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
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

このページの先頭へ