[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 
2017-08-221183.001192.001182.001183.0043005093600
2017-08-211180.001189.001180.001182.0048005680300
2017-08-181188.001193.001185.001188.0056006658300
2017-08-171214.001214.001187.001191.0046005500700
2017-08-161191.001216.001191.001193.0041004901200
2017-08-151196.001205.001190.001191.0065007767200
2017-08-141200.001200.001191.001192.00930011115600
2017-08-101219.001221.001202.001213.0054006539800
2017-08-091227.001227.001214.001219.0033004023000
2017-08-081230.001234.001221.001234.0046005653600
2017-08-071233.001233.001225.001231.0075009226100
2017-08-041230.001230.001224.001230.0045005531200
2017-08-031220.001230.001220.001230.0054006618200
2017-08-021223.001225.001214.001224.0052006344200
2017-08-011208.001218.001208.001218.0046005586700
2017-07-311225.001225.001208.001209.0042005094100
2017-07-281207.001228.001207.001225.001230015024600
2017-07-271224.001225.001211.001214.00950011577500
2017-07-261213.001220.001211.001219.0063007661800
2017-07-251216.001217.001206.001209.0064007747300
2017-07-241216.001224.001215.001222.00880010733700
2017-07-211201.001229.001201.001224.001700020692200
2017-07-201200.001203.001196.001201.0056006715900
2017-07-191190.001203.001190.001197.00860010276700
2017-07-181190.001192.001186.001190.0042004994500
2017-07-141184.001192.001184.001186.0077009143000
2017-07-131188.001192.001180.001184.00910010786000
2017-07-121190.001195.001184.001187.0075008910200
2017-07-111184.001198.001181.001193.0072008562600
2017-07-101208.001208.001192.001192.0082009836600
2017-07-071195.001200.001179.001180.00930011029800
2017-07-061198.001200.001195.001196.0050005987000
2017-07-051207.001207.001186.001198.0082009812100
2017-07-041203.001203.001155.001190.001350016121200
2017-07-031201.001211.001200.001203.0080009632700
2017-06-301213.001213.001204.001208.0075009044900
2017-06-291206.001210.001203.001203.0072008694700
2017-06-281215.001215.001201.001204.0053006384200
2017-06-271203.001211.001202.001208.0057006873600
2017-06-261202.001206.001198.001203.0070008412500
2017-06-231212.001216.001202.001203.00870010479800
2017-06-221210.001219.001196.001211.001220014757500
2017-06-211205.001219.001205.001210.0078009452100
2017-06-201218.001218.001206.001212.00960011642100
2017-06-191208.001217.001206.001206.0044005318700
2017-06-161203.001205.001200.001202.00850010217600
2017-06-151208.001211.001204.001204.0047005667500
2017-06-141224.001226.001200.001204.001270015363700
2017-06-131236.001240.001225.001228.0060007389300
2017-06-121235.001243.001226.001236.001250015439800
2017-06-091241.001244.001232.001237.001060013130700
2017-06-081253.001253.001244.001244.0047005857400
2017-06-071251.001252.001240.001251.001210015093300
2017-06-061260.001260.001250.001251.0062007766500
2017-06-051259.001259.001250.001252.0042005265500
2017-06-021245.001260.001245.001260.001530019159800
2017-06-011240.001246.001237.001245.00980012172900
2017-05-311250.001250.001243.001247.00960011975200
2017-05-301241.001249.001241.001247.0037004611800
2017-05-291240.001246.001239.001241.00890011040100
2017-05-261255.001255.001244.001244.0053006603600
2017-05-251250.001254.001245.001250.0062007734800
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

   ※ 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