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
2016/12/30 1,104 1,115 1,098 1,110 13,600
2016/12/29 1,110 1,110 1,096 1,104 12,200
2016/12/28 1,090 1,111 1,089 1,109 29,900
2016/12/27 1,080 1,085 1,076 1,085 23,200
2016/12/26 1,077 1,083 1,076 1,080 13,000
2016/12/22 1,075 1,084 1,075 1,081 12,200
2016/12/21 1,084 1,085 1,078 1,084 9,600
2016/12/20 1,079 1,084 1,079 1,084 15,700
2016/12/19 1,079 1,080 1,064 1,080 17,000
2016/12/16 1,070 1,075 1,065 1,075 14,900
2016/12/15 1,070 1,070 1,056 1,070 11,000
2016/12/14 1,048 1,070 1,038 1,059 28,800
2016/12/13 1,050 1,055 1,043 1,055 16,400
2016/12/12 1,044 1,050 1,032 1,050 14,200
2016/12/09 1,030 1,044 1,030 1,044 15,100
2016/12/08 1,036 1,037 1,033 1,036 9,800
2016/12/07 1,031 1,035 1,025 1,035 8,500
2016/12/06 1,030 1,031 1,023 1,026 8,900
2016/12/05 1,028 1,030 1,026 1,029 7,400
2016/12/02 1,025 1,025 1,016 1,023 7,100
2016/12/01 1,020 1,021 1,011 1,015 11,700
2016/11/30 1,024 1,024 1,000 1,011 7,500
2016/11/29 1,020 1,025 1,016 1,025 5,900
2016/11/28 1,029 1,029 1,022 1,025 9,000
2016/11/25 1,026 1,030 1,023 1,028 18,900
2016/11/24 1,030 1,032 1,024 1,027 14,500
2016/11/22 1,015 1,025 1,010 1,021 11,500
2016/11/21 1,002 1,012 1,001 1,006 4,900
2016/11/18 1,000 1,013 1,000 1,002 5,300
2016/11/17 1,018 1,020 954 1,008 15,500
2016/11/16 1,018 1,019 1,014 1,019 5,000
2016/11/15 1,011 1,019 1,010 1,017 4,400
2016/11/14 1,015 1,018 1,010 1,012 9,100
2016/11/11 1,015 1,015 998 1,014 11,000
2016/11/10 1,015 1,015 1,001 1,007 15,100
2016/11/09 1,015 1,015 990 990 11,800
2016/11/08 1,014 1,014 1,000 1,010 7,100
2016/11/07 1,008 1,011 1,007 1,009 4,700
2016/11/04 1,010 1,014 1,004 1,008 7,000
2016/11/02 1,004 1,015 1,003 1,010 4,400
2016/11/01 1,006 1,014 1,004 1,009 4,900
2016/10/31 1,008 1,013 1,006 1,012 6,000
2016/10/28 1,019 1,027 1,010 1,020 16,900
2016/10/27 1,020 1,020 1,006 1,011 5,800
2016/10/26 1,015 1,020 1,010 1,020 10,400
2016/10/25 1,007 1,014 1,003 1,014 6,000
2016/10/24 1,010 1,012 1,008 1,012 1,600
2016/10/21 1,002 1,012 1,002 1,012 2,200
2016/10/20 1,008 1,015 1,008 1,013 6,700
2016/10/19 1,000 1,009 1,000 1,008 2,900
2016/10/18 1,001 1,005 999 1,002 5,400
2016/10/17 1,012 1,013 1,006 1,012 3,100
2016/10/14 1,002 1,012 998 1,012 2,700
2016/10/13 1,013 1,013 1,001 1,007 3,900
2016/10/12 1,015 1,015 1,000 1,002 5,300
2016/10/11 1,018 1,018 990 1,009 8,800
2016/10/07 1,005 1,005 1,000 1,004 2,900
2016/10/06 1,005 1,008 1,001 1,005 4,200
2016/10/05 998 1,006 997 1,003 7,100
2016/10/04 1,001 1,008 1,001 1,003 4,000
2016/10/03 1,020 1,020 1,002 1,003 5,600
2016/09/30 1,018 1,019 1,012 1,017 9,000
2016/09/29 1,011 1,017 1,009 1,013 5,300
2016/09/28 1,006 1,020 1,006 1,020 9,300
2016/09/27 1,013 1,016 1,000 1,016 14,400
2016/09/26 1,015 1,015 1,009 1,011 7,700
2016/09/23 996 1,021 991 1,015 23,200
2016/09/21 985 996 980 996 9,300
2016/09/20 980 985 977 985 6,500
2016/09/16 978 978 973 977 2,000
2016/09/15 979 979 971 974 5,500
2016/09/14 978 979 970 977 4,000
2016/09/13 976 978 970 976 4,900
2016/09/12 971 981 971 976 3,400
2016/09/09 980 980 973 978 8,300
2016/09/08 978 978 973 977 4,400
2016/09/07 977 978 973 977 6,000
2016/09/06 973 978 973 977 2,700
2016/09/05 972 975 965 972 6,100
2016/09/02 970 985 970 971 5,000
2016/09/01 978 979 973 976 2,200
2016/08/31 976 978 975 978 4,000
2016/08/30 974 976 970 976 2,100
2016/08/29 972 975 970 974 5,300
2016/08/26 972 972 963 965 3,300
2016/08/25 963 975 962 968 2,900
2016/08/24 975 975 962 963 3,000
2016/08/23 970 973 964 967 5,600
2016/08/22 960 975 960 969 3,500
2016/08/19 955 964 955 961 4,300
2016/08/18 960 969 955 955 7,700
2016/08/17 965 970 954 964 16,300
2016/08/16 976 981 966 967 15,000
2016/08/15 972 981 972 980 4,200
2016/08/12 987 987 981 984 3,500
2016/08/10 983 986 978 981 3,200
2016/08/09 984 986 978 983 4,000
2016/08/08 987 987 970 977 9,300
2016/08/05 978 988 978 981 3,700
2016/08/04 982 995 972 985 7,000
2016/08/03 990 994 981 982 9,000
2016/08/02 993 1,002 988 994 3,600
2016/08/01 1,004 1,004 992 993 1,700
2016/07/29 990 1,004 990 1,002 5,500
2016/07/28 1,005 1,005 991 1,002 4,100
2016/07/27 1,006 1,008 1,000 1,001 7,700
2016/07/26 1,000 1,005 996 1,000 4,300
2016/07/25 1,000 1,000 995 999 5,600
2016/07/22 1,004 1,004 997 1,001 1,400
2016/07/21 1,003 1,004 998 1,004 2,100
2016/07/20 1,005 1,005 1,001 1,003 2,700
2016/07/19 996 1,005 994 1,005 5,900
2016/07/15 1,000 1,002 993 996 9,300
2016/07/14 999 1,000 995 996 7,100
2016/07/13 997 999 988 995 4,800
2016/07/12 993 997 985 993 9,300
2016/07/11 992 993 985 989 3,900
2016/07/08 993 993 982 982 8,000
2016/07/07 991 993 989 991 5,500
2016/07/06 992 993 987 991 27,000
2016/07/05 991 994 987 992 4,400
2016/07/04 989 992 984 991 5,600
2016/07/01 994 994 982 989 7,500
2016/06/30 990 990 980 984 5,600
2016/06/29 980 986 971 983 7,000
2016/06/28 974 985 971 979 5,600
2016/06/27 989 990 977 985 11,800
2016/06/24 991 992 969 969 15,000
2016/06/23 990 993 977 992 6,400
2016/06/22 987 990 982 990 4,300
2016/06/21 990 990 956 987 12,800
2016/06/20 975 975 972 972 4,000
2016/06/17 966 975 965 968 6,500
2016/06/16 976 976 966 967 5,800
2016/06/15 968 974 965 965 7,300
2016/06/14 975 977 965 968 15,400
2016/06/13 987 988 978 978 15,900
2016/06/10 994 995 987 990 20,000
2016/06/09 995 995 990 991 7,800
2016/06/08 998 998 991 995 6,400
2016/06/07 993 998 992 995 4,400
2016/06/06 1,003 1,003 990 997 11,000
2016/06/03 991 996 990 993 12,200
2016/06/02 994 999 991 991 6,500
2016/06/01 992 999 991 994 6,800
2016/05/31 1,003 1,003 992 998 4,000
2016/05/30 1,000 1,000 995 999 4,200
2016/05/27 1,005 1,005 997 1,000 3,000
2016/05/26 1,003 1,004 1,000 1,001 2,600
2016/05/25 998 1,004 998 1,003 1,900
2016/05/24 998 1,000 996 997 4,000
2016/05/23 1,006 1,006 997 997 5,400
2016/05/20 1,005 1,005 996 1,002 3,400
2016/05/19 1,005 1,005 997 997 2,800
2016/05/18 1,000 1,004 994 999 2,400
2016/05/17 999 1,000 992 1,000 4,700
2016/05/16 999 1,000 992 994 3,000
2016/05/13 995 1,002 991 992 6,600
2016/05/12 1,006 1,006 992 995 2,800
2016/05/11 1,003 1,004 999 1,002 2,100
2016/05/10 1,002 1,006 990 997 10,200
2016/05/09 1,001 1,009 998 1,005 3,100
2016/05/06 995 1,002 987 998 7,200
2016/05/02 995 1,003 985 993 10,700
2016/04/28 1,010 1,010 998 1,006 5,500
2016/04/27 1,010 1,010 999 1,002 4,400
2016/04/26 1,000 1,006 1,000 1,006 2,900
2016/04/25 1,002 1,005 1,000 1,001 2,200
2016/04/22 1,008 1,008 999 1,006 3,900
2016/04/21 995 1,010 995 1,007 11,700
2016/04/20 995 998 991 992 8,800
2016/04/19 997 997 987 995 6,700
2016/04/18 985 991 984 985 6,900
2016/04/15 990 998 990 994 5,800
2016/04/14 995 995 986 994 11,700
2016/04/13 983 995 983 991 18,900
2016/04/12 987 989 983 983 7,200
2016/04/11 991 992 985 988 9,500
2016/04/08 988 997 984 990 16,700
2016/04/07 993 1,001 992 993 4,400
2016/04/06 990 1,000 988 1,000 11,100
2016/04/05 998 999 987 990 17,200
2016/04/04 1,002 1,009 998 1,006 8,600
2016/04/01 1,025 1,025 997 997 14,200
2016/03/31 1,013 1,040 1,004 1,017 16,800
2016/03/30 1,005 1,024 1,003 1,013 15,100
2016/03/29 1,023 1,023 1,006 1,008 11,100
2016/03/28 1,025 1,029 1,011 1,023 23,800
2016/03/25 1,025 1,030 1,024 1,027 12,400
2016/03/24 1,027 1,027 1,021 1,025 9,200
2016/03/23 1,023 1,030 1,022 1,027 9,500
2016/03/22 1,014 1,025 1,013 1,025 12,700
2016/03/18 1,018 1,018 1,005 1,014 15,500
2016/03/17 1,017 1,021 1,016 1,018 6,200
2016/03/16 1,020 1,025 1,016 1,016 10,300
2016/03/15 1,018 1,024 1,016 1,021 13,000
2016/03/14 1,013 1,020 1,011 1,017 6,800
2016/03/11 1,006 1,018 1,001 1,013 18,400
2016/03/10 1,008 1,019 1,001 1,014 15,600
2016/03/09 1,010 1,020 1,004 1,007 14,800
2016/03/08 1,019 1,027 1,013 1,015 12,200
2016/03/07 1,023 1,023 1,015 1,017 10,700
2016/03/04 1,023 1,024 1,018 1,024 6,800
2016/03/03 1,028 1,028 1,015 1,023 8,400
2016/03/02 1,028 1,028 1,018 1,027 9,500
2016/03/01 1,020 1,025 1,012 1,012 10,800
2016/02/29 1,028 1,029 1,015 1,015 11,000
2016/02/26 1,024 1,028 1,017 1,021 10,200
2016/02/25 1,008 1,024 1,002 1,019 6,400
2016/02/24 1,010 1,021 1,003 1,008 13,600
2016/02/23 1,005 1,010 1,000 1,004 9,100
2016/02/22 1,005 1,008 1,000 1,005 10,200
2016/02/19 1,007 1,013 1,000 1,002 8,400
2016/02/18 1,014 1,014 999 999 8,900
2016/02/17 1,010 1,010 997 1,003 7,700
2016/02/16 1,001 1,010 1,000 1,000 6,300
2016/02/15 1,000 1,011 996 1,002 9,300
2016/02/12 1,000 1,004 981 985 33,300
2016/02/10 1,013 1,014 1,001 1,003 12,000
2016/02/09 1,022 1,027 1,003 1,013 15,900
2016/02/08 1,022 1,035 1,022 1,028 15,000
2016/02/05 1,015 1,025 1,011 1,016 6,400
2016/02/04 1,026 1,026 1,015 1,015 5,600
2016/02/03 1,029 1,030 1,020 1,026 6,300
2016/02/02 1,015 1,031 1,015 1,029 9,900
2016/02/01 1,032 1,032 1,025 1,030 11,100
2016/01/29 1,023 1,030 1,011 1,030 10,600
2016/01/28 1,024 1,027 1,015 1,020 9,500
2016/01/27 1,025 1,025 1,011 1,024 8,800
2016/01/26 1,010 1,015 1,000 1,006 23,700
2016/01/25 1,011 1,018 1,010 1,013 12,900
2016/01/22 997 1,006 993 1,005 37,100
2016/01/21 1,002 1,006 990 990 25,000
2016/01/20 1,015 1,015 1,002 1,002 13,200
2016/01/19 1,015 1,015 997 1,002 10,900
2016/01/18 1,000 1,007 995 1,001 14,900
2016/01/15 1,015 1,015 1,004 1,004 15,000
2016/01/14 1,010 1,010 1,001 1,004 15,600
2016/01/13 1,007 1,016 1,007 1,011 6,200
2016/01/12 1,006 1,016 1,006 1,007 22,100
2016/01/08 1,005 1,021 1,003 1,006 24,100
2016/01/07 1,013 1,021 1,008 1,008 7,900
2016/01/06 1,007 1,016 1,003 1,006 6,700
2016/01/05 1,016 1,029 1,010 1,010 12,500
2016/01/04 1,032 1,037 1,015 1,015 11,700

このページの先頭へ