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 |
---|---|---|---|---|---|
2014/12/30 | 1,039 | 1,059 | 1,036 | 1,045 | 22,500 |
2014/12/29 | 1,030 | 1,040 | 1,027 | 1,039 | 20,200 |
2014/12/26 | 1,011 | 1,024 | 1,011 | 1,020 | 10,200 |
2014/12/25 | 1,015 | 1,024 | 1,000 | 1,009 | 30,400 |
2014/12/24 | 1,010 | 1,029 | 1,010 | 1,015 | 22,900 |
2014/12/22 | 1,005 | 1,034 | 1,002 | 1,020 | 33,500 |
2014/12/19 | 1,005 | 1,005 | 997 | 1,003 | 28,700 |
2014/12/18 | 1,000 | 1,003 | 997 | 1,001 | 12,800 |
2014/12/17 | 988 | 994 | 985 | 990 | 14,300 |
2014/12/16 | 991 | 998 | 988 | 988 | 19,500 |
2014/12/15 | 991 | 1,000 | 991 | 993 | 16,300 |
2014/12/12 | 996 | 998 | 995 | 995 | 27,400 |
2014/12/11 | 998 | 1,000 | 997 | 997 | 13,600 |
2014/12/10 | 998 | 1,004 | 997 | 1,000 | 23,100 |
2014/12/09 | 1,000 | 1,005 | 999 | 1,000 | 30,000 |
2014/12/08 | 1,003 | 1,003 | 995 | 1,001 | 25,600 |
2014/12/05 | 1,000 | 1,001 | 995 | 998 | 18,700 |
2014/12/04 | 1,000 | 1,000 | 995 | 998 | 16,500 |
2014/12/03 | 999 | 1,004 | 998 | 999 | 12,100 |
2014/12/02 | 997 | 1,000 | 994 | 1,000 | 9,600 |
2014/12/01 | 1,000 | 1,010 | 989 | 998 | 37,100 |
2014/11/28 | 1,000 | 1,000 | 997 | 1,000 | 8,600 |
2014/11/27 | 1,000 | 1,003 | 997 | 998 | 17,700 |
2014/11/26 | 1,000 | 1,000 | 992 | 997 | 10,500 |
2014/11/25 | 1,000 | 1,000 | 995 | 1,000 | 9,600 |
2014/11/21 | 1,001 | 1,001 | 990 | 993 | 13,600 |
2014/11/20 | 998 | 1,003 | 995 | 1,000 | 16,200 |
2014/11/19 | 997 | 998 | 990 | 993 | 9,100 |
2014/11/18 | 989 | 996 | 989 | 996 | 10,500 |
2014/11/17 | 999 | 999 | 986 | 988 | 19,500 |
2014/11/14 | 998 | 998 | 992 | 998 | 14,300 |
2014/11/13 | 988 | 998 | 988 | 996 | 6,400 |
2014/11/12 | 998 | 998 | 991 | 992 | 9,000 |
2014/11/11 | 998 | 998 | 988 | 995 | 10,400 |
2014/11/10 | 989 | 999 | 989 | 998 | 17,900 |
2014/11/07 | 980 | 989 | 979 | 988 | 6,100 |
2014/11/06 | 990 | 995 | 976 | 979 | 10,800 |
2014/11/05 | 992 | 992 | 975 | 990 | 19,600 |
2014/11/04 | 995 | 995 | 981 | 992 | 21,300 |
2014/10/31 | 989 | 998 | 978 | 994 | 33,500 |
2014/10/30 | 971 | 998 | 970 | 970 | 29,500 |
2014/10/29 | 969 | 987 | 966 | 986 | 6,900 |
2014/10/28 | 959 | 968 | 956 | 965 | 6,200 |
2014/10/27 | 964 | 969 | 955 | 959 | 11,300 |
2014/10/24 | 957 | 960 | 953 | 955 | 5,800 |
2014/10/23 | 960 | 961 | 952 | 954 | 2,900 |
2014/10/22 | 951 | 958 | 950 | 958 | 6,100 |
2014/10/21 | 956 | 959 | 948 | 950 | 4,500 |
2014/10/20 | 950 | 959 | 936 | 956 | 4,200 |
2014/10/17 | 951 | 956 | 930 | 931 | 15,400 |
2014/10/16 | 951 | 956 | 950 | 951 | 11,800 |
2014/10/15 | 956 | 956 | 953 | 956 | 8,700 |
2014/10/14 | 960 | 969 | 951 | 959 | 12,600 |
2014/10/10 | 972 | 979 | 967 | 974 | 18,100 |
2014/10/09 | 982 | 992 | 980 | 981 | 5,500 |
2014/10/08 | 980 | 990 | 979 | 988 | 9,100 |
2014/10/07 | 998 | 998 | 983 | 983 | 7,300 |
2014/10/06 | 992 | 998 | 992 | 996 | 5,200 |
2014/10/03 | 970 | 995 | 970 | 989 | 8,600 |
2014/10/02 | 990 | 991 | 975 | 975 | 15,100 |
2014/10/01 | 992 | 998 | 986 | 990 | 6,300 |
2014/09/30 | 998 | 998 | 985 | 993 | 8,500 |
2014/09/29 | 996 | 998 | 990 | 993 | 12,300 |
2014/09/26 | 1,000 | 1,000 | 990 | 995 | 8,600 |
2014/09/25 | 996 | 1,018 | 993 | 1,018 | 11,600 |
2014/09/24 | 990 | 997 | 988 | 995 | 26,200 |
2014/09/22 | 996 | 1,002 | 996 | 996 | 6,500 |
2014/09/19 | 1,000 | 1,002 | 996 | 1,002 | 16,100 |
2014/09/18 | 997 | 1,002 | 990 | 1,002 | 21,800 |
2014/09/17 | 997 | 997 | 990 | 994 | 3,700 |
2014/09/16 | 994 | 997 | 988 | 994 | 8,500 |
2014/09/12 | 993 | 997 | 979 | 990 | 32,100 |
2014/09/11 | 993 | 993 | 985 | 990 | 3,800 |
2014/09/10 | 984 | 991 | 982 | 985 | 10,500 |
2014/09/09 | 988 | 990 | 982 | 990 | 3,200 |
2014/09/08 | 992 | 992 | 986 | 988 | 5,900 |
2014/09/05 | 991 | 991 | 981 | 986 | 4,700 |
2014/09/04 | 985 | 987 | 981 | 982 | 3,600 |
2014/09/03 | 988 | 990 | 981 | 984 | 9,000 |
2014/09/02 | 980 | 989 | 980 | 989 | 7,300 |
2014/09/01 | 982 | 986 | 981 | 984 | 5,200 |
2014/08/29 | 981 | 986 | 978 | 984 | 6,300 |
2014/08/28 | 982 | 985 | 982 | 985 | 7,800 |
2014/08/27 | 979 | 985 | 979 | 984 | 8,500 |
2014/08/26 | 985 | 986 | 980 | 980 | 6,900 |
2014/08/25 | 980 | 985 | 978 | 983 | 11,600 |
2014/08/22 | 977 | 978 | 973 | 978 | 5,300 |
2014/08/21 | 972 | 979 | 972 | 978 | 10,900 |
2014/08/20 | 977 | 980 | 971 | 972 | 7,400 |
2014/08/19 | 968 | 969 | 965 | 969 | 11,500 |
2014/08/18 | 975 | 978 | 962 | 964 | 11,900 |
2014/08/15 | 969 | 976 | 967 | 973 | 9,600 |
2014/08/14 | 961 | 968 | 959 | 966 | 8,600 |
2014/08/13 | 959 | 960 | 957 | 960 | 6,500 |
2014/08/12 | 958 | 959 | 954 | 959 | 7,000 |
2014/08/11 | 949 | 956 | 946 | 956 | 4,900 |
2014/08/08 | 949 | 950 | 940 | 943 | 9,500 |
2014/08/07 | 941 | 949 | 941 | 949 | 8,100 |
2014/08/06 | 955 | 955 | 943 | 943 | 21,600 |
2014/08/05 | 955 | 958 | 953 | 954 | 10,000 |
2014/08/04 | 950 | 954 | 943 | 952 | 18,600 |
2014/08/01 | 958 | 961 | 950 | 954 | 20,500 |
2014/07/31 | 969 | 973 | 965 | 968 | 8,400 |
2014/07/30 | 967 | 969 | 960 | 969 | 15,600 |
2014/07/29 | 961 | 967 | 960 | 966 | 16,200 |
2014/07/28 | 958 | 965 | 958 | 964 | 10,000 |
2014/07/25 | 963 | 967 | 956 | 962 | 23,800 |
2014/07/24 | 974 | 977 | 958 | 963 | 22,400 |
2014/07/23 | 979 | 983 | 971 | 974 | 9,200 |
2014/07/22 | 980 | 981 | 974 | 978 | 10,800 |
2014/07/18 | 975 | 975 | 972 | 972 | 7,500 |
2014/07/17 | 983 | 985 | 981 | 982 | 5,500 |
2014/07/16 | 983 | 987 | 983 | 984 | 5,500 |
2014/07/15 | 984 | 988 | 982 | 987 | 8,700 |
2014/07/14 | 973 | 988 | 968 | 988 | 8,100 |
2014/07/11 | 978 | 980 | 965 | 980 | 11,900 |
2014/07/10 | 993 | 993 | 986 | 986 | 8,800 |
2014/07/09 | 992 | 995 | 989 | 992 | 7,800 |
2014/07/08 | 995 | 999 | 993 | 996 | 12,400 |
2014/07/07 | 989 | 995 | 988 | 994 | 11,000 |
2014/07/04 | 999 | 999 | 992 | 993 | 12,600 |
2014/07/03 | 994 | 998 | 989 | 991 | 9,400 |
2014/07/02 | 1,000 | 1,000 | 994 | 994 | 12,300 |
2014/07/01 | 981 | 999 | 981 | 993 | 27,000 |
2014/06/30 | 965 | 980 | 965 | 977 | 11,500 |
2014/06/27 | 970 | 976 | 967 | 967 | 13,300 |
2014/06/26 | 980 | 986 | 973 | 975 | 16,400 |
2014/06/25 | 963 | 983 | 960 | 977 | 27,000 |
2014/06/24 | 960 | 978 | 960 | 965 | 20,200 |
2014/06/23 | 958 | 966 | 954 | 957 | 14,800 |
2014/06/20 | 955 | 956 | 951 | 953 | 13,200 |
2014/06/19 | 950 | 954 | 948 | 952 | 15,800 |
2014/06/18 | 945 | 949 | 945 | 949 | 8,900 |
2014/06/17 | 943 | 950 | 943 | 945 | 14,300 |
2014/06/16 | 943 | 948 | 943 | 944 | 14,500 |
2014/06/13 | 947 | 947 | 938 | 943 | 26,200 |
2014/06/12 | 936 | 954 | 934 | 942 | 19,300 |
2014/06/11 | 939 | 946 | 934 | 936 | 20,700 |
2014/06/10 | 949 | 949 | 938 | 940 | 19,400 |
2014/06/09 | 950 | 950 | 947 | 949 | 8,000 |
2014/06/06 | 947 | 950 | 944 | 950 | 10,400 |
2014/06/05 | 948 | 949 | 944 | 949 | 7,100 |
2014/06/04 | 940 | 948 | 940 | 945 | 8,700 |
2014/06/03 | 937 | 946 | 937 | 942 | 7,400 |
2014/06/02 | 933 | 945 | 928 | 939 | 12,500 |
2014/05/30 | 937 | 941 | 924 | 933 | 16,800 |
2014/05/29 | 940 | 944 | 937 | 940 | 5,400 |
2014/05/28 | 952 | 953 | 940 | 948 | 15,100 |
2014/05/27 | 939 | 954 | 936 | 952 | 12,600 |
2014/05/26 | 934 | 938 | 927 | 937 | 12,100 |
2014/05/23 | 919 | 930 | 919 | 923 | 6,600 |
2014/05/22 | 911 | 922 | 910 | 920 | 8,300 |
2014/05/21 | 921 | 924 | 910 | 910 | 14,900 |
2014/05/20 | 922 | 934 | 922 | 924 | 5,100 |
2014/05/19 | 925 | 935 | 925 | 926 | 4,000 |
2014/05/16 | 945 | 945 | 922 | 929 | 13,900 |
2014/05/15 | 947 | 955 | 940 | 947 | 13,500 |
2014/05/14 | 950 | 957 | 950 | 954 | 7,000 |
2014/05/13 | 951 | 959 | 946 | 950 | 8,400 |
2014/05/12 | 945 | 958 | 945 | 950 | 18,400 |
2014/05/09 | 949 | 959 | 941 | 954 | 7,000 |
2014/05/08 | 938 | 958 | 938 | 942 | 8,800 |
2014/05/07 | 952 | 956 | 933 | 934 | 13,500 |
2014/05/02 | 951 | 955 | 948 | 952 | 8,500 |
2014/05/01 | 953 | 961 | 952 | 955 | 5,400 |
2014/04/30 | 970 | 971 | 952 | 953 | 14,600 |
2014/04/28 | 966 | 966 | 954 | 955 | 8,700 |
2014/04/25 | 955 | 970 | 954 | 960 | 11,000 |
2014/04/24 | 939 | 957 | 939 | 955 | 9,000 |
2014/04/23 | 953 | 953 | 945 | 947 | 4,700 |
2014/04/22 | 952 | 953 | 940 | 940 | 4,400 |
2014/04/21 | 938 | 959 | 932 | 946 | 16,900 |
2014/04/18 | 940 | 940 | 933 | 936 | 3,800 |
2014/04/17 | 943 | 943 | 930 | 934 | 6,900 |
2014/04/16 | 925 | 932 | 919 | 930 | 6,600 |
2014/04/15 | 938 | 938 | 915 | 915 | 8,600 |
2014/04/14 | 907 | 924 | 907 | 912 | 5,800 |
2014/04/11 | 910 | 910 | 904 | 907 | 10,300 |
2014/04/10 | 925 | 925 | 919 | 921 | 8,900 |
2014/04/09 | 922 | 926 | 912 | 921 | 17,800 |
2014/04/08 | 960 | 960 | 936 | 937 | 13,600 |
2014/04/07 | 953 | 955 | 941 | 951 | 13,100 |
2014/04/04 | 959 | 960 | 950 | 955 | 8,600 |
2014/04/03 | 949 | 963 | 949 | 960 | 17,800 |
2014/04/02 | 960 | 960 | 948 | 949 | 24,300 |
2014/04/01 | 950 | 957 | 950 | 953 | 17,800 |
2014/03/31 | 938 | 949 | 938 | 946 | 19,500 |
2014/03/28 | 932 | 945 | 926 | 938 | 38,500 |
2014/03/27 | 909 | 939 | 909 | 932 | 50,100 |
2014/03/26 | 980 | 980 | 935 | 946 | 89,900 |
2014/03/25 | 1,000 | 1,009 | 989 | 990 | 28,200 |
2014/03/24 | 990 | 1,008 | 989 | 998 | 31,200 |
2014/03/20 | 1,000 | 1,004 | 990 | 990 | 35,900 |
2014/03/19 | 1,018 | 1,018 | 1,000 | 1,002 | 20,000 |
2014/03/18 | 1,007 | 1,032 | 1,003 | 1,013 | 39,400 |
2014/03/17 | 1,000 | 1,000 | 992 | 993 | 20,900 |
2014/03/14 | 997 | 997 | 985 | 986 | 44,300 |
2014/03/13 | 994 | 1,003 | 993 | 997 | 21,200 |
2014/03/12 | 993 | 998 | 987 | 994 | 17,300 |
2014/03/11 | 988 | 1,003 | 988 | 993 | 33,700 |
2014/03/10 | 982 | 993 | 982 | 988 | 30,800 |
2014/03/07 | 978 | 984 | 978 | 982 | 31,000 |
2014/03/06 | 965 | 978 | 963 | 978 | 31,800 |
2014/03/05 | 965 | 969 | 960 | 963 | 16,700 |
2014/03/04 | 945 | 965 | 945 | 964 | 25,300 |
2014/03/03 | 945 | 945 | 930 | 944 | 13,900 |
2014/02/28 | 950 | 950 | 935 | 938 | 12,000 |
2014/02/27 | 950 | 950 | 944 | 944 | 21,200 |
2014/02/26 | 945 | 949 | 938 | 944 | 9,700 |
2014/02/25 | 942 | 947 | 935 | 945 | 12,100 |
2014/02/24 | 938 | 943 | 930 | 934 | 10,100 |
2014/02/21 | 924 | 940 | 924 | 936 | 11,500 |
2014/02/20 | 935 | 935 | 924 | 924 | 6,600 |
2014/02/19 | 935 | 937 | 931 | 931 | 3,300 |
2014/02/18 | 930 | 938 | 929 | 935 | 17,900 |
2014/02/17 | 934 | 934 | 920 | 926 | 8,100 |
2014/02/14 | 920 | 932 | 916 | 916 | 15,200 |
2014/02/13 | 932 | 935 | 916 | 916 | 13,600 |
2014/02/12 | 925 | 930 | 925 | 926 | 6,500 |
2014/02/10 | 930 | 938 | 915 | 925 | 12,400 |
2014/02/07 | 899 | 928 | 899 | 915 | 16,400 |
2014/02/06 | 904 | 907 | 894 | 897 | 10,600 |
2014/02/05 | 888 | 901 | 888 | 899 | 17,800 |
2014/02/04 | 905 | 905 | 885 | 888 | 31,400 |
2014/02/03 | 901 | 918 | 901 | 905 | 11,500 |
2014/01/31 | 920 | 920 | 895 | 901 | 17,700 |
2014/01/30 | 907 | 918 | 900 | 911 | 16,300 |
2014/01/29 | 908 | 916 | 907 | 914 | 9,800 |
2014/01/28 | 901 | 912 | 900 | 900 | 24,300 |
2014/01/27 | 900 | 914 | 898 | 898 | 27,900 |
2014/01/24 | 935 | 937 | 925 | 925 | 18,100 |
2014/01/23 | 941 | 949 | 938 | 938 | 12,800 |
2014/01/22 | 934 | 940 | 929 | 940 | 14,400 |
2014/01/21 | 921 | 936 | 921 | 928 | 17,300 |
2014/01/20 | 914 | 919 | 910 | 918 | 12,900 |
2014/01/17 | 910 | 921 | 910 | 919 | 4,900 |
2014/01/16 | 915 | 923 | 910 | 910 | 16,400 |
2014/01/15 | 908 | 917 | 908 | 915 | 9,100 |
2014/01/14 | 916 | 918 | 905 | 908 | 24,800 |
2014/01/10 | 917 | 917 | 911 | 912 | 17,300 |
2014/01/09 | 905 | 913 | 902 | 913 | 9,100 |
2014/01/08 | 900 | 905 | 900 | 905 | 8,600 |
2014/01/07 | 905 | 905 | 900 | 901 | 9,500 |
2014/01/06 | 896 | 909 | 895 | 905 | 16,400 |