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
2004/12/30 1,011 1,020 1,008 1,009 8,800
2004/12/29 1,012 1,015 1,003 1,008 11,200
2004/12/28 1,010 1,010 1,005 1,007 4,300
2004/12/27 1,010 1,010 1,005 1,005 11,000
2004/12/24 1,008 1,014 1,007 1,009 26,600
2004/12/22 1,018 1,018 1,004 1,008 4,000
2004/12/21 1,010 1,018 1,010 1,012 14,100
2004/12/20 1,005 1,010 1,001 1,006 6,300
2004/12/17 1,001 1,019 1,001 1,005 11,500
2004/12/16 1,002 1,015 995 1,005 10,000
2004/12/15 1,007 1,019 1,007 1,012 4,500
2004/12/14 1,011 1,015 1,001 1,015 5,600
2004/12/13 1,001 1,016 1,001 1,014 8,200
2004/12/10 1,004 1,010 1,000 1,000 16,700
2004/12/09 1,012 1,020 1,000 1,004 7,100
2004/12/08 1,008 1,015 1,008 1,013 2,200
2004/12/07 1,029 1,029 1,008 1,008 6,900
2004/12/06 1,030 1,030 982 1,023 56,300
2004/12/03 1,030 1,030 1,025 1,027 17,200
2004/12/02 1,019 1,027 1,015 1,027 17,400
2004/12/01 1,018 1,018 1,012 1,015 9,500
2004/11/30 1,018 1,019 1,010 1,015 22,000
2004/11/29 1,019 1,019 1,013 1,019 6,300
2004/11/26 1,020 1,020 1,012 1,012 3,600
2004/11/25 1,010 1,020 1,008 1,020 4,500
2004/11/24 1,005 1,016 1,005 1,015 7,600
2004/11/22 1,016 1,016 1,005 1,016 7,400
2004/11/19 1,020 1,024 1,015 1,016 7,000
2004/11/18 1,015 1,030 1,014 1,017 15,100
2004/11/17 1,024 1,025 1,011 1,015 6,700
2004/11/16 1,028 1,030 1,020 1,026 14,800
2004/11/15 1,025 1,030 1,020 1,030 11,200
2004/11/12 1,003 1,025 1,003 1,023 14,200
2004/11/11 1,019 1,020 1,003 1,003 15,600
2004/11/10 1,015 1,020 1,014 1,017 12,300
2004/11/09 1,015 1,016 1,010 1,015 12,200
2004/11/08 1,003 1,011 1,001 1,001 7,300
2004/11/05 1,013 1,016 1,000 1,010 7,800
2004/11/04 1,016 1,016 1,003 1,013 9,300
2004/11/02 993 1,019 989 1,016 16,600
2004/11/01 998 998 988 991 5,300
2004/10/29 987 998 986 995 7,000
2004/10/28 987 987 985 987 7,100
2004/10/27 999 999 985 986 3,000
2004/10/26 994 994 983 984 4,100
2004/10/25 985 989 982 984 8,200
2004/10/22 990 990 984 989 3,300
2004/10/21 988 989 983 986 8,600
2004/10/20 986 992 984 984 10,000
2004/10/19 990 1,000 988 990 3,600
2004/10/18 991 995 987 994 7,400
2004/10/15 1,000 1,000 991 992 5,900
2004/10/14 997 999 997 999 2,700
2004/10/13 997 1,006 997 999 4,200
2004/10/12 994 1,004 994 996 1,800
2004/10/08 998 1,008 998 1,008 2,100
2004/10/07 1,003 1,014 1,003 1,003 5,300
2004/10/06 1,001 1,010 1,001 1,010 2,400
2004/10/05 1,010 1,010 1,000 1,007 8,600
2004/10/04 1,010 1,035 1,006 1,015 21,700
2004/10/01 1,000 1,025 995 1,006 35,800
2004/09/30 998 1,002 990 992 5,600
2004/09/29 987 999 985 999 5,700
2004/09/28 995 1,000 992 1,000 5,500
2004/09/27 991 1,005 991 1,005 14,700
2004/09/24 1,005 1,008 999 999 9,800
2004/09/22 1,002 1,008 1,000 1,003 5,700
2004/09/21 1,001 1,005 998 999 8,800
2004/09/17 1,000 1,003 995 995 15,000
2004/09/16 1,004 1,005 1,000 1,001 10,300
2004/09/15 1,009 1,012 1,003 1,003 2,900
2004/09/14 1,013 1,013 1,005 1,010 4,600
2004/09/13 1,009 1,015 1,003 1,005 10,300
2004/09/10 1,002 1,010 997 1,002 25,500
2004/09/09 1,006 1,006 996 996 5,100
2004/09/08 1,003 1,007 1,002 1,002 5,000
2004/09/07 999 1,009 999 1,003 4,000
2004/09/06 994 1,009 994 1,002 5,300
2004/09/03 996 1,000 992 993 11,900
2004/09/02 997 1,001 994 1,000 10,700
2004/09/01 996 1,001 995 998 11,700
2004/08/31 1,000 1,000 995 996 4,200
2004/08/30 1,004 1,004 999 1,000 3,100
2004/08/27 1,014 1,014 1,005 1,005 4,000
2004/08/26 1,000 1,005 1,000 1,004 4,900
2004/08/25 995 1,000 995 995 6,400
2004/08/24 998 1,000 994 997 4,300
2004/08/23 996 1,000 992 998 3,900
2004/08/20 998 1,000 992 1,000 2,000
2004/08/19 999 1,000 990 997 10,600
2004/08/18 990 997 986 997 4,900
2004/08/17 994 999 991 991 5,000
2004/08/16 993 999 990 995 6,900
2004/08/13 996 1,000 995 995 5,700
2004/08/12 1,000 1,006 995 996 5,500
2004/08/11 1,000 1,009 995 1,009 8,700
2004/08/10 1,000 1,001 991 993 5,000
2004/08/09 990 1,004 987 1,000 8,000
2004/08/06 993 1,009 992 994 4,000
2004/08/05 1,011 1,011 992 995 8,400
2004/08/04 1,010 1,010 996 998 14,000
2004/08/03 1,000 1,016 1,000 1,012 5,300
2004/08/02 1,002 1,017 1,000 1,015 8,300
2004/07/30 1,020 1,020 1,010 1,010 5,400
2004/07/29 1,002 1,010 1,000 1,001 11,700
2004/07/28 1,011 1,011 1,002 1,002 4,900
2004/07/27 1,020 1,020 1,000 1,000 18,900
2004/07/26 1,010 1,020 1,004 1,004 8,500
2004/07/23 1,019 1,020 1,010 1,010 4,300
2004/07/22 1,029 1,030 1,010 1,018 8,000
2004/07/21 1,025 1,025 1,005 1,016 2,500
2004/07/20 1,002 1,010 1,002 1,005 5,900
2004/07/16 1,002 1,006 1,001 1,006 5,700
2004/07/15 1,015 1,016 1,003 1,003 7,100
2004/07/14 1,025 1,030 1,013 1,015 12,000
2004/07/13 1,031 1,031 1,023 1,023 6,900
2004/07/12 1,016 1,038 1,016 1,031 7,800
2004/07/09 1,028 1,028 1,016 1,024 8,700
2004/07/08 1,015 1,029 1,015 1,016 3,700
2004/07/07 1,025 1,030 1,013 1,015 10,200
2004/07/06 1,040 1,040 1,025 1,025 8,000
2004/07/05 1,049 1,049 1,017 1,044 8,900
2004/07/02 1,030 1,030 1,011 1,015 9,100
2004/07/01 1,030 1,037 1,021 1,032 15,100
2004/06/30 1,015 1,034 1,010 1,031 23,500
2004/06/29 1,035 1,035 1,012 1,014 17,600
2004/06/28 1,029 1,034 1,020 1,033 17,400
2004/06/25 1,024 1,025 1,011 1,019 7,100
2004/06/24 1,010 1,026 1,010 1,020 14,500
2004/06/23 1,008 1,039 1,001 1,002 27,800
2004/06/22 1,010 1,010 998 1,000 12,600
2004/06/21 1,000 1,010 1,000 1,000 9,100
2004/06/18 1,006 1,006 995 995 13,500
2004/06/17 1,001 1,008 998 1,006 13,700
2004/06/16 999 1,001 989 1,001 11,300
2004/06/15 1,009 1,010 981 983 12,500
2004/06/14 995 1,000 980 980 17,800
2004/06/11 989 996 978 992 40,800
2004/06/10 980 980 962 980 13,100
2004/06/09 983 989 977 988 13,200
2004/06/08 980 980 971 973 20,500
2004/06/07 980 995 977 979 14,200
2004/06/04 951 970 950 970 61,000
2004/06/03 950 965 950 950 12,700
2004/06/02 957 958 950 950 31,400
2004/06/01 960 964 958 958 6,200
2004/05/31 961 961 957 959 28,900
2004/05/28 979 979 957 970 8,100
2004/05/27 990 990 979 979 8,000
2004/05/26 982 990 968 970 3,400
2004/05/25 990 990 967 970 8,000
2004/05/24 971 990 969 989 11,200
2004/05/21 947 972 947 969 5,500
2004/05/20 931 941 930 937 5,800
2004/05/19 912 925 912 924 11,800
2004/05/18 890 920 890 910 12,400
2004/05/17 929 929 910 910 14,300
2004/05/14 934 951 925 930 17,800
2004/05/13 953 970 934 934 20,800
2004/05/12 960 962 931 952 15,800
2004/05/11 920 960 906 960 19,900
2004/05/10 980 986 950 950 26,400
2004/05/07 995 1,000 980 980 26,700
2004/05/06 1,006 1,006 985 990 17,200
2004/04/30 1,012 1,012 996 1,000 17,000
2004/04/28 1,013 1,020 1,000 1,012 11,300
2004/04/27 1,025 1,025 1,002 1,019 10,000
2004/04/26 1,021 1,030 1,005 1,026 9,600
2004/04/23 1,010 1,023 1,010 1,022 10,400
2004/04/22 1,003 1,014 1,002 1,013 6,300
2004/04/21 1,014 1,014 1,002 1,002 2,200
2004/04/20 1,000 1,015 980 1,015 21,200
2004/04/19 1,020 1,020 985 1,000 20,300
2004/04/16 1,039 1,039 1,020 1,020 6,100
2004/04/15 1,040 1,040 1,020 1,022 7,800
2004/04/14 1,031 1,039 1,018 1,030 14,600
2004/04/13 1,024 1,044 1,023 1,034 11,000
2004/04/12 1,021 1,025 1,016 1,023 9,200
2004/04/09 1,010 1,020 1,005 1,015 28,800
2004/04/08 1,015 1,025 1,010 1,025 11,000
2004/04/07 1,020 1,030 1,000 1,019 30,300
2004/04/06 1,030 1,039 1,015 1,020 17,700
2004/04/05 1,030 1,040 1,028 1,030 24,400
2004/04/02 1,016 1,038 1,016 1,021 15,700
2004/04/01 1,018 1,027 1,001 1,015 17,000
2004/03/31 1,001 1,016 980 1,016 41,300
2004/03/30 1,032 1,032 1,001 1,021 34,000
2004/03/29 1,073 1,073 1,035 1,040 21,300
2004/03/26 1,052 1,075 1,052 1,060 31,700
2004/03/25 1,071 1,075 1,061 1,074 24,700
2004/03/24 1,066 1,075 1,065 1,066 14,100
2004/03/23 1,079 1,080 1,061 1,065 13,900
2004/03/22 1,090 1,095 1,080 1,080 21,600
2004/03/19 1,083 1,095 1,078 1,087 37,200
2004/03/18 1,071 1,090 1,065 1,082 46,300
2004/03/17 1,059 1,065 1,051 1,065 28,700
2004/03/16 1,055 1,062 1,040 1,059 18,100
2004/03/15 1,080 1,080 1,055 1,074 30,300
2004/03/12 1,051 1,060 1,030 1,046 50,900
2004/03/11 1,030 1,080 1,027 1,069 63,200
2004/03/10 980 1,025 975 1,010 66,500
2004/03/09 964 993 962 980 48,000
2004/03/08 933 961 933 961 29,200
2004/03/05 930 930 920 930 16,800
2004/03/04 937 938 922 929 27,700
2004/03/03 940 940 920 938 16,100
2004/03/02 940 941 918 930 15,100
2004/03/01 925 941 921 935 19,400
2004/02/27 927 927 910 916 20,100
2004/02/26 922 933 906 924 13,500
2004/02/25 935 946 915 915 13,300
2004/02/24 955 965 935 940 29,400
2004/02/23 934 955 933 950 25,400
2004/02/20 930 932 885 930 85,000
2004/02/19 970 970 924 930 169,600
2004/02/18 870 880 865 880 29,500
2004/02/17 860 870 859 870 15,100
2004/02/16 855 870 855 866 13,500
2004/02/13 857 865 855 855 7,800
2004/02/12 854 865 854 857 14,600
2004/02/10 854 856 852 854 6,400
2004/02/09 856 857 853 854 12,200
2004/02/06 854 856 849 854 44,500
2004/02/05 852 855 850 854 23,700
2004/02/04 854 863 850 854 21,200
2004/02/03 856 856 844 853 25,600
2004/02/02 855 859 845 853 8,800
2004/01/30 875 875 851 851 23,800
2004/01/29 860 876 854 865 63,400
2004/01/28 840 860 840 859 32,100
2004/01/27 848 848 837 837 18,100
2004/01/26 840 848 840 840 15,700
2004/01/23 840 847 837 842 13,000
2004/01/22 840 848 836 839 10,100
2004/01/21 845 847 839 839 12,200
2004/01/20 842 845 840 841 40,900
2004/01/19 847 847 840 844 6,300
2004/01/16 839 845 839 840 7,600
2004/01/15 843 850 838 838 48,700
2004/01/14 835 844 835 838 8,600
2004/01/13 838 845 834 834 10,900
2004/01/09 840 843 835 843 7,200
2004/01/08 829 836 826 830 8,400
2004/01/07 823 839 823 829 12,500
2004/01/06 840 850 833 833 11,100
2004/01/05 832 839 825 839 9,200

このページの先頭へ