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
2015/12/30 1,036 1,043 1,031 1,037 9,200
2015/12/29 1,027 1,035 1,025 1,035 10,400
2015/12/28 1,020 1,028 1,018 1,026 8,800
2015/12/25 1,015 1,020 1,014 1,018 15,300
2015/12/24 1,015 1,020 1,010 1,011 17,200
2015/12/22 1,018 1,018 1,006 1,009 9,200
2015/12/21 1,016 1,020 1,010 1,014 14,700
2015/12/18 1,022 1,027 1,016 1,018 14,500
2015/12/17 1,015 1,034 1,015 1,022 24,100
2015/12/16 1,015 1,016 1,008 1,015 23,300
2015/12/15 1,005 1,009 1,001 1,004 12,400
2015/12/14 1,001 1,008 998 998 18,600
2015/12/11 1,015 1,015 1,000 1,013 30,700
2015/12/10 1,001 1,008 1,000 1,000 9,100
2015/12/09 1,010 1,010 1,001 1,001 14,200
2015/12/08 1,004 1,013 1,004 1,011 5,600
2015/12/07 1,010 1,015 1,000 1,007 18,700
2015/12/04 1,012 1,012 1,004 1,008 14,500
2015/12/03 1,006 1,015 1,002 1,014 14,700
2015/12/02 1,013 1,014 1,005 1,010 16,700
2015/12/01 1,004 1,010 1,002 1,010 14,400
2015/11/30 1,000 1,005 1,000 1,004 12,100
2015/11/27 1,005 1,005 1,000 1,002 8,500
2015/11/26 1,001 1,005 1,000 1,001 19,000
2015/11/25 999 1,005 999 1,000 18,900
2015/11/24 1,001 1,002 995 1,000 19,100
2015/11/20 1,001 1,004 998 1,004 11,000
2015/11/19 1,005 1,005 994 1,002 16,700
2015/11/18 1,002 1,005 997 1,000 11,800
2015/11/17 1,002 1,003 990 999 17,100
2015/11/16 995 1,001 980 998 13,900
2015/11/13 992 1,001 990 997 13,800
2015/11/12 990 997 988 994 14,900
2015/11/11 993 994 990 991 6,600
2015/11/10 990 995 988 991 11,200
2015/11/09 986 990 976 990 25,800
2015/11/06 979 987 979 986 7,900
2015/11/05 976 985 975 979 10,300
2015/11/04 982 984 975 982 18,200
2015/11/02 985 986 972 981 25,500
2015/10/30 985 990 985 986 9,400
2015/10/29 986 991 985 986 15,200
2015/10/28 988 990 985 989 6,700
2015/10/27 986 990 985 986 15,100
2015/10/26 984 993 984 989 12,000
2015/10/23 992 995 986 986 12,500
2015/10/22 992 994 988 989 8,800
2015/10/21 988 994 985 994 12,100
2015/10/20 991 992 988 988 2,900
2015/10/19 994 994 987 991 8,100
2015/10/16 997 1,000 991 994 8,100
2015/10/15 998 998 989 993 9,100
2015/10/14 993 997 990 990 6,200
2015/10/13 997 997 993 996 5,400
2015/10/09 995 999 990 991 26,900
2015/10/08 1,000 1,000 997 998 4,100
2015/10/07 1,005 1,015 1,000 1,005 11,600
2015/10/06 1,000 1,003 995 1,002 12,200
2015/10/05 998 1,000 990 996 7,200
2015/10/02 985 995 984 994 6,400
2015/10/01 989 994 982 992 7,700
2015/09/30 985 994 981 984 11,300
2015/09/29 985 994 982 984 9,100
2015/09/28 990 996 986 993 10,700
2015/09/25 982 998 982 998 14,200
2015/09/24 990 997 984 984 17,500
2015/09/18 1,010 1,010 991 992 16,600
2015/09/17 1,015 1,016 1,005 1,009 11,400
2015/09/16 1,005 1,014 1,003 1,009 5,100
2015/09/15 1,003 1,008 998 1,002 6,000
2015/09/14 1,011 1,011 997 997 5,700
2015/09/11 999 1,010 996 999 21,400
2015/09/10 1,017 1,026 997 999 25,700
2015/09/09 1,008 1,017 1,003 1,017 14,500
2015/09/08 1,010 1,011 993 996 11,700
2015/09/07 998 1,006 997 999 10,800
2015/09/04 1,008 1,008 997 998 13,000
2015/09/03 1,005 1,016 998 1,001 18,700
2015/09/02 1,000 1,000 992 994 16,800
2015/09/01 1,013 1,024 1,001 1,003 18,400
2015/08/31 1,020 1,026 1,005 1,012 20,500
2015/08/28 1,008 1,019 1,008 1,016 15,300
2015/08/27 1,005 1,014 1,001 1,002 25,600
2015/08/26 983 1,001 983 996 23,800
2015/08/25 981 998 980 980 29,000
2015/08/24 995 1,008 990 990 33,700
2015/08/21 1,006 1,011 995 997 27,000
2015/08/20 1,020 1,030 1,011 1,011 15,700
2015/08/19 1,020 1,023 1,014 1,014 13,100
2015/08/18 1,015 1,033 1,015 1,022 16,200
2015/08/17 1,013 1,022 1,013 1,015 18,800
2015/08/14 1,008 1,013 1,004 1,011 5,900
2015/08/13 1,004 1,011 1,004 1,007 7,800
2015/08/12 1,009 1,012 1,005 1,007 10,500
2015/08/11 1,012 1,018 1,009 1,009 10,900
2015/08/10 1,011 1,020 1,011 1,019 8,700
2015/08/07 1,016 1,020 1,016 1,017 10,500
2015/08/06 1,017 1,018 1,007 1,017 7,900
2015/08/05 1,016 1,018 1,013 1,017 6,600
2015/08/04 1,010 1,017 1,008 1,017 6,700
2015/08/03 1,006 1,011 1,005 1,010 7,800
2015/07/31 1,009 1,015 1,007 1,013 8,800
2015/07/30 1,008 1,014 1,008 1,011 8,200
2015/07/29 1,005 1,010 1,004 1,008 7,600
2015/07/28 1,000 1,008 1,000 1,005 12,400
2015/07/27 1,015 1,015 1,007 1,007 7,000
2015/07/24 1,016 1,016 1,006 1,009 7,600
2015/07/23 1,010 1,016 1,010 1,016 3,500
2015/07/22 1,013 1,015 1,006 1,009 7,200
2015/07/21 1,016 1,016 1,011 1,013 4,800
2015/07/17 1,010 1,014 1,005 1,008 7,200
2015/07/16 1,001 1,013 1,001 1,007 9,400
2015/07/15 1,005 1,009 1,002 1,004 9,600
2015/07/14 1,010 1,011 1,003 1,005 13,000
2015/07/13 1,000 1,007 997 1,005 11,900
2015/07/10 1,003 1,005 999 1,000 11,300
2015/07/09 1,000 1,007 990 1,002 31,200
2015/07/08 1,007 1,009 1,001 1,001 16,500
2015/07/07 1,007 1,015 1,006 1,009 11,300
2015/07/06 1,018 1,018 1,006 1,007 17,200
2015/07/03 1,009 1,010 1,004 1,006 13,400
2015/07/02 1,015 1,015 1,005 1,008 16,800
2015/07/01 1,013 1,014 1,005 1,014 7,800
2015/06/30 1,007 1,014 1,007 1,008 15,000
2015/06/29 1,008 1,014 1,007 1,010 13,900
2015/06/26 1,019 1,019 1,010 1,010 8,100
2015/06/25 1,020 1,020 1,008 1,010 9,900
2015/06/24 1,019 1,020 1,012 1,018 17,400
2015/06/23 1,013 1,018 1,011 1,017 9,800
2015/06/22 1,010 1,016 1,009 1,013 11,600
2015/06/19 1,010 1,016 1,010 1,012 4,700
2015/06/18 1,010 1,013 1,010 1,010 9,700
2015/06/17 1,011 1,012 1,007 1,011 8,200
2015/06/16 1,019 1,019 1,010 1,010 6,100
2015/06/15 1,014 1,019 1,010 1,019 11,500
2015/06/12 1,015 1,015 1,007 1,011 32,700
2015/06/11 1,010 1,013 1,010 1,011 6,500
2015/06/10 1,010 1,012 1,006 1,010 16,500
2015/06/09 1,013 1,013 1,010 1,010 10,100
2015/06/08 1,010 1,012 1,007 1,007 9,900
2015/06/05 1,010 1,013 1,010 1,010 8,100
2015/06/04 1,010 1,019 1,010 1,010 13,000
2015/06/03 1,013 1,014 1,007 1,013 12,100
2015/06/02 1,011 1,013 1,008 1,010 8,000
2015/06/01 1,011 1,014 1,010 1,011 8,000
2015/05/29 1,015 1,024 1,011 1,016 18,700
2015/05/28 1,019 1,019 1,015 1,015 9,700
2015/05/27 1,018 1,020 1,014 1,019 13,400
2015/05/26 1,019 1,020 1,015 1,015 9,800
2015/05/25 1,015 1,018 1,009 1,017 14,500
2015/05/22 1,013 1,014 1,008 1,011 11,600
2015/05/21 1,019 1,020 1,013 1,013 14,800
2015/05/20 1,017 1,019 1,013 1,019 14,300
2015/05/19 1,011 1,019 1,011 1,017 19,700
2015/05/18 1,015 1,019 1,014 1,018 6,400
2015/05/15 1,009 1,019 1,009 1,016 8,100
2015/05/14 1,010 1,020 1,010 1,010 10,000
2015/05/13 1,017 1,023 1,010 1,021 14,800
2015/05/12 1,020 1,020 1,015 1,017 9,100
2015/05/11 1,006 1,022 1,006 1,010 25,200
2015/05/08 1,005 1,019 1,004 1,019 23,800
2015/05/07 1,009 1,016 1,006 1,010 7,400
2015/05/01 1,007 1,015 1,006 1,009 17,300
2015/04/30 1,009 1,015 1,008 1,009 16,100
2015/04/28 1,015 1,015 1,010 1,011 13,000
2015/04/27 1,012 1,017 1,008 1,015 10,300
2015/04/24 1,018 1,018 1,010 1,010 12,400
2015/04/23 1,010 1,021 1,009 1,013 11,300
2015/04/22 1,011 1,020 1,011 1,011 10,600
2015/04/21 1,010 1,014 1,008 1,011 12,200
2015/04/20 1,014 1,021 1,009 1,013 11,200
2015/04/17 1,010 1,023 1,010 1,015 13,400
2015/04/16 1,015 1,021 1,010 1,021 10,900
2015/04/15 1,012 1,014 1,007 1,010 9,100
2015/04/14 1,004 1,016 1,003 1,012 14,400
2015/04/13 1,014 1,014 1,006 1,010 17,600
2015/04/10 1,019 1,024 1,013 1,014 30,600
2015/04/09 1,033 1,034 1,019 1,019 9,200
2015/04/08 1,023 1,034 1,022 1,033 17,600
2015/04/07 1,020 1,031 1,017 1,023 12,700
2015/04/06 1,028 1,034 1,020 1,022 8,400
2015/04/03 1,018 1,034 1,017 1,031 18,300
2015/04/02 1,001 1,019 1,001 1,012 25,600
2015/04/01 1,030 1,036 1,004 1,008 36,100
2015/03/31 1,040 1,040 1,031 1,032 11,000
2015/03/30 1,042 1,043 1,030 1,033 17,000
2015/03/27 1,060 1,067 1,037 1,042 47,400
2015/03/26 1,077 1,088 1,075 1,078 37,400
2015/03/25 1,082 1,087 1,075 1,080 19,800
2015/03/24 1,075 1,088 1,074 1,083 20,100
2015/03/23 1,068 1,088 1,067 1,080 30,900
2015/03/20 1,060 1,072 1,055 1,067 23,200
2015/03/19 1,073 1,073 1,060 1,063 23,200
2015/03/18 1,070 1,079 1,070 1,074 13,900
2015/03/17 1,066 1,080 1,066 1,069 22,600
2015/03/16 1,062 1,072 1,051 1,066 23,500
2015/03/13 1,060 1,072 1,060 1,066 35,300
2015/03/12 1,048 1,065 1,048 1,058 23,200
2015/03/11 1,040 1,054 1,040 1,048 24,000
2015/03/10 1,049 1,049 1,041 1,041 17,900
2015/03/09 1,041 1,048 1,038 1,044 24,700
2015/03/06 1,043 1,044 1,035 1,038 17,100
2015/03/05 1,036 1,041 1,031 1,038 15,800
2015/03/04 1,040 1,040 1,032 1,035 14,100
2015/03/03 1,039 1,041 1,030 1,041 14,000
2015/03/02 1,035 1,043 1,028 1,029 24,600
2015/02/27 1,044 1,044 1,035 1,035 14,500
2015/02/26 1,030 1,044 1,030 1,040 25,900
2015/02/25 1,029 1,040 1,026 1,029 16,500
2015/02/24 1,030 1,031 1,025 1,029 18,500
2015/02/23 1,039 1,040 1,028 1,029 23,000
2015/02/20 1,040 1,049 1,033 1,037 28,800
2015/02/19 1,024 1,039 1,023 1,039 29,700
2015/02/18 1,019 1,022 1,015 1,018 20,800
2015/02/17 1,022 1,023 1,002 1,014 22,700
2015/02/16 1,022 1,030 1,012 1,014 26,100
2015/02/13 1,010 1,022 1,010 1,015 13,700
2015/02/12 1,017 1,025 1,009 1,015 22,600
2015/02/10 1,007 1,008 1,003 1,005 19,800
2015/02/09 1,003 1,013 1,000 1,005 53,800
2015/02/06 1,025 1,025 1,017 1,017 7,100
2015/02/05 1,029 1,029 1,021 1,021 7,000
2015/02/04 1,025 1,030 1,021 1,030 9,700
2015/02/03 1,030 1,030 1,010 1,015 17,000
2015/02/02 1,031 1,045 1,030 1,031 14,100
2015/01/30 1,035 1,037 1,022 1,030 11,200
2015/01/29 1,050 1,053 1,020 1,032 15,000
2015/01/28 1,030 1,049 1,030 1,048 14,200
2015/01/27 1,030 1,030 1,016 1,030 12,300
2015/01/26 1,008 1,012 1,008 1,012 11,200
2015/01/23 1,007 1,012 1,007 1,012 6,800
2015/01/22 1,009 1,011 1,004 1,007 14,000
2015/01/21 1,011 1,015 1,008 1,008 14,400
2015/01/20 1,008 1,015 1,006 1,011 16,800
2015/01/19 1,013 1,013 1,004 1,008 7,200
2015/01/16 1,016 1,018 1,000 1,007 21,800
2015/01/15 1,001 1,018 1,001 1,016 17,400
2015/01/14 1,020 1,028 1,011 1,012 18,600
2015/01/13 1,013 1,024 990 1,022 35,200
2015/01/09 1,055 1,059 1,037 1,040 13,500
2015/01/08 1,051 1,058 1,050 1,055 7,900
2015/01/07 1,050 1,060 1,049 1,051 11,300
2015/01/06 1,070 1,072 1,049 1,053 23,300
2015/01/05 1,070 1,074 1,052 1,063 16,200

このページの先頭へ