935 935 924 924 6,600
2014/02/19 935 937 931 931 3,300
2014/02/18 930 938 929 935 17,900
2014/02/17 934 934 920 926 8,100
2014/02/14 920 932 916 916 15,200
2014/02/13 932 935 916 916 13,600
2014/02/12 925 930 925 926 6,500
2014/02/10 930 938 915 925 12,400
2014/02/07 899 928 899 915 16,400
2014/02/06 904 907 894 897 10,600
2014/02/05 888 901 888 899 17,800
2014/02/04 905 905 885 888 31,400
2014/02/03 901 918 901 905 11,500
2014/01/31 920 920 895 901 17,700
2014/01/30 907 918 900 911 16,300
2014/01/29 908 916 907 914 9,800
2014/01/28 901 912 900 900 24,300
2014/01/27 900 914 898 898 27,900
2014/01/24 935 937 925 925 18,100
2014/01/23 941 949 938 938 12,800
2014/01/22 934 940 929 940 14,400
2014/01/21 921 936 921 928 17,300
2014/01/20 914 919 910 918 12,900
2014/01/17 910 921 910 919 4,900
2014/01/16 915 923 910 910 16,400
2014/01/15 908 917 908 915 9,100
2014/01/14 916 918 905 908 24,800
2014/01/10 917 917 911 912 17,300
2014/01/09 905 913 902 913 9,100
2014/01/08 900 905 900 905 8,600
2014/01/07 905 905 900 901 9,500
2014/01/06 896 909 895 905 16,400

このページの先頭へ