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
2009/12/30 1,076 1,084 1,063 1,077 18,800
2009/12/29 1,069 1,076 1,064 1,076 2,400
2009/12/28 1,079 1,083 1,068 1,069 15,600
2009/12/25 1,067 1,070 1,055 1,066 9,500
2009/12/24 1,075 1,076 1,053 1,067 35,600
2009/12/22 1,077 1,081 1,061 1,076 18,700
2009/12/21 1,083 1,090 1,067 1,077 12,200
2009/12/18 1,073 1,087 1,063 1,084 13,600
2009/12/17 1,071 1,085 1,070 1,079 12,500
2009/12/16 1,060 1,071 1,033 1,061 94,700
2009/12/15 1,093 1,115 1,063 1,100 13,800
2009/12/14 1,126 1,126 1,053 1,075 13,400
2009/12/11 1,065 1,105 1,042 1,091 44,500
2009/12/10 1,094 1,115 1,080 1,096 15,100
2009/12/09 1,125 1,135 1,090 1,113 14,600
2009/12/08 1,150 1,150 1,119 1,125 13,900
2009/12/07 1,120 1,138 1,109 1,137 10,200
2009/12/04 1,128 1,136 1,116 1,116 3,400
2009/12/03 1,125 1,170 1,090 1,139 12,700
2009/12/02 1,108 1,135 1,098 1,105 9,100
2009/12/01 1,120 1,120 1,105 1,105 7,000
2009/11/30 1,089 1,113 1,075 1,110 31,300
2009/11/27 1,050 1,085 1,049 1,082 34,000
2009/11/26 1,049 1,063 1,039 1,047 3,700
2009/11/25 1,050 1,051 1,036 1,049 4,100
2009/11/24 1,030 1,047 1,026 1,038 8,200
2009/11/20 1,080 1,090 1,045 1,047 19,500
2009/11/19 1,068 1,074 1,040 1,060 7,000
2009/11/18 1,093 1,097 1,074 1,074 30,800
2009/11/17 1,092 1,092 1,080 1,090 8,600
2009/11/16 1,114 1,116 1,087 1,087 6,900
2009/11/13 1,111 1,123 1,110 1,114 2,300
2009/11/12 1,128 1,131 1,116 1,116 11,200
2009/11/11 1,112 1,131 1,100 1,128 11,400
2009/11/10 1,131 1,131 1,062 1,101 42,500
2009/11/09 1,151 1,151 1,120 1,130 13,800
2009/11/06 1,180 1,180 1,150 1,158 18,100
2009/11/05 1,176 1,177 1,151 1,157 8,700
2009/11/04 1,179 1,179 1,159 1,169 10,100
2009/11/02 1,132 1,171 1,132 1,155 11,700
2009/10/30 1,126 1,135 1,123 1,125 6,700
2009/10/29 1,143 1,143 1,123 1,126 14,200
2009/10/28 1,156 1,184 1,126 1,143 8,300
2009/10/27 1,210 1,210 1,152 1,165 10,900
2009/10/26 1,170 1,210 1,163 1,210 14,700
2009/10/23 1,200 1,200 1,160 1,176 6,800
2009/10/22 1,201 1,204 1,180 1,193 11,400
2009/10/21 1,216 1,219 1,205 1,218 9,200
2009/10/20 1,210 1,224 1,206 1,217 13,600
2009/10/19 1,180 1,220 1,179 1,220 11,700
2009/10/16 1,220 1,220 1,190 1,190 7,500
2009/10/15 1,190 1,230 1,190 1,223 40,100
2009/10/14 1,178 1,190 1,166 1,190 19,100
2009/10/13 1,177 1,188 1,170 1,181 18,200
2009/10/09 1,184 1,187 1,170 1,187 14,800
2009/10/08 1,170 1,191 1,162 1,190 20,600
2009/10/07 1,158 1,185 1,140 1,185 11,600
2009/10/06 1,168 1,170 1,150 1,170 9,700
2009/10/05 1,170 1,188 1,100 1,188 16,600
2009/10/02 1,186 1,186 1,151 1,175 15,600
2009/10/01 1,169 1,185 1,155 1,185 22,400
2009/09/30 1,156 1,160 1,155 1,160 6,500
2009/09/29 1,164 1,164 1,152 1,160 12,200
2009/09/28 1,168 1,168 1,130 1,164 10,900
2009/09/25 1,167 1,168 1,154 1,159 8,200
2009/09/24 1,169 1,180 1,168 1,175 28,100
2009/09/18 1,160 1,180 1,160 1,178 18,700
2009/09/17 1,153 1,169 1,150 1,169 6,300
2009/09/16 1,178 1,178 1,150 1,152 8,400
2009/09/15 1,184 1,185 1,155 1,169 7,300
2009/09/14 1,189 1,190 1,157 1,175 13,600
2009/09/11 1,190 1,190 1,164 1,180 40,000
2009/09/10 1,126 1,175 1,126 1,169 33,100
2009/09/09 1,115 1,128 1,112 1,124 15,300
2009/09/08 1,087 1,123 1,066 1,120 34,700
2009/09/07 1,103 1,116 1,087 1,087 13,500
2009/09/04 1,120 1,120 1,067 1,097 18,500
2009/09/03 1,127 1,127 1,107 1,120 23,500
2009/09/02 1,122 1,136 1,090 1,130 66,000
2009/09/01 1,115 1,137 1,099 1,124 62,900
2009/08/31 1,045 1,081 1,045 1,078 49,500
2009/08/28 1,021 1,034 1,020 1,030 32,900
2009/08/27 973 1,020 973 1,015 67,600
2009/08/26 972 973 969 973 6,400
2009/08/25 966 971 966 967 5,600
2009/08/24 969 972 966 966 8,700
2009/08/21 970 970 961 966 8,700
2009/08/20 961 970 961 967 6,100
2009/08/19 966 967 961 965 6,600
2009/08/18 968 968 963 966 5,300
2009/08/17 970 970 963 970 8,600
2009/08/14 967 969 966 967 8,700
2009/08/13 965 972 963 966 18,800
2009/08/12 968 968 963 964 8,200
2009/08/11 967 970 963 968 14,600
2009/08/10 973 973 963 969 13,800
2009/08/07 969 975 962 963 12,100
2009/08/06 977 979 966 966 33,400
2009/08/05 958 967 958 961 25,000
2009/08/04 975 975 947 957 136,700
2009/08/03 993 993 948 976 39,500
2009/07/31 988 989 983 987 5,100
2009/07/30 984 987 980 985 11,200
2009/07/29 992 997 983 985 10,500
2009/07/28 998 998 989 997 3,500
2009/07/27 998 998 992 995 9,100
2009/07/24 998 998 994 996 5,600
2009/07/23 987 997 986 992 5,900
2009/07/22 998 998 988 991 5,300
2009/07/21 996 999 988 993 5,800
2009/07/17 981 989 981 986 3,000
2009/07/16 983 990 982 982 8,600
2009/07/15 992 992 983 983 4,800
2009/07/14 991 992 985 985 6,700
2009/07/13 996 1,000 983 983 7,200
2009/07/10 1,000 1,000 988 994 12,700
2009/07/09 985 990 976 990 18,800
2009/07/08 985 989 982 986 5,500
2009/07/07 991 1,000 981 988 27,600
2009/07/06 999 999 995 998 1,600
2009/07/03 994 995 990 994 5,800
2009/07/02 1,000 1,000 993 994 9,500
2009/07/01 995 1,002 995 998 4,000
2009/06/30 1,000 1,004 995 1,002 10,900
2009/06/29 1,003 1,004 995 1,000 3,500
2009/06/26 1,007 1,007 992 1,005 5,800
2009/06/25 992 1,004 990 1,000 9,200
2009/06/24 1,000 1,000 990 990 4,200
2009/06/23 997 997 990 990 7,200
2009/06/22 995 1,004 994 996 9,600
2009/06/19 987 994 987 989 6,700
2009/06/18 986 992 985 992 7,200
2009/06/17 985 994 985 993 5,000
2009/06/16 999 1,000 984 985 15,100
2009/06/15 995 1,000 991 999 10,400
2009/06/12 990 998 987 994 20,200
2009/06/11 999 1,000 990 993 13,900
2009/06/10 1,008 1,008 989 998 11,700
2009/06/09 980 1,010 978 1,002 25,800
2009/06/08 998 998 979 979 12,600
2009/06/05 993 993 988 988 2,200
2009/06/04 990 993 989 990 5,700
2009/06/03 992 996 990 990 4,800
2009/06/02 991 995 990 992 4,400
2009/06/01 999 999 988 991 5,700
2009/05/29 1,000 1,000 989 989 11,500
2009/05/28 998 1,014 997 998 7,500
2009/05/27 1,000 1,011 993 1,001 12,700
2009/05/26 998 1,000 992 1,000 5,000
2009/05/25 995 997 993 993 3,500
2009/05/22 994 997 992 992 4,200
2009/05/21 985 995 985 995 2,700
2009/05/20 992 992 988 991 2,500
2009/05/19 987 990 981 990 2,400
2009/05/18 990 990 978 978 6,900
2009/05/15 989 995 986 990 3,500
2009/05/14 986 998 985 985 4,800
2009/05/13 989 998 985 996 7,400
2009/05/12 986 997 986 992 4,700
2009/05/11 994 996 993 996 5,000
2009/05/08 989 996 980 996 3,700
2009/05/07 985 992 985 985 5,100
2009/05/01 976 984 976 976 3,800
2009/04/30 974 988 972 972 5,200
2009/04/28 978 985 965 965 6,900
2009/04/27 998 998 977 978 7,100
2009/04/24 991 993 985 985 3,100
2009/04/23 992 994 983 988 7,500
2009/04/22 989 1,009 989 1,008 10,800
2009/04/21 987 995 983 988 6,900
2009/04/20 989 1,004 989 1,002 3,200
2009/04/17 989 998 988 988 4,600
2009/04/16 994 998 987 988 4,800
2009/04/15 990 992 983 987 3,300
2009/04/14 990 993 982 982 6,500
2009/04/13 994 998 994 995 2,200
2009/04/10 1,003 1,003 991 994 2,400
2009/04/09 993 999 990 998 3,900
2009/04/08 1,004 1,005 988 992 3,600
2009/04/07 1,006 1,006 990 997 1,700
2009/04/06 1,010 1,010 990 999 6,100
2009/04/03 1,001 1,019 999 1,005 5,900
2009/04/02 1,028 1,028 996 996 6,600
2009/04/01 1,020 1,020 1,001 1,019 6,400
2009/03/31 1,049 1,049 1,000 1,000 6,500
2009/03/30 1,000 1,048 1,000 1,043 4,400
2009/03/27 1,047 1,050 1,012 1,015 9,800
2009/03/26 1,036 1,036 993 1,031 4,500
2009/03/25 1,048 1,050 1,042 1,050 14,600
2009/03/24 1,048 1,049 1,040 1,042 9,600
2009/03/23 1,039 1,050 1,020 1,050 8,400
2009/03/19 1,021 1,024 996 1,005 5,800
2009/03/18 1,020 1,025 1,000 1,000 3,900
2009/03/17 1,003 1,010 997 1,003 6,500
2009/03/16 999 1,004 993 1,004 13,500
2009/03/13 982 1,005 982 997 24,600
2009/03/12 997 1,000 988 992 4,800
2009/03/11 999 1,000 994 997 3,300
2009/03/10 980 999 980 997 3,900
2009/03/09 991 999 987 987 6,000
2009/03/06 990 1,000 989 989 9,000
2009/03/05 1,003 1,003 997 1,003 11,400
2009/03/04 1,001 1,001 993 1,001 4,200
2009/03/03 996 1,001 988 1,001 4,700
2009/03/02 999 999 986 998 2,200
2009/02/27 1,000 1,005 981 1,005 14,800
2009/02/26 990 1,000 986 995 10,200
2009/02/25 998 998 989 998 1,900
2009/02/24 973 990 973 990 2,700
2009/02/23 981 998 981 998 6,100
2009/02/20 1,002 1,004 990 990 4,400
2009/02/19 1,001 1,001 984 994 3,000
2009/02/18 985 995 978 984 3,400
2009/02/17 991 997 990 995 2,200
2009/02/16 1,009 1,009 988 1,002 5,800
2009/02/13 977 1,004 977 998 3,900
2009/02/12 985 992 980 981 5,300
2009/02/10 1,009 1,019 990 993 5,400
2009/02/09 992 1,005 990 990 2,700
2009/02/06 1,009 1,010 992 992 7,200
2009/02/05 1,010 1,010 995 995 7,600
2009/02/04 991 1,004 991 1,001 2,500
2009/02/03 985 1,005 984 1,002 4,500
2009/02/02 997 997 980 984 4,800
2009/01/30 1,010 1,010 990 997 7,600
2009/01/29 1,009 1,010 1,001 1,010 6,400
2009/01/28 993 1,010 993 1,006 3,200
2009/01/27 1,010 1,010 1,004 1,010 6,500
2009/01/26 983 999 983 990 4,300
2009/01/23 990 995 981 990 3,600
2009/01/22 1,019 1,019 982 1,006 4,200
2009/01/21 983 1,009 983 1,005 4,800
2009/01/20 1,022 1,025 1,000 1,000 2,700
2009/01/19 1,018 1,022 1,008 1,022 2,600
2009/01/16 987 1,018 984 1,018 8,600
2009/01/15 985 998 977 998 6,500
2009/01/14 976 995 970 988 4,900
2009/01/13 996 999 976 976 14,000
2009/01/09 1,016 1,024 998 999 10,600
2009/01/08 1,026 1,030 1,002 1,002 5,200
2009/01/07 1,024 1,040 1,000 1,036 14,800
2009/01/06 1,026 1,032 1,001 1,013 8,900
2009/01/05 1,023 1,025 1,015 1,016 2,300

このページの先頭へ