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 |
---|---|---|---|---|---|
2002/12/30 | 820 | 840 | 818 | 831 | 4,800 |
2002/12/27 | 848 | 848 | 830 | 839 | 7,700 |
2002/12/26 | 847 | 849 | 833 | 840 | 6,400 |
2002/12/25 | 845 | 845 | 820 | 820 | 6,900 |
2002/12/24 | 820 | 845 | 815 | 841 | 3,800 |
2002/12/20 | 815 | 815 | 807 | 815 | 9,400 |
2002/12/19 | 797 | 805 | 795 | 803 | 11,200 |
2002/12/18 | 798 | 803 | 796 | 797 | 7,900 |
2002/12/17 | 800 | 807 | 795 | 796 | 12,900 |
2002/12/16 | 805 | 805 | 796 | 796 | 12,600 |
2002/12/13 | 805 | 815 | 805 | 806 | 22,200 |
2002/12/12 | 827 | 827 | 809 | 809 | 4,500 |
2002/12/11 | 822 | 822 | 810 | 810 | 5,600 |
2002/12/10 | 825 | 840 | 818 | 820 | 7,600 |
2002/12/09 | 805 | 813 | 800 | 805 | 18,300 |
2002/12/06 | 829 | 829 | 810 | 813 | 5,000 |
2002/12/05 | 827 | 834 | 820 | 821 | 15,000 |
2002/12/04 | 826 | 840 | 826 | 827 | 14,100 |
2002/12/03 | 830 | 853 | 830 | 835 | 15,200 |
2002/12/02 | 826 | 840 | 817 | 830 | 19,100 |
2002/11/29 | 820 | 820 | 810 | 820 | 13,300 |
2002/11/28 | 800 | 807 | 800 | 802 | 24,600 |
2002/11/27 | 815 | 815 | 805 | 809 | 13,700 |
2002/11/26 | 815 | 815 | 801 | 805 | 11,200 |
2002/11/25 | 805 | 820 | 803 | 814 | 18,100 |
2002/11/22 | 801 | 820 | 801 | 805 | 9,500 |
2002/11/21 | 800 | 810 | 799 | 801 | 12,600 |
2002/11/20 | 786 | 820 | 786 | 820 | 8,600 |
2002/11/19 | 803 | 804 | 785 | 788 | 14,400 |
2002/11/18 | 831 | 838 | 800 | 815 | 17,300 |
2002/11/15 | 830 | 839 | 830 | 839 | 5,700 |
2002/11/14 | 831 | 839 | 830 | 830 | 10,100 |
2002/11/13 | 850 | 850 | 835 | 840 | 4,800 |
2002/11/12 | 835 | 850 | 835 | 845 | 10,000 |
2002/11/11 | 840 | 842 | 835 | 835 | 25,700 |
2002/11/08 | 850 | 860 | 830 | 840 | 32,500 |
2002/11/07 | 879 | 879 | 851 | 859 | 20,200 |
2002/11/06 | 860 | 901 | 860 | 879 | 13,200 |
2002/11/05 | 850 | 861 | 835 | 860 | 15,500 |
2002/11/01 | 899 | 900 | 850 | 859 | 11,900 |
2002/10/31 | 915 | 940 | 885 | 885 | 37,600 |
2002/10/30 | 865 | 887 | 851 | 885 | 28,600 |
2002/10/29 | 834 | 850 | 818 | 828 | 27,000 |
2002/10/28 | 865 | 865 | 811 | 824 | 42,300 |
2002/10/25 | 834 | 835 | 799 | 835 | 51,400 |
2002/10/24 | 890 | 890 | 830 | 846 | 27,500 |
2002/10/23 | 900 | 900 | 848 | 879 | 43,100 |
2002/10/22 | 950 | 951 | 910 | 915 | 219,900 |
2002/10/21 | 978 | 978 | 940 | 950 | 33,800 |
2002/10/18 | 1,009 | 1,022 | 985 | 985 | 10,000 |
2002/10/17 | 989 | 1,020 | 989 | 1,020 | 5,400 |
2002/10/16 | 985 | 985 | 975 | 984 | 11,100 |
2002/10/15 | 1,000 | 1,000 | 966 | 975 | 12,400 |
2002/10/11 | 990 | 991 | 969 | 975 | 11,300 |
2002/10/10 | 970 | 990 | 960 | 990 | 6,800 |
2002/10/09 | 1,000 | 1,000 | 968 | 997 | 12,800 |
2002/10/08 | 1,010 | 1,017 | 999 | 1,000 | 14,600 |
2002/10/07 | 1,047 | 1,049 | 1,016 | 1,016 | 8,500 |
2002/10/04 | 1,065 | 1,066 | 1,051 | 1,066 | 3,000 |
2002/10/03 | 1,090 | 1,090 | 1,060 | 1,065 | 4,900 |
2002/10/02 | 1,100 | 1,100 | 1,080 | 1,080 | 3,600 |
2002/10/01 | 1,060 | 1,065 | 1,042 | 1,047 | 15,400 |
2002/09/30 | 1,075 | 1,099 | 1,070 | 1,070 | 4,400 |
2002/09/27 | 1,100 | 1,100 | 1,081 | 1,100 | 8,700 |
2002/09/26 | 1,082 | 1,089 | 1,078 | 1,080 | 4,500 |
2002/09/25 | 1,095 | 1,100 | 1,079 | 1,079 | 3,000 |
2002/09/24 | 1,091 | 1,100 | 1,060 | 1,100 | 9,000 |
2002/09/20 | 1,070 | 1,109 | 1,070 | 1,089 | 11,000 |
2002/09/19 | 1,110 | 1,130 | 1,050 | 1,100 | 15,100 |
2002/09/18 | 1,119 | 1,120 | 1,070 | 1,100 | 3,600 |
2002/09/17 | 1,100 | 1,120 | 1,090 | 1,110 | 8,600 |
2002/09/13 | 1,101 | 1,101 | 1,050 | 1,093 | 18,600 |
2002/09/12 | 1,095 | 1,100 | 1,095 | 1,100 | 8,200 |
2002/09/11 | 1,085 | 1,095 | 1,070 | 1,095 | 6,300 |
2002/09/10 | 1,080 | 1,100 | 1,065 | 1,084 | 11,900 |
2002/09/09 | 1,041 | 1,064 | 1,041 | 1,064 | 7,200 |
2002/09/06 | 1,090 | 1,090 | 1,016 | 1,031 | 8,800 |
2002/09/05 | 1,035 | 1,101 | 1,015 | 1,090 | 14,100 |
2002/09/04 | 1,022 | 1,038 | 1,015 | 1,038 | 12,600 |
2002/09/03 | 1,099 | 1,099 | 1,050 | 1,062 | 12,100 |
2002/09/02 | 1,107 | 1,107 | 1,070 | 1,101 | 10,100 |
2002/08/30 | 1,101 | 1,120 | 1,090 | 1,107 | 10,200 |
2002/08/29 | 1,137 | 1,137 | 1,100 | 1,110 | 8,000 |
2002/08/28 | 1,141 | 1,141 | 1,110 | 1,133 | 6,900 |
2002/08/27 | 1,140 | 1,140 | 1,110 | 1,110 | 25,200 |
2002/08/26 | 1,162 | 1,162 | 1,147 | 1,150 | 17,100 |
2002/08/23 | 1,184 | 1,184 | 1,163 | 1,163 | 7,500 |
2002/08/22 | 1,199 | 1,199 | 1,161 | 1,184 | 22,400 |
2002/08/21 | 1,225 | 1,225 | 1,182 | 1,190 | 18,600 |
2002/08/20 | 1,200 | 1,220 | 1,195 | 1,220 | 26,000 |
2002/08/19 | 1,184 | 1,190 | 1,170 | 1,187 | 19,600 |
2002/08/16 | 1,180 | 1,180 | 1,150 | 1,179 | 23,600 |
2002/08/15 | 1,108 | 1,108 | 1,087 | 1,100 | 15,100 |
2002/08/14 | 1,070 | 1,070 | 1,055 | 1,068 | 21,800 |
2002/08/13 | 1,070 | 1,100 | 1,050 | 1,050 | 16,900 |
2002/08/12 | 1,078 | 1,078 | 1,020 | 1,030 | 25,300 |
2002/08/09 | 1,045 | 1,110 | 1,030 | 1,058 | 50,200 |
2002/08/08 | 1,042 | 1,048 | 1,022 | 1,038 | 42,500 |
2002/08/07 | 1,040 | 1,047 | 1,002 | 1,002 | 81,900 |
2002/08/06 | 1,110 | 1,110 | 1,017 | 1,020 | 62,900 |
2002/08/05 | 1,120 | 1,125 | 1,100 | 1,108 | 12,000 |
2002/08/02 | 1,150 | 1,165 | 1,105 | 1,125 | 14,000 |
2002/08/01 | 1,161 | 1,177 | 1,152 | 1,160 | 6,400 |
2002/07/31 | 1,190 | 1,190 | 1,151 | 1,151 | 13,200 |
2002/07/30 | 1,180 | 1,200 | 1,180 | 1,190 | 13,200 |
2002/07/29 | 1,170 | 1,200 | 1,150 | 1,200 | 30,300 |
2002/07/26 | 1,164 | 1,164 | 1,110 | 1,150 | 34,400 |
2002/07/25 | 1,120 | 1,145 | 1,110 | 1,144 | 33,500 |
2002/07/24 | 1,169 | 1,170 | 1,102 | 1,102 | 26,000 |
2002/07/23 | 1,172 | 1,175 | 1,164 | 1,171 | 16,300 |
2002/07/22 | 1,176 | 1,200 | 1,175 | 1,175 | 30,000 |
2002/07/19 | 1,188 | 1,199 | 1,180 | 1,186 | 9,700 |
2002/07/18 | 1,196 | 1,200 | 1,188 | 1,188 | 12,500 |
2002/07/17 | 1,206 | 1,206 | 1,172 | 1,195 | 17,100 |
2002/07/16 | 1,205 | 1,224 | 1,191 | 1,207 | 21,600 |
2002/07/15 | 1,231 | 1,231 | 1,200 | 1,202 | 22,400 |
2002/07/12 | 1,249 | 1,255 | 1,220 | 1,220 | 34,200 |
2002/07/11 | 1,260 | 1,265 | 1,249 | 1,250 | 25,600 |
2002/07/10 | 1,271 | 1,271 | 1,264 | 1,265 | 7,500 |
2002/07/09 | 1,280 | 1,280 | 1,259 | 1,260 | 54,800 |
2002/07/08 | 1,317 | 1,317 | 1,280 | 1,286 | 14,200 |
2002/07/05 | 1,289 | 1,290 | 1,274 | 1,277 | 23,100 |
2002/07/04 | 1,315 | 1,320 | 1,289 | 1,289 | 19,100 |
2002/07/03 | 1,300 | 1,314 | 1,298 | 1,309 | 14,700 |
2002/07/02 | 1,316 | 1,316 | 1,300 | 1,309 | 8,800 |
2002/07/01 | 1,281 | 1,298 | 1,280 | 1,296 | 14,300 |
2002/06/28 | 1,281 | 1,290 | 1,260 | 1,279 | 99,200 |
2002/06/27 | 1,309 | 1,314 | 1,260 | 1,261 | 52,500 |
2002/06/26 | 1,323 | 1,323 | 1,310 | 1,310 | 9,100 |
2002/06/25 | 1,310 | 1,340 | 1,300 | 1,323 | 7,500 |
2002/06/24 | 1,310 | 1,318 | 1,300 | 1,303 | 11,600 |
2002/06/21 | 1,328 | 1,328 | 1,312 | 1,319 | 5,900 |
2002/06/20 | 1,311 | 1,351 | 1,311 | 1,348 | 10,200 |
2002/06/19 | 1,380 | 1,380 | 1,350 | 1,351 | 11,500 |
2002/06/18 | 1,381 | 1,389 | 1,351 | 1,380 | 30,400 |
2002/06/17 | 1,401 | 1,401 | 1,380 | 1,381 | 12,800 |
2002/06/14 | 1,380 | 1,400 | 1,380 | 1,381 | 48,000 |
2002/06/13 | 1,400 | 1,415 | 1,392 | 1,394 | 9,600 |
2002/06/12 | 1,411 | 1,419 | 1,400 | 1,411 | 42,900 |
2002/06/11 | 1,407 | 1,407 | 1,395 | 1,399 | 21,800 |
2002/06/10 | 1,372 | 1,395 | 1,372 | 1,376 | 16,000 |
2002/06/07 | 1,357 | 1,360 | 1,350 | 1,352 | 42,500 |
2002/06/06 | 1,370 | 1,380 | 1,360 | 1,360 | 39,200 |
2002/06/05 | 1,390 | 1,390 | 1,364 | 1,364 | 52,600 |
2002/06/04 | 1,391 | 1,400 | 1,385 | 1,390 | 18,700 |
2002/06/03 | 1,387 | 1,400 | 1,387 | 1,395 | 14,600 |
2002/05/31 | 1,409 | 1,409 | 1,387 | 1,387 | 33,500 |
2002/05/30 | 1,410 | 1,410 | 1,400 | 1,400 | 20,900 |
2002/05/29 | 1,440 | 1,440 | 1,400 | 1,404 | 57,300 |
2002/05/28 | 1,450 | 1,450 | 1,435 | 1,440 | 22,800 |
2002/05/27 | 1,450 | 1,450 | 1,430 | 1,432 | 21,000 |
2002/05/24 | 1,455 | 1,460 | 1,430 | 1,450 | 56,500 |
2002/05/23 | 1,400 | 1,455 | 1,400 | 1,455 | 51,800 |
2002/05/22 | 1,390 | 1,420 | 1,390 | 1,395 | 43,300 |
2002/05/21 | 1,392 | 1,392 | 1,381 | 1,385 | 25,900 |
2002/05/20 | 1,395 | 1,400 | 1,392 | 1,392 | 17,800 |
2002/05/17 | 1,395 | 1,399 | 1,386 | 1,386 | 30,900 |
2002/05/16 | 1,390 | 1,400 | 1,385 | 1,395 | 36,500 |
2002/05/15 | 1,394 | 1,395 | 1,380 | 1,382 | 15,800 |
2002/05/14 | 1,410 | 1,410 | 1,381 | 1,395 | 19,000 |
2002/05/13 | 1,420 | 1,430 | 1,413 | 1,413 | 20,500 |
2002/05/10 | 1,420 | 1,420 | 1,414 | 1,415 | 12,600 |
2002/05/09 | 1,415 | 1,430 | 1,415 | 1,420 | 12,000 |
2002/05/08 | 1,415 | 1,422 | 1,412 | 1,415 | 15,900 |
2002/05/07 | 1,414 | 1,415 | 1,412 | 1,412 | 13,200 |
2002/05/02 | 1,425 | 1,425 | 1,416 | 1,416 | 16,200 |
2002/05/01 | 1,429 | 1,430 | 1,425 | 1,425 | 13,900 |
2002/04/30 | 1,432 | 1,440 | 1,429 | 1,429 | 10,600 |
2002/04/26 | 1,441 | 1,444 | 1,425 | 1,429 | 35,600 |
2002/04/25 | 1,450 | 1,450 | 1,433 | 1,441 | 31,300 |
2002/04/24 | 1,469 | 1,469 | 1,445 | 1,445 | 43,700 |
2002/04/23 | 1,464 | 1,470 | 1,455 | 1,465 | 28,200 |
2002/04/22 | 1,470 | 1,474 | 1,455 | 1,457 | 25,900 |
2002/04/19 | 1,480 | 1,480 | 1,465 | 1,469 | 11,500 |
2002/04/18 | 1,500 | 1,500 | 1,485 | 1,485 | 6,900 |
2002/04/17 | 1,500 | 1,501 | 1,470 | 1,470 | 40,000 |
2002/04/16 | 1,470 | 1,495 | 1,469 | 1,490 | 7,300 |
2002/04/15 | 1,460 | 1,480 | 1,460 | 1,480 | 8,300 |
2002/04/12 | 1,480 | 1,480 | 1,451 | 1,479 | 24,600 |
2002/04/11 | 1,490 | 1,500 | 1,481 | 1,484 | 13,500 |
2002/04/10 | 1,490 | 1,500 | 1,490 | 1,499 | 9,800 |
2002/04/09 | 1,500 | 1,510 | 1,490 | 1,490 | 9,200 |
2002/04/08 | 1,505 | 1,515 | 1,490 | 1,490 | 7,800 |
2002/04/05 | 1,519 | 1,519 | 1,502 | 1,514 | 3,100 |
2002/04/04 | 1,485 | 1,524 | 1,485 | 1,519 | 6,600 |
2002/04/03 | 1,485 | 1,500 | 1,481 | 1,488 | 5,300 |
2002/04/02 | 1,486 | 1,525 | 1,480 | 1,486 | 7,300 |
2002/04/01 | 1,501 | 1,510 | 1,480 | 1,486 | 5,700 |
2002/03/29 | 1,540 | 1,551 | 1,501 | 1,501 | 8,300 |
2002/03/28 | 1,545 | 1,560 | 1,540 | 1,540 | 9,900 |
2002/03/27 | 1,550 | 1,560 | 1,520 | 1,560 | 11,000 |
2002/03/26 | 1,550 | 1,565 | 1,500 | 1,507 | 15,100 |
2002/03/25 | 1,560 | 1,575 | 1,522 | 1,550 | 22,300 |
2002/03/22 | 1,526 | 1,555 | 1,526 | 1,555 | 28,200 |
2002/03/20 | 1,530 | 1,537 | 1,525 | 1,525 | 11,600 |
2002/03/19 | 1,502 | 1,530 | 1,500 | 1,520 | 32,500 |
2002/03/18 | 1,513 | 1,520 | 1,500 | 1,510 | 13,000 |
2002/03/15 | 1,540 | 1,540 | 1,511 | 1,530 | 10,600 |
2002/03/14 | 1,541 | 1,543 | 1,536 | 1,543 | 8,000 |
2002/03/13 | 1,555 | 1,580 | 1,540 | 1,540 | 16,300 |
2002/03/12 | 1,530 | 1,575 | 1,530 | 1,541 | 22,500 |
2002/03/11 | 1,485 | 1,525 | 1,485 | 1,524 | 17,300 |
2002/03/08 | 1,487 | 1,507 | 1,470 | 1,470 | 54,800 |
2002/03/07 | 1,500 | 1,510 | 1,485 | 1,500 | 14,900 |
2002/03/06 | 1,529 | 1,535 | 1,500 | 1,511 | 13,400 |
2002/03/05 | 1,500 | 1,530 | 1,480 | 1,530 | 20,500 |
2002/03/04 | 1,515 | 1,520 | 1,493 | 1,520 | 17,200 |
2002/03/01 | 1,520 | 1,520 | 1,500 | 1,514 | 8,800 |
2002/02/28 | 1,530 | 1,530 | 1,495 | 1,511 | 10,300 |
2002/02/27 | 1,501 | 1,550 | 1,500 | 1,530 | 18,700 |
2002/02/26 | 1,500 | 1,510 | 1,490 | 1,501 | 21,800 |
2002/02/25 | 1,538 | 1,538 | 1,514 | 1,520 | 4,400 |
2002/02/22 | 1,475 | 1,548 | 1,471 | 1,548 | 7,000 |
2002/02/21 | 1,505 | 1,530 | 1,475 | 1,530 | 12,400 |
2002/02/20 | 1,480 | 1,510 | 1,470 | 1,510 | 5,600 |
2002/02/19 | 1,480 | 1,484 | 1,470 | 1,484 | 4,600 |
2002/02/18 | 1,495 | 1,495 | 1,477 | 1,484 | 3,500 |
2002/02/15 | 1,480 | 1,500 | 1,470 | 1,495 | 8,200 |
2002/02/14 | 1,490 | 1,509 | 1,470 | 1,480 | 8,100 |
2002/02/13 | 1,490 | 1,520 | 1,490 | 1,500 | 8,400 |
2002/02/12 | 1,500 | 1,560 | 1,470 | 1,520 | 7,600 |
2002/02/08 | 1,502 | 1,549 | 1,489 | 1,500 | 12,300 |
2002/02/07 | 1,470 | 1,470 | 1,450 | 1,461 | 17,800 |
2002/02/06 | 1,487 | 1,487 | 1,445 | 1,470 | 17,900 |
2002/02/05 | 1,510 | 1,510 | 1,480 | 1,487 | 5,300 |
2002/02/04 | 1,580 | 1,580 | 1,500 | 1,510 | 1,700 |
2002/02/01 | 1,550 | 1,559 | 1,520 | 1,520 | 4,300 |
2002/01/31 | 1,560 | 1,605 | 1,550 | 1,599 | 10,300 |
2002/01/30 | 1,560 | 1,565 | 1,560 | 1,565 | 18,100 |
2002/01/29 | 1,555 | 1,598 | 1,555 | 1,585 | 15,300 |
2002/01/28 | 1,606 | 1,610 | 1,550 | 1,550 | 21,400 |
2002/01/25 | 1,470 | 1,530 | 1,470 | 1,530 | 8,200 |
2002/01/24 | 1,500 | 1,503 | 1,460 | 1,470 | 11,300 |
2002/01/23 | 1,535 | 1,539 | 1,485 | 1,500 | 5,300 |
2002/01/22 | 1,560 | 1,560 | 1,540 | 1,540 | 10,900 |
2002/01/21 | 1,540 | 1,560 | 1,525 | 1,560 | 11,700 |
2002/01/18 | 1,531 | 1,540 | 1,530 | 1,531 | 6,100 |
2002/01/17 | 1,460 | 1,520 | 1,460 | 1,490 | 8,700 |
2002/01/16 | 1,455 | 1,460 | 1,445 | 1,460 | 7,700 |
2002/01/15 | 1,480 | 1,480 | 1,448 | 1,448 | 11,700 |
2002/01/11 | 1,510 | 1,510 | 1,465 | 1,471 | 41,200 |
2002/01/10 | 1,510 | 1,524 | 1,500 | 1,505 | 14,100 |
2002/01/09 | 1,561 | 1,561 | 1,505 | 1,529 | 24,500 |
2002/01/08 | 1,600 | 1,602 | 1,560 | 1,561 | 9,300 |
2002/01/07 | 1,654 | 1,677 | 1,580 | 1,590 | 9,500 |
2002/01/04 | 1,639 | 1,650 | 1,620 | 1,650 | 3,900 |