[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 
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
2016-05-181000.001004.00994.00999.0024002400700
2016-05-17999.001000.00992.001000.0047004684100
2016-05-16999.001000.00992.00994.0030002986100
2016-05-13995.001002.00991.00992.0066006559100
2016-05-121006.001006.00992.00995.0028002793500
2016-05-111003.001004.00999.001002.0021002103700
2016-05-101002.001006.00990.00997.001020010159300
2016-05-091001.001009.00998.001005.0031003110700
2016-05-06995.001002.00987.00998.0072007159600
2016-05-02995.001003.00985.00993.001070010605500
2016-04-281010.001010.00998.001006.0055005519600
2016-04-271010.001010.00999.001002.0044004417600
2016-04-261000.001006.001000.001006.0029002908400
2016-04-251002.001005.001000.001001.0022002202900
2016-04-221008.001008.00999.001006.0039003918400
2016-04-21995.001010.00995.001007.001170011747500
2016-04-20995.00998.00991.00992.0088008749700
2016-04-19997.00997.00987.00995.0067006640300
2016-04-18985.00991.00984.00985.0069006811300
2016-04-15990.00998.00990.00994.0058005768600
2016-04-14995.00995.00986.00994.001170011611000
2016-04-13983.00995.00983.00991.001890018694900
2016-04-12987.00989.00983.00983.0072007093300
2016-04-11991.00992.00985.00988.0095009375200
2016-04-08988.00997.00984.00990.001670016544700
2016-04-07993.001001.00992.00993.0044004375600
2016-04-06990.001000.00988.001000.001110011056800
2016-04-05998.00999.00987.00990.001720017049700
2016-04-041002.001009.00998.001006.0086008634000
2016-04-011025.001025.00997.00997.001420014237300
2016-03-311013.001040.001004.001017.001680017113200
2016-03-301005.001024.001003.001013.001510015311600
2016-03-291023.001023.001006.001008.001110011259200
2016-03-281025.001029.001011.001023.002380024299800
2016-03-251025.001030.001024.001027.001240012738800
2016-03-241027.001027.001021.001025.0092009425500
2016-03-231023.001030.001022.001027.0095009747200
2016-03-221014.001025.001013.001025.001270012967900
2016-03-181018.001018.001005.001014.001550015678400
2016-03-171017.001021.001016.001018.0062006315900
2016-03-161020.001025.001016.001016.001030010509300
2016-03-151018.001024.001016.001021.001300013274200
2016-03-141013.001020.001011.001017.0068006914400
2016-03-111006.001018.001001.001013.001840018548500
2016-03-101008.001019.001001.001014.001560015779000
2016-03-091010.001020.001004.001007.001480014926300
2016-03-081019.001027.001013.001015.001220012433000
2016-03-071023.001023.001015.001017.001070010890300
2016-03-041023.001024.001018.001024.0068006948500
2016-03-031028.001028.001015.001023.0084008581800
2016-03-021028.001028.001018.001027.0095009721200
2016-03-011020.001025.001012.001012.001080010992600
2016-02-291028.001029.001015.001015.001100011265300
2016-02-261024.001028.001017.001021.001020010439000
2016-02-251008.001024.001002.001019.0064006484700
2016-02-241010.001021.001003.001008.001360013764500
2016-02-231005.001010.001000.001004.0091009151100
2016-02-221005.001008.001000.001005.001020010238700
2016-02-191007.001013.001000.001002.0084008430600
2016-02-181014.001014.00999.00999.0089008920800
2016-02-171010.001010.00997.001003.0077007707100
2016-02-161001.001010.001000.001000.0063006322900
2016-02-151000.001011.00996.001002.0093009336600
2016-02-121000.001004.00981.00985.003330033114400
2016-02-101013.001014.001001.001003.001200012074000
2016-02-091022.001027.001003.001013.001590016127100
2016-02-081022.001035.001022.001028.001500015435100
2016-02-051015.001025.001011.001016.0064006510100
2016-02-041026.001026.001015.001015.0056005705600
2016-02-031029.001030.001020.001026.0063006454200
2016-02-021015.001031.001015.001029.00990010137400
2016-02-011032.001032.001025.001030.001110011430400
2016-01-291023.001030.001011.001030.001060010846700
2016-01-281024.001027.001015.001020.0095009717500
2016-01-271025.001025.001011.001024.0088008974100
2016-01-261010.001015.001000.001006.002370023919600
2016-01-251011.001018.001010.001013.001290013067500
2016-01-22997.001006.00993.001005.003710037046200
2016-01-211002.001006.00990.00990.002500024979000
2016-01-201015.001015.001002.001002.001320013306600
2016-01-191015.001015.00997.001002.001090010934900
2016-01-181000.001007.00995.001001.001490014905200
2016-01-151015.001015.001004.001004.001500015149400
2016-01-141010.001010.001001.001004.001560015685000
2016-01-131007.001016.001007.001011.0062006267600
2016-01-121006.001016.001006.001007.002210022323100
2016-01-081005.001021.001003.001006.002410024319600
2016-01-071013.001021.001008.001008.0079007999400
2016-01-061007.001016.001003.001006.0067006747300
2016-01-051016.001029.001010.001010.001250012705900
2016-01-041032.001037.001015.001015.001170011993900
2015-12-301036.001043.001031.001037.0092009545900
2015-12-291027.001035.001025.001035.001040010709200
2015-12-281020.001028.001018.001026.0088009002200
2015-12-251015.001020.001014.001018.001530015568100
2015-12-241015.001020.001010.001011.001720017463900
2015-12-221018.001018.001006.001009.0092009305200
2015-12-211016.001020.001010.001014.001470014916600
2015-12-181022.001027.001016.001018.001450014820600
2015-12-171015.001034.001015.001022.002410024677700
2015-12-161015.001016.001008.001015.002330023586300
2015-12-151005.001009.001001.001004.001240012463700
2015-12-141001.001008.00998.00998.001860018604100
2015-12-111015.001015.001000.001013.003070031046200
2015-12-101001.001008.001000.001000.0091009130500
2015-12-091010.001010.001001.001001.001420014245200
2015-12-081004.001013.001004.001011.0056005658800
2015-12-071010.001015.001000.001007.001870018860200
2015-12-041012.001012.001004.001008.001450014628900
2015-12-031006.001015.001002.001014.001470014840400
2015-12-021013.001014.001005.001010.001670016851000
2015-12-011004.001010.001002.001010.001440014490300
2015-11-301000.001005.001000.001004.001210012126500
2015-11-271005.001005.001000.001002.0085008527200
2015-11-261001.001005.001000.001001.001900019044900

   ※ 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