[2812 東証1部] 焼津水産化学工業 日足 時系列データ

[2812 東証1部] 焼津水産化学工業 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-241248.001250.001245.001249.0071008850900
2017-05-231245.001252.001238.001252.001440017925800
2017-05-221251.001257.001245.001250.0077009625000
2017-05-191255.001267.001250.001260.0056007047600
2017-05-181256.001271.001256.001260.0037004663800
2017-05-171260.001275.001260.001268.0031003930100
2017-05-161270.001279.001266.001279.0050006368200
2017-05-151277.001277.001272.001276.0059007529700
2017-05-121251.001280.001251.001280.0072009167000
2017-05-111289.001289.001272.001280.001060013567500
2017-05-101285.001285.001273.001280.0067008572500
2017-05-091270.001295.001260.001280.00870011132100
2017-05-081253.001289.001252.001289.002300029309400
2017-05-021250.001259.001250.001253.0079009912800
2017-05-011244.001246.001242.001246.0054006718200
2017-04-281247.001250.001236.001236.0065008069200
2017-04-271241.001250.001235.001248.001440017935500
2017-04-261245.001245.001234.001243.0077009556400
2017-04-251231.001246.001225.001239.001100013598600
2017-04-241210.001239.001210.001234.0062007636600
2017-04-211210.001226.001203.001221.0048005842500
2017-04-201222.001222.001189.001210.001090013154000
2017-04-191235.001247.001191.001222.00980012053300
2017-04-181250.001250.001236.001237.0037004589400
2017-04-171235.001252.001235.001245.0043005347600
2017-04-141252.001262.001235.001235.001240015484600
2017-04-131245.001267.001245.001262.0079009945900
2017-04-121261.001272.001261.001268.0069008732500
2017-04-111257.001283.001257.001274.0054006891500
2017-04-101252.001278.001252.001272.0053006726700
2017-04-071250.001270.001250.001257.0055006923000
2017-04-061278.001280.001251.001254.0077009723900
2017-04-051298.001300.001280.001280.001030013327900
2017-04-041288.001299.001275.001296.001430018470600
2017-04-031285.001299.001265.001287.001390017891000
2017-03-311298.001306.001250.001287.002200028470000
2017-03-301318.001318.001302.001303.0073009524900
2017-03-291305.001325.001304.001324.001020013400900
2017-03-281330.001336.001327.001336.002660035419700
2017-03-271329.001331.001318.001327.001410018699200
2017-03-241330.001331.001325.001325.001500019920500
2017-03-231330.001332.001309.001328.002310030524700
2017-03-221329.001333.001321.001325.001290017123300
2017-03-211325.001331.001325.001329.001440019127700
2017-03-171326.001331.001319.001323.002370031330200
2017-03-161340.001340.001312.001326.002940039024700
2017-03-151350.001350.001340.001341.002050027593100
2017-03-141352.001354.001347.001350.002030027417400
2017-03-131353.001354.001350.001352.001720023253600
2017-03-101350.001359.001349.001353.004040054662900
2017-03-091345.001349.001343.001347.001680022606100
2017-03-081329.001346.001329.001337.001610021514400
2017-03-071316.001325.001315.001323.001010013331700
2017-03-061310.001325.001310.001315.002030026719300
2017-03-031298.001321.001298.001309.003460045257500
2017-03-021270.001293.001270.001293.002900037079300
2017-03-011247.001265.001245.001262.001550019517800
2017-02-281240.001254.001240.001247.001060013224600
2017-02-271238.001241.001230.001240.002120026194800
2017-02-241234.001244.001234.001238.00850010541700
2017-02-231230.001239.001228.001235.001310016130200
2017-02-221231.001235.001228.001228.00940011566300
2017-02-211224.001235.001224.001232.001070013167100
2017-02-201230.001230.001222.001229.0073008955700
2017-02-171224.001235.001214.001227.00840010302500
2017-02-161242.001242.001224.001237.0078009644100
2017-02-151230.001245.001230.001242.001840022787000
2017-02-141224.001237.001221.001230.002200027052700
2017-02-131203.001225.001203.001223.001270015482500
2017-02-101200.001210.001198.001203.001200014441000
2017-02-091209.001209.001189.001191.0064007664000
2017-02-081190.001212.001181.001209.001780021315300
2017-02-071182.001182.001155.001168.001090012747500
2017-02-061215.001215.001180.001182.001800021495000
2017-02-031213.001225.001196.001216.001950023725600
2017-02-021218.001218.001209.001213.001140013840000
2017-02-011210.001218.001210.001216.001320016031400
2017-01-311210.001217.001200.001213.001030012483300
2017-01-301204.001219.001198.001213.001280015500100
2017-01-271192.001220.001186.001204.002430029346600
2017-01-261198.001198.001180.001193.001470017507700
2017-01-251168.001188.001160.001173.001890022192100
2017-01-241188.001188.001150.001171.001110013030200
2017-01-231206.001214.001140.001180.003250038484900
2017-01-201217.001225.001199.001206.002500030291600
2017-01-191189.001210.001189.001209.002900034856700
2017-01-181183.001190.001176.001189.001100013002000
2017-01-171194.001199.001188.001194.002110025167300
2017-01-161175.001200.001175.001196.001990023675700
2017-01-131167.001178.001157.001174.001450016970500
2017-01-121164.001169.001158.001167.001410016415900
2017-01-111160.001165.001151.001164.001180013688900
2017-01-101160.001165.001143.001162.001470017021200
2017-01-061138.001160.001135.001159.003020034660200
2017-01-051125.001139.001125.001139.001130012831400
2017-01-041115.001140.001115.001124.002550028816100
2016-12-301104.001115.001098.001110.001360015054600
2016-12-291110.001110.001096.001104.001220013459400
2016-12-281090.001111.001089.001109.002990032888600
2016-12-271080.001085.001076.001085.002320025085300
2016-12-261077.001083.001076.001080.001300014044100
2016-12-221075.001084.001075.001081.001220013194900
2016-12-211084.001085.001078.001084.00960010388100
2016-12-201079.001084.001079.001084.001570016985600
2016-12-191079.001080.001064.001080.001700018318600
2016-12-161070.001075.001065.001075.001490015973500
2016-12-151070.001070.001056.001070.001100011729900
2016-12-141048.001070.001038.001059.002880030398000
2016-12-131050.001055.001043.001055.001640017277200
2016-12-121044.001050.001032.001050.001420014864700
2016-12-091030.001044.001030.001044.001510015642200
2016-12-081036.001037.001033.001036.00980010152500
2016-12-071031.001035.001025.001035.0085008771900
2016-12-061030.001031.001023.001026.0089009143500
2016-12-051028.001030.001026.001029.0074007610100
2016-12-021025.001025.001016.001023.0071007256900
2016-12-011020.001021.001011.001015.001170011889700
2016-11-301024.001024.001000.001011.0075007598300
2016-11-291020.001025.001016.001025.0059006028300
2016-11-281029.001029.001022.001025.0090009231500
2016-11-251026.001030.001023.001028.001890019393300
2016-11-241030.001032.001024.001027.001450014906300
2016-11-221015.001025.001010.001021.001150011727500
2016-11-211002.001012.001001.001006.0049004926300
2016-11-181000.001013.001000.001002.0053005319200
2016-11-171018.001020.00954.001008.001550015479000
2016-11-161018.001019.001014.001019.0050005087800
2016-11-151011.001019.001010.001017.0044004466100
2016-11-141015.001018.001010.001012.0091009226100
2016-11-111015.001015.00998.001014.001100011111700
2016-11-101015.001015.001001.001007.001510015216100
2016-11-091015.001015.00990.00990.001180011794400
2016-11-081014.001014.001000.001010.0071007135100
2016-11-071008.001011.001007.001009.0047004739500
2016-11-041010.001014.001004.001008.0070007063400
2016-11-021004.001015.001003.001010.0044004439300
2016-11-011006.001014.001004.001009.0049004944000
2016-10-311008.001013.001006.001012.0060006061400
2016-10-281019.001027.001010.001020.001690017235000
2016-10-271020.001020.001006.001011.0058005873100
2016-10-261015.001020.001010.001020.001040010586400
2016-10-251007.001014.001003.001014.0060006066400
2016-10-241010.001012.001008.001012.0016001617200
2016-10-211002.001012.001002.001012.0022002219500
2016-10-201008.001015.001008.001013.0067006776900
2016-10-191000.001009.001000.001008.0029002918500
2016-10-181001.001005.00999.001002.0054005405000
2016-10-171012.001013.001006.001012.0031003133600
2016-10-141002.001012.00998.001012.0027002719400
2016-10-131013.001013.001001.001007.0039003930600
2016-10-121015.001015.001000.001002.0053005321000
2016-10-111018.001018.00990.001009.0088008868400
2016-10-071005.001005.001000.001004.0029002910500
2016-10-061005.001008.001001.001005.0042004224000
2016-10-05998.001006.00997.001003.0071007108500
2016-10-041001.001008.001001.001003.0040004017400
2016-10-031020.001020.001002.001003.0056005673100
2016-09-301018.001019.001012.001017.0090009145100
2016-09-291011.001017.001009.001013.0053005365500
2016-09-281006.001020.001006.001020.0093009463200
2016-09-271013.001016.001000.001016.001440014568600
2016-09-261015.001015.001009.001011.0077007792400
2016-09-23996.001021.00991.001015.002320023394000
2016-09-21985.00996.00980.00996.0093009216000
2016-09-20980.00985.00977.00985.0065006391700
2016-09-16978.00978.00973.00977.0020001953200
2016-09-15979.00979.00971.00974.0055005362100
2016-09-14978.00979.00970.00977.0040003903500
2016-09-13976.00978.00970.00976.0049004770600
2016-09-12971.00981.00971.00976.0034003312200
2016-09-09980.00980.00973.00978.0083008129500
2016-09-08978.00978.00973.00977.0044004296300
2016-09-07977.00978.00973.00977.0060005856600
2016-09-06973.00978.00973.00977.0027002637600
2016-09-05972.00975.00965.00972.0061005914000
2016-09-02970.00985.00970.00971.0050004869800
2016-09-01978.00979.00973.00976.0022002147500
2016-08-31976.00978.00975.00978.0040003906900
2016-08-30974.00976.00970.00976.0021002046400
2016-08-29972.00975.00970.00974.0053005154200
2016-08-26972.00972.00963.00965.0033003189000
2016-08-25963.00975.00962.00968.0029002803000
2016-08-24975.00975.00962.00963.0030002896000
2016-08-23970.00973.00964.00967.0056005415500
2016-08-22960.00975.00960.00969.0035003389200
2016-08-19955.00964.00955.00961.0043004131500
2016-08-18960.00969.00955.00955.0077007376900
2016-08-17965.00970.00954.00964.001630015660000
2016-08-16976.00981.00966.00967.001500014571200
2016-08-15972.00981.00972.00980.0042004107600
2016-08-12987.00987.00981.00984.0035003442400
2016-08-10983.00986.00978.00981.0032003138500
2016-08-09984.00986.00978.00983.0040003925600
2016-08-08987.00987.00970.00977.0093009080000
2016-08-05978.00988.00978.00981.0037003629600
2016-08-04982.00995.00972.00985.0070006872700
2016-08-03990.00994.00981.00982.0090008876000
2016-08-02993.001002.00988.00994.0036003572300
2016-08-011004.001004.00992.00993.0017001692900
2016-07-29990.001004.00990.001002.0055005477600
2016-07-281005.001005.00991.001002.0041004099400
2016-07-271006.001008.001000.001001.0077007727000
2016-07-261000.001005.00996.001000.0043004306100
2016-07-251000.001000.00995.00999.0056005590000
2016-07-221004.001004.00997.001001.0014001400600
2016-07-211003.001004.00998.001004.0021002104800
2016-07-201005.001005.001001.001003.0027002707400
2016-07-19996.001005.00994.001005.0059005903700
2016-07-151000.001002.00993.00996.0093009291300
2016-07-14999.001000.00995.00996.0071007080400
2016-07-13997.00999.00988.00995.0048004781400
2016-07-12993.00997.00985.00993.0093009242900
2016-07-11992.00993.00985.00989.0039003859300
2016-07-08993.00993.00982.00982.0080007892300
2016-07-07991.00993.00989.00991.0055005448300
2016-07-06992.00993.00987.00991.002700026776000
2016-07-05991.00994.00987.00992.0044004361100
2016-07-04989.00992.00984.00991.0056005540100
2016-07-01994.00994.00982.00989.0075007414500
2016-06-30990.00990.00980.00984.0056005521500
2016-06-29980.00986.00971.00983.0070006862400
2016-06-28974.00985.00971.00979.0056005489300
2016-06-27989.00990.00977.00985.001180011630200
2016-06-24991.00992.00969.00969.001500014660800
2016-06-23990.00993.00977.00992.0064006317100
2016-06-22987.00990.00982.00990.0043004247600
2016-06-21990.00990.00956.00987.001280012495000
2016-06-20975.00975.00972.00972.0040003895000
2016-06-17966.00975.00965.00968.0065006292700
2016-06-16976.00976.00966.00967.0058005619700
2016-06-15968.00974.00965.00965.0073007062600
2016-06-14975.00977.00965.00968.001540014946000
2016-06-13987.00988.00978.00978.001590015632500
2016-06-10994.00995.00987.00990.002000019837300
2016-06-09995.00995.00990.00991.0078007732400
2016-06-08998.00998.00991.00995.0064006358500
2016-06-07993.00998.00992.00995.0044004376500
2016-06-061003.001003.00990.00997.001100010981600
2016-06-03991.00996.00990.00993.001220012092900
2016-06-02994.00999.00991.00991.0065006453700
2016-06-01992.00999.00991.00994.0068006760100
2016-05-311003.001003.00992.00998.0040003989500
2016-05-301000.001000.00995.00999.0042004193000
2016-05-271005.001005.00997.001000.0030003007800
2016-05-261003.001004.001000.001001.0026002605100
2016-05-25998.001004.00998.001003.0019001905000
2016-05-24998.001000.00996.00997.0040003995100
2016-05-231006.001006.00997.00997.0054005398000
2016-05-201005.001005.00996.001002.0034003405000
2016-05-191005.001005.00997.00997.0028002800900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog