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 |
---|---|---|---|---|---|
2003/12/30 | 841 | 841 | 824 | 834 | 4,300 |
2003/12/29 | 858 | 858 | 841 | 842 | 6,500 |
2003/12/26 | 850 | 860 | 840 | 850 | 22,200 |
2003/12/25 | 848 | 855 | 840 | 849 | 26,200 |
2003/12/24 | 815 | 828 | 815 | 828 | 30,000 |
2003/12/22 | 805 | 811 | 800 | 809 | 63,900 |
2003/12/19 | 810 | 814 | 807 | 809 | 28,000 |
2003/12/18 | 810 | 814 | 805 | 809 | 12,300 |
2003/12/17 | 817 | 820 | 808 | 810 | 71,600 |
2003/12/16 | 821 | 826 | 817 | 818 | 11,300 |
2003/12/15 | 844 | 844 | 825 | 826 | 10,000 |
2003/12/12 | 829 | 839 | 820 | 839 | 21,800 |
2003/12/11 | 830 | 835 | 820 | 829 | 6,400 |
2003/12/10 | 836 | 844 | 828 | 830 | 9,100 |
2003/12/09 | 849 | 849 | 835 | 843 | 8,100 |
2003/12/08 | 853 | 853 | 832 | 848 | 7,000 |
2003/12/05 | 840 | 840 | 832 | 833 | 2,700 |
2003/12/04 | 832 | 844 | 832 | 841 | 5,200 |
2003/12/03 | 832 | 844 | 832 | 844 | 2,900 |
2003/12/02 | 840 | 850 | 830 | 842 | 14,700 |
2003/12/01 | 820 | 840 | 815 | 834 | 8,700 |
2003/11/28 | 816 | 829 | 816 | 820 | 12,000 |
2003/11/27 | 830 | 830 | 816 | 818 | 16,100 |
2003/11/26 | 839 | 839 | 820 | 820 | 12,500 |
2003/11/25 | 820 | 842 | 813 | 813 | 8,200 |
2003/11/21 | 819 | 828 | 812 | 813 | 7,300 |
2003/11/20 | 815 | 820 | 815 | 820 | 20,000 |
2003/11/19 | 819 | 830 | 813 | 820 | 18,200 |
2003/11/18 | 832 | 833 | 819 | 825 | 15,600 |
2003/11/17 | 858 | 858 | 835 | 835 | 8,700 |
2003/11/14 | 850 | 859 | 843 | 855 | 16,000 |
2003/11/13 | 845 | 855 | 841 | 841 | 9,400 |
2003/11/12 | 841 | 851 | 841 | 845 | 2,900 |
2003/11/11 | 845 | 855 | 835 | 855 | 12,600 |
2003/11/10 | 841 | 855 | 840 | 845 | 6,300 |
2003/11/07 | 844 | 850 | 838 | 841 | 17,300 |
2003/11/06 | 850 | 856 | 844 | 844 | 4,700 |
2003/11/05 | 853 | 855 | 841 | 843 | 12,700 |
2003/11/04 | 841 | 853 | 840 | 853 | 9,100 |
2003/10/31 | 853 | 853 | 843 | 845 | 15,400 |
2003/10/30 | 855 | 855 | 848 | 848 | 14,000 |
2003/10/29 | 850 | 854 | 849 | 849 | 10,700 |
2003/10/28 | 853 | 870 | 848 | 850 | 30,500 |
2003/10/27 | 863 | 864 | 853 | 853 | 20,200 |
2003/10/24 | 859 | 864 | 851 | 853 | 11,400 |
2003/10/23 | 870 | 875 | 860 | 861 | 29,500 |
2003/10/22 | 873 | 873 | 866 | 870 | 11,600 |
2003/10/21 | 875 | 876 | 866 | 870 | 15,700 |
2003/10/20 | 863 | 875 | 863 | 875 | 22,500 |
2003/10/17 | 873 | 873 | 862 | 863 | 21,200 |
2003/10/16 | 865 | 870 | 861 | 862 | 10,500 |
2003/10/15 | 858 | 865 | 857 | 858 | 7,800 |
2003/10/14 | 863 | 864 | 857 | 858 | 7,200 |
2003/10/10 | 858 | 865 | 853 | 855 | 15,000 |
2003/10/09 | 867 | 867 | 853 | 857 | 11,100 |
2003/10/08 | 872 | 875 | 865 | 873 | 7,200 |
2003/10/07 | 879 | 880 | 861 | 870 | 15,700 |
2003/10/06 | 875 | 881 | 875 | 875 | 13,000 |
2003/10/03 | 870 | 879 | 870 | 872 | 4,900 |
2003/10/02 | 885 | 885 | 861 | 878 | 15,400 |
2003/10/01 | 870 | 871 | 863 | 865 | 5,800 |
2003/09/30 | 880 | 880 | 864 | 872 | 3,900 |
2003/09/29 | 870 | 872 | 861 | 863 | 11,100 |
2003/09/26 | 860 | 875 | 860 | 865 | 6,200 |
2003/09/25 | 883 | 883 | 869 | 870 | 10,600 |
2003/09/24 | 890 | 895 | 883 | 883 | 26,500 |
2003/09/22 | 886 | 890 | 881 | 890 | 18,900 |
2003/09/19 | 887 | 888 | 876 | 878 | 19,500 |
2003/09/18 | 885 | 888 | 874 | 877 | 20,800 |
2003/09/17 | 881 | 882 | 876 | 878 | 17,200 |
2003/09/16 | 869 | 876 | 864 | 871 | 25,100 |
2003/09/12 | 868 | 868 | 856 | 864 | 23,700 |
2003/09/11 | 869 | 869 | 855 | 856 | 16,100 |
2003/09/10 | 855 | 864 | 851 | 859 | 16,300 |
2003/09/09 | 849 | 855 | 848 | 854 | 29,600 |
2003/09/08 | 845 | 850 | 845 | 847 | 13,500 |
2003/09/05 | 852 | 852 | 844 | 847 | 8,600 |
2003/09/04 | 844 | 851 | 843 | 848 | 4,000 |
2003/09/03 | 841 | 852 | 840 | 843 | 17,100 |
2003/09/02 | 847 | 853 | 840 | 841 | 28,500 |
2003/09/01 | 845 | 854 | 840 | 840 | 24,600 |
2003/08/29 | 835 | 838 | 832 | 832 | 19,000 |
2003/08/28 | 835 | 838 | 833 | 834 | 14,100 |
2003/08/27 | 840 | 840 | 833 | 835 | 21,400 |
2003/08/26 | 835 | 836 | 832 | 833 | 23,100 |
2003/08/25 | 840 | 849 | 835 | 838 | 18,100 |
2003/08/22 | 843 | 845 | 831 | 833 | 40,600 |
2003/08/21 | 850 | 850 | 839 | 840 | 31,700 |
2003/08/20 | 851 | 852 | 848 | 850 | 34,500 |
2003/08/19 | 860 | 860 | 845 | 849 | 30,000 |
2003/08/18 | 861 | 864 | 853 | 853 | 17,000 |
2003/08/15 | 863 | 869 | 860 | 860 | 13,700 |
2003/08/14 | 858 | 869 | 856 | 860 | 11,800 |
2003/08/13 | 857 | 861 | 851 | 858 | 3,200 |
2003/08/12 | 860 | 860 | 853 | 856 | 4,700 |
2003/08/11 | 858 | 861 | 855 | 856 | 3,400 |
2003/08/08 | 850 | 858 | 848 | 853 | 10,100 |
2003/08/07 | 855 | 857 | 850 | 857 | 5,100 |
2003/08/06 | 855 | 856 | 851 | 856 | 11,100 |
2003/08/05 | 859 | 869 | 857 | 858 | 7,900 |
2003/08/04 | 867 | 867 | 856 | 859 | 6,800 |
2003/08/01 | 863 | 864 | 850 | 859 | 19,100 |
2003/07/31 | 863 | 865 | 858 | 858 | 13,500 |
2003/07/30 | 864 | 867 | 862 | 863 | 7,500 |
2003/07/29 | 868 | 868 | 863 | 864 | 9,400 |
2003/07/28 | 869 | 869 | 859 | 862 | 17,100 |
2003/07/25 | 861 | 870 | 855 | 860 | 12,700 |
2003/07/24 | 870 | 870 | 861 | 861 | 5,400 |
2003/07/23 | 870 | 870 | 856 | 868 | 5,900 |
2003/07/22 | 861 | 878 | 860 | 860 | 6,700 |
2003/07/18 | 860 | 865 | 855 | 855 | 6,300 |
2003/07/17 | 860 | 870 | 849 | 855 | 8,100 |
2003/07/16 | 870 | 870 | 855 | 855 | 12,300 |
2003/07/15 | 865 | 880 | 860 | 862 | 21,700 |
2003/07/14 | 867 | 880 | 866 | 870 | 4,600 |
2003/07/11 | 873 | 874 | 863 | 863 | 13,400 |
2003/07/10 | 890 | 890 | 868 | 873 | 17,700 |
2003/07/09 | 864 | 880 | 863 | 872 | 7,200 |
2003/07/08 | 873 | 880 | 862 | 871 | 15,400 |
2003/07/07 | 870 | 870 | 862 | 862 | 8,100 |
2003/07/04 | 880 | 880 | 869 | 869 | 4,600 |
2003/07/03 | 885 | 890 | 872 | 873 | 17,900 |
2003/07/02 | 857 | 870 | 857 | 866 | 10,200 |
2003/07/01 | 868 | 870 | 851 | 865 | 11,800 |
2003/06/30 | 852 | 858 | 845 | 858 | 15,000 |
2003/06/27 | 851 | 859 | 842 | 842 | 9,700 |
2003/06/26 | 856 | 856 | 840 | 845 | 5,300 |
2003/06/25 | 847 | 848 | 840 | 840 | 21,700 |
2003/06/24 | 852 | 852 | 845 | 846 | 20,200 |
2003/06/23 | 860 | 865 | 850 | 859 | 15,200 |
2003/06/20 | 860 | 865 | 848 | 851 | 13,300 |
2003/06/19 | 856 | 859 | 850 | 850 | 18,500 |
2003/06/18 | 861 | 863 | 856 | 856 | 18,400 |
2003/06/17 | 860 | 862 | 856 | 857 | 11,600 |
2003/06/16 | 864 | 864 | 855 | 860 | 11,500 |
2003/06/13 | 870 | 870 | 855 | 855 | 23,500 |
2003/06/12 | 890 | 890 | 870 | 870 | 3,600 |
2003/06/11 | 895 | 895 | 880 | 881 | 11,600 |
2003/06/10 | 881 | 898 | 881 | 895 | 14,600 |
2003/06/09 | 860 | 897 | 860 | 881 | 30,200 |
2003/06/06 | 840 | 860 | 840 | 860 | 8,200 |
2003/06/05 | 840 | 845 | 837 | 839 | 8,300 |
2003/06/04 | 839 | 845 | 836 | 837 | 11,600 |
2003/06/03 | 838 | 840 | 836 | 840 | 9,500 |
2003/06/02 | 836 | 848 | 835 | 840 | 14,600 |
2003/05/30 | 849 | 850 | 830 | 839 | 5,600 |
2003/05/29 | 847 | 849 | 831 | 839 | 3,700 |
2003/05/28 | 849 | 850 | 838 | 850 | 8,400 |
2003/05/27 | 849 | 849 | 841 | 841 | 11,900 |
2003/05/26 | 845 | 849 | 842 | 845 | 6,200 |
2003/05/23 | 850 | 850 | 842 | 844 | 7,400 |
2003/05/22 | 850 | 850 | 840 | 850 | 2,500 |
2003/05/21 | 865 | 865 | 840 | 840 | 7,600 |
2003/05/20 | 859 | 862 | 849 | 860 | 4,800 |
2003/05/19 | 857 | 861 | 845 | 860 | 6,300 |
2003/05/16 | 866 | 866 | 862 | 862 | 4,500 |
2003/05/15 | 840 | 860 | 840 | 840 | 6,800 |
2003/05/14 | 867 | 867 | 850 | 858 | 6,800 |
2003/05/13 | 865 | 867 | 859 | 862 | 4,900 |
2003/05/12 | 850 | 860 | 850 | 860 | 9,500 |
2003/05/09 | 836 | 850 | 830 | 849 | 7,100 |
2003/05/08 | 838 | 841 | 836 | 837 | 4,400 |
2003/05/07 | 838 | 840 | 833 | 840 | 5,500 |
2003/05/06 | 847 | 850 | 835 | 835 | 4,600 |
2003/05/02 | 843 | 843 | 831 | 835 | 2,200 |
2003/05/01 | 830 | 836 | 830 | 836 | 4,900 |
2003/04/30 | 820 | 836 | 820 | 820 | 5,500 |
2003/04/28 | 845 | 845 | 817 | 827 | 3,600 |
2003/04/25 | 830 | 832 | 816 | 816 | 10,300 |
2003/04/24 | 825 | 831 | 825 | 830 | 3,800 |
2003/04/23 | 824 | 830 | 823 | 825 | 5,200 |
2003/04/22 | 825 | 826 | 815 | 821 | 13,500 |
2003/04/21 | 821 | 821 | 805 | 815 | 21,400 |
2003/04/18 | 820 | 840 | 815 | 815 | 14,400 |
2003/04/17 | 833 | 840 | 827 | 827 | 3,700 |
2003/04/16 | 825 | 840 | 824 | 840 | 5,100 |
2003/04/15 | 823 | 845 | 823 | 835 | 6,200 |
2003/04/14 | 825 | 837 | 825 | 833 | 2,400 |
2003/04/11 | 834 | 835 | 820 | 835 | 7,100 |
2003/04/10 | 835 | 835 | 833 | 833 | 3,300 |
2003/04/09 | 820 | 840 | 815 | 815 | 9,200 |
2003/04/08 | 850 | 850 | 820 | 830 | 4,200 |
2003/04/07 | 852 | 852 | 840 | 840 | 2,500 |
2003/04/04 | 850 | 852 | 840 | 852 | 4,100 |
2003/04/03 | 840 | 854 | 840 | 853 | 11,000 |
2003/04/02 | 815 | 837 | 815 | 835 | 2,000 |
2003/04/01 | 792 | 820 | 792 | 810 | 42,400 |
2003/03/31 | 869 | 869 | 842 | 842 | 3,600 |
2003/03/28 | 861 | 871 | 860 | 871 | 5,900 |
2003/03/27 | 840 | 872 | 840 | 861 | 7,500 |
2003/03/26 | 864 | 870 | 854 | 870 | 5,300 |
2003/03/25 | 860 | 890 | 853 | 887 | 16,300 |
2003/03/24 | 860 | 870 | 850 | 870 | 14,200 |
2003/03/20 | 840 | 845 | 820 | 845 | 14,100 |
2003/03/19 | 835 | 844 | 800 | 820 | 7,500 |
2003/03/18 | 842 | 848 | 829 | 829 | 11,300 |
2003/03/17 | 843 | 847 | 835 | 836 | 4,500 |
2003/03/14 | 820 | 846 | 820 | 832 | 25,900 |
2003/03/13 | 836 | 848 | 836 | 848 | 3,600 |
2003/03/12 | 840 | 846 | 839 | 846 | 5,100 |
2003/03/11 | 843 | 863 | 840 | 846 | 10,500 |
2003/03/10 | 840 | 847 | 833 | 846 | 8,700 |
2003/03/07 | 859 | 866 | 848 | 848 | 8,800 |
2003/03/06 | 855 | 869 | 850 | 863 | 13,400 |
2003/03/05 | 856 | 856 | 845 | 854 | 3,900 |
2003/03/04 | 846 | 858 | 844 | 855 | 10,900 |
2003/03/03 | 836 | 849 | 830 | 845 | 8,100 |
2003/02/28 | 820 | 840 | 819 | 835 | 8,200 |
2003/02/27 | 849 | 849 | 810 | 819 | 6,000 |
2003/02/26 | 835 | 840 | 817 | 818 | 7,600 |
2003/02/25 | 844 | 844 | 824 | 824 | 8,300 |
2003/02/24 | 850 | 850 | 841 | 841 | 5,100 |
2003/02/21 | 858 | 858 | 840 | 843 | 5,200 |
2003/02/20 | 858 | 864 | 848 | 848 | 7,400 |
2003/02/19 | 849 | 855 | 848 | 848 | 20,900 |
2003/02/18 | 845 | 849 | 841 | 847 | 10,800 |
2003/02/17 | 850 | 850 | 841 | 845 | 5,300 |
2003/02/14 | 841 | 849 | 841 | 841 | 11,700 |
2003/02/13 | 848 | 849 | 836 | 849 | 3,900 |
2003/02/12 | 832 | 840 | 828 | 838 | 12,600 |
2003/02/10 | 829 | 832 | 829 | 832 | 5,600 |
2003/02/07 | 827 | 829 | 826 | 829 | 5,000 |
2003/02/06 | 840 | 840 | 825 | 827 | 5,700 |
2003/02/05 | 835 | 837 | 828 | 830 | 13,900 |
2003/02/04 | 805 | 835 | 805 | 835 | 6,200 |
2003/02/03 | 810 | 812 | 790 | 806 | 34,300 |
2003/01/31 | 830 | 830 | 810 | 810 | 17,900 |
2003/01/30 | 840 | 840 | 830 | 830 | 8,400 |
2003/01/29 | 840 | 842 | 835 | 838 | 7,900 |
2003/01/28 | 845 | 848 | 843 | 843 | 5,800 |
2003/01/27 | 842 | 850 | 840 | 840 | 11,500 |
2003/01/24 | 852 | 853 | 843 | 844 | 10,600 |
2003/01/23 | 845 | 855 | 845 | 852 | 4,200 |
2003/01/22 | 852 | 852 | 844 | 845 | 9,100 |
2003/01/21 | 867 | 868 | 850 | 852 | 8,400 |
2003/01/20 | 870 | 870 | 850 | 868 | 10,800 |
2003/01/17 | 850 | 870 | 849 | 869 | 6,400 |
2003/01/16 | 848 | 850 | 830 | 850 | 7,300 |
2003/01/15 | 830 | 850 | 830 | 848 | 7,700 |
2003/01/14 | 820 | 828 | 817 | 828 | 5,900 |
2003/01/10 | 825 | 828 | 816 | 825 | 7,700 |
2003/01/09 | 829 | 829 | 820 | 826 | 3,600 |
2003/01/08 | 850 | 850 | 825 | 835 | 3,100 |
2003/01/07 | 850 | 865 | 850 | 851 | 8,400 |
2003/01/06 | 847 | 850 | 842 | 848 | 3,500 |