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
2010/12/30 845 850 841 850 7,600
2010/12/29 841 845 841 845 5,100
2010/12/28 841 843 834 841 6,600
2010/12/27 841 845 834 841 17,300
2010/12/24 861 861 846 852 9,500
2010/12/22 861 864 861 862 9,700
2010/12/21 863 868 861 861 8,500
2010/12/20 866 866 860 863 4,800
2010/12/17 865 865 860 860 12,100
2010/12/16 850 859 849 857 12,500
2010/12/15 850 852 847 852 9,000
2010/12/14 843 850 834 850 23,300
2010/12/13 829 849 823 849 19,700
2010/12/10 830 830 820 829 39,400
2010/12/09 820 828 820 825 19,900
2010/12/08 821 825 818 825 16,300
2010/12/07 833 833 816 824 35,800
2010/12/06 821 830 821 826 7,100
2010/12/03 828 833 824 825 16,700
2010/12/02 859 859 829 829 20,000
2010/12/01 835 835 825 829 9,900
2010/11/30 855 855 835 835 13,900
2010/11/29 854 864 851 855 9,000
2010/11/26 842 844 839 839 7,400
2010/11/25 853 853 836 840 9,200
2010/11/24 833 843 832 838 9,100
2010/11/22 827 835 827 832 8,400
2010/11/19 827 829 824 824 9,300
2010/11/18 824 828 817 828 9,800
2010/11/17 815 819 804 815 10,500
2010/11/16 820 824 818 818 12,900
2010/11/15 822 825 820 820 9,400
2010/11/12 826 828 821 821 10,700
2010/11/11 826 829 819 824 11,200
2010/11/10 822 828 822 825 8,400
2010/11/09 829 834 825 827 10,900
2010/11/08 830 830 819 824 9,500
2010/11/05 808 827 808 816 13,800
2010/11/04 795 813 795 800 16,400
2010/11/02 797 802 785 799 18,500
2010/11/01 830 830 796 797 47,900
2010/10/29 886 889 871 884 14,400
2010/10/28 905 910 890 890 26,800
2010/10/27 914 914 908 908 9,000
2010/10/26 924 924 910 914 11,900
2010/10/25 920 925 915 915 15,600
2010/10/22 921 929 915 918 12,900
2010/10/21 929 929 923 923 10,200
2010/10/20 939 939 929 929 12,700
2010/10/19 948 959 947 951 5,200
2010/10/18 931 953 931 948 6,900
2010/10/15 972 973 925 929 19,700
2010/10/14 971 982 971 972 9,600
2010/10/13 978 978 970 970 7,900
2010/10/12 1,000 1,000 977 977 7,900
2010/10/08 999 999 993 993 6,200
2010/10/07 999 1,001 997 1,000 9,600
2010/10/06 1,000 1,002 998 999 5,300
2010/10/05 995 1,007 988 1,002 11,700
2010/10/04 1,018 1,018 1,003 1,006 4,300
2010/10/01 1,030 1,030 1,012 1,013 4,800
2010/09/30 1,029 1,038 1,024 1,024 5,600
2010/09/29 1,030 1,038 1,020 1,038 8,300
2010/09/28 1,013 1,032 1,013 1,031 3,700
2010/09/27 1,011 1,030 1,011 1,030 7,700
2010/09/24 1,006 1,018 1,006 1,010 7,200
2010/09/22 1,029 1,029 1,010 1,013 10,100
2010/09/21 1,034 1,041 1,026 1,029 7,500
2010/09/17 1,036 1,038 1,029 1,034 7,500
2010/09/16 1,025 1,033 1,023 1,032 4,200
2010/09/15 1,013 1,034 1,012 1,025 8,600
2010/09/14 1,026 1,034 1,020 1,028 5,500
2010/09/13 1,035 1,035 1,026 1,026 2,200
2010/09/10 1,038 1,038 1,025 1,027 14,700
2010/09/09 1,018 1,023 1,018 1,021 4,200
2010/09/08 1,012 1,020 1,012 1,020 1,200
2010/09/07 1,017 1,028 1,017 1,021 1,900
2010/09/06 1,012 1,030 1,012 1,030 3,100
2010/09/03 1,022 1,027 1,020 1,023 1,900
2010/09/02 1,034 1,034 1,013 1,027 6,400
2010/09/01 1,025 1,028 1,007 1,025 7,000
2010/08/31 1,036 1,036 1,010 1,010 6,500
2010/08/30 1,019 1,045 1,009 1,043 8,700
2010/08/27 1,006 1,008 1,000 1,008 5,500
2010/08/26 997 1,005 996 1,005 7,700
2010/08/25 1,001 1,002 995 998 3,300
2010/08/24 998 1,005 995 1,000 2,900
2010/08/23 998 1,004 995 995 2,600
2010/08/20 1,011 1,011 997 998 2,700
2010/08/19 997 1,015 997 1,011 5,300
2010/08/18 994 997 992 997 3,300
2010/08/17 985 994 985 994 4,500
2010/08/16 995 996 990 993 3,000
2010/08/13 982 996 982 995 2,800
2010/08/12 980 988 980 984 4,400
2010/08/11 1,001 1,001 985 988 9,900
2010/08/10 1,002 1,007 1,001 1,007 3,100
2010/08/09 1,009 1,012 1,005 1,010 3,400
2010/08/06 1,006 1,006 1,000 1,003 3,100
2010/08/05 1,012 1,016 1,002 1,008 3,200
2010/08/04 1,007 1,007 1,000 1,000 7,500
2010/08/03 1,006 1,012 1,004 1,007 4,200
2010/08/02 1,006 1,013 1,002 1,002 2,600
2010/07/30 1,013 1,013 1,003 1,006 7,300
2010/07/29 1,016 1,025 1,012 1,013 3,600
2010/07/28 1,013 1,032 1,013 1,025 10,100
2010/07/27 1,030 1,030 1,011 1,015 3,800
2010/07/26 1,022 1,027 1,021 1,023 2,200
2010/07/23 1,024 1,024 1,017 1,022 3,200
2010/07/22 1,012 1,018 1,011 1,012 2,200
2010/07/21 1,030 1,030 1,012 1,012 2,500
2010/07/20 1,010 1,030 1,010 1,030 1,300
2010/07/16 1,021 1,028 1,012 1,014 3,700
2010/07/15 1,025 1,027 1,020 1,020 4,700
2010/07/14 1,039 1,039 1,024 1,027 2,600
2010/07/13 1,039 1,039 1,021 1,021 4,600
2010/07/12 1,030 1,038 1,030 1,030 1,800
2010/07/09 1,037 1,040 1,035 1,038 2,700
2010/07/08 1,039 1,039 1,030 1,035 3,200
2010/07/07 1,056 1,056 1,020 1,026 8,900
2010/07/06 1,036 1,036 1,022 1,026 13,400
2010/07/05 1,026 1,040 1,026 1,040 5,600
2010/07/02 1,034 1,034 1,016 1,026 6,100
2010/07/01 1,016 1,023 1,016 1,022 4,200
2010/06/30 1,020 1,025 1,014 1,016 4,200
2010/06/29 1,039 1,046 1,020 1,038 11,500
2010/06/28 1,022 1,040 1,020 1,036 11,600
2010/06/25 1,022 1,029 1,022 1,027 3,900
2010/06/24 1,034 1,034 1,030 1,030 2,400
2010/06/23 1,027 1,033 1,022 1,022 4,800
2010/06/22 1,035 1,040 1,030 1,039 3,100
2010/06/21 1,030 1,044 1,029 1,040 4,100
2010/06/18 1,012 1,029 1,010 1,024 4,500
2010/06/17 1,024 1,035 1,015 1,020 4,900
2010/06/16 1,028 1,029 1,022 1,024 4,100
2010/06/15 1,023 1,023 1,019 1,019 6,500
2010/06/14 1,008 1,022 1,007 1,021 5,800
2010/06/11 1,003 1,015 1,002 1,006 22,200
2010/06/10 1,010 1,013 1,009 1,010 6,700
2010/06/09 1,016 1,016 1,010 1,013 7,100
2010/06/08 1,005 1,024 1,005 1,016 3,900
2010/06/07 1,007 1,012 1,005 1,005 10,800
2010/06/04 1,032 1,037 1,030 1,030 4,300
2010/06/03 1,035 1,037 1,026 1,032 10,200
2010/06/02 1,025 1,040 1,025 1,035 3,000
2010/06/01 1,041 1,043 1,026 1,030 2,800
2010/05/31 1,046 1,046 1,025 1,040 5,100
2010/05/28 1,037 1,038 1,020 1,020 9,500
2010/05/27 1,054 1,054 1,033 1,033 6,200
2010/05/26 1,058 1,058 1,037 1,041 6,600
2010/05/25 1,050 1,050 1,021 1,037 10,100
2010/05/24 1,042 1,056 1,036 1,045 9,100
2010/05/21 1,045 1,050 1,036 1,041 11,600
2010/05/20 1,069 1,070 1,060 1,066 7,200
2010/05/19 1,064 1,083 1,050 1,069 14,900
2010/05/18 1,107 1,108 1,032 1,094 15,800
2010/05/17 1,096 1,111 1,076 1,084 18,500
2010/05/14 1,129 1,150 1,128 1,137 6,100
2010/05/13 1,128 1,135 1,128 1,129 5,400
2010/05/12 1,124 1,134 1,124 1,128 2,400
2010/05/11 1,144 1,144 1,123 1,124 6,400
2010/05/10 1,118 1,121 1,099 1,121 8,900
2010/05/07 1,120 1,130 1,120 1,121 9,400
2010/05/06 1,164 1,164 1,150 1,150 10,200
2010/04/30 1,178 1,193 1,156 1,183 16,300
2010/04/28 1,190 1,190 1,166 1,171 18,500
2010/04/27 1,193 1,193 1,150 1,176 55,100
2010/04/26 1,150 1,165 1,146 1,163 19,800
2010/04/23 1,140 1,150 1,138 1,140 23,100
2010/04/22 1,158 1,160 1,147 1,148 15,800
2010/04/21 1,167 1,170 1,152 1,158 18,700
2010/04/20 1,170 1,170 1,151 1,155 3,800
2010/04/19 1,174 1,174 1,146 1,146 7,900
2010/04/16 1,167 1,176 1,151 1,176 16,500
2010/04/15 1,167 1,174 1,163 1,168 13,200
2010/04/14 1,163 1,165 1,157 1,160 11,400
2010/04/13 1,151 1,161 1,151 1,161 5,500
2010/04/12 1,164 1,169 1,147 1,157 13,200
2010/04/09 1,158 1,164 1,147 1,157 11,900
2010/04/08 1,152 1,168 1,131 1,133 10,900
2010/04/07 1,140 1,154 1,140 1,145 6,800
2010/04/06 1,149 1,158 1,138 1,138 11,400
2010/04/05 1,149 1,161 1,140 1,148 9,700
2010/04/02 1,163 1,163 1,149 1,158 5,600
2010/04/01 1,155 1,160 1,148 1,160 7,700
2010/03/31 1,152 1,164 1,149 1,150 9,200
2010/03/30 1,125 1,169 1,122 1,169 17,200
2010/03/29 1,141 1,141 1,130 1,135 7,900
2010/03/26 1,154 1,169 1,146 1,169 21,700
2010/03/25 1,153 1,170 1,150 1,170 16,100
2010/03/24 1,144 1,165 1,132 1,165 12,000
2010/03/23 1,149 1,168 1,144 1,147 7,600
2010/03/19 1,165 1,171 1,165 1,168 14,300
2010/03/18 1,154 1,168 1,154 1,160 7,000
2010/03/17 1,146 1,152 1,145 1,152 6,500
2010/03/16 1,155 1,155 1,137 1,146 6,200
2010/03/15 1,160 1,165 1,150 1,155 9,000
2010/03/12 1,150 1,158 1,136 1,158 19,100
2010/03/11 1,132 1,136 1,117 1,135 8,500
2010/03/10 1,130 1,145 1,127 1,130 13,700
2010/03/09 1,114 1,121 1,111 1,121 10,600
2010/03/08 1,109 1,114 1,100 1,112 7,500
2010/03/05 1,102 1,105 1,092 1,105 6,400
2010/03/04 1,094 1,096 1,083 1,089 7,900
2010/03/03 1,105 1,110 1,080 1,089 15,500
2010/03/02 1,094 1,100 1,082 1,100 16,700
2010/03/01 1,090 1,090 1,076 1,080 14,000
2010/02/26 1,062 1,090 1,050 1,061 14,100
2010/02/25 1,053 1,055 1,040 1,049 15,600
2010/02/24 1,073 1,074 1,053 1,053 16,000
2010/02/23 1,073 1,075 1,069 1,074 4,100
2010/02/22 1,075 1,094 1,068 1,074 37,900
2010/02/19 1,073 1,080 1,066 1,072 10,500
2010/02/18 1,073 1,075 1,070 1,073 9,900
2010/02/17 1,074 1,079 1,073 1,075 8,300
2010/02/16 1,078 1,080 1,060 1,073 15,300
2010/02/15 1,075 1,077 1,071 1,073 16,700
2010/02/12 1,073 1,077 1,073 1,073 11,600
2010/02/10 1,074 1,076 1,073 1,073 6,200
2010/02/09 1,080 1,080 1,073 1,076 14,700
2010/02/08 1,075 1,082 1,075 1,078 9,000
2010/02/05 1,075 1,080 1,073 1,074 11,600
2010/02/04 1,085 1,085 1,075 1,083 3,600
2010/02/03 1,076 1,085 1,076 1,077 5,800
2010/02/02 1,074 1,082 1,073 1,076 6,200
2010/02/01 1,075 1,080 1,073 1,079 7,300
2010/01/29 1,075 1,084 1,073 1,083 9,500
2010/01/28 1,074 1,120 1,074 1,074 9,300
2010/01/27 1,081 1,085 1,073 1,073 14,800
2010/01/26 1,074 1,084 1,074 1,074 5,700
2010/01/25 1,077 1,080 1,075 1,075 6,400
2010/01/22 1,078 1,086 1,073 1,077 22,100
2010/01/21 1,090 1,103 1,084 1,084 13,000
2010/01/20 1,103 1,103 1,086 1,100 14,900
2010/01/19 1,090 1,100 1,079 1,100 17,200
2010/01/18 1,079 1,087 1,076 1,087 8,600
2010/01/15 1,081 1,084 1,079 1,080 7,700
2010/01/14 1,073 1,092 1,073 1,089 5,800
2010/01/13 1,087 1,100 1,065 1,071 43,800
2010/01/12 1,100 1,102 1,086 1,086 19,200
2010/01/08 1,088 1,100 1,088 1,100 7,600
2010/01/07 1,085 1,091 1,075 1,086 7,200
2010/01/06 1,066 1,093 1,066 1,085 9,400
2010/01/05 1,075 1,080 1,072 1,074 18,500
2010/01/04 1,073 1,078 1,062 1,073 9,600

このページの先頭へ