2812 焼津水産化学工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-2491592791592512,900925
2022-06-2389891489891411,300914
2022-06-229029028988986,000898
2022-06-2190190589890411,900904
2022-06-209069069009007,400900
2022-06-179029139029068,100906
2022-06-169039099039044,300904
2022-06-1590990990290210,100902
2022-06-149109179089088,200908
2022-06-139109169109125,900912
2022-06-1091692391591510,200915
2022-06-099219259199246,100924
2022-06-089209259189226,200922
2022-06-0791892391792010,100920
2022-06-0691892091491710,800917
2022-06-039129189129189,200918
2022-06-0291492091191210,100912
2022-06-0191491891091511,200915
2022-05-3192493791091430,700914
2022-05-3099599694394352,700943
2022-05-2799499598899534,000995
2022-05-2699199598498829,000988
2022-05-2599499798999129,300991
2022-05-2499499798099426,700994
2022-05-2399199796799433,800994
2022-05-2097999696199128,200991
2022-05-1997098094997918,500979
2022-05-1897397495797023,200970
2022-05-1796396895296814,400968
2022-05-1696797495596327,300963
2022-05-1393496793496719,300967
2022-05-1293294193093413,000934
2022-05-1191594091593229,300932
2022-05-1092292490391437,600914
2022-05-098948948808807,900880
2022-05-068968968818817,900881
2022-05-028888898828874,700887
2022-04-2887989587989512,400895
2022-04-2789589587887840,700878
2022-04-268888958868954,700895
2022-04-258918948868884,700888
2022-04-228908948888912,300891
2022-04-218928978888974,600897
2022-04-208888938878937,700893
2022-04-198898918868868,000886
2022-04-188918918888887,400888
2022-04-158938938908914,700891
2022-04-148918948908933,600893
2022-04-138918958908959,800895
2022-04-128928958918917,500891
2022-04-118948978928929,700892
2022-04-0889890089489816,200898
2022-04-0790090089889810,000898
2022-04-069029059009058,700905
2022-04-059079099039054,900905
2022-04-049049109029106,900910
2022-04-019099099039055,700905
2022-03-319109159079099,400909
2022-03-3092892890591615,900916
2022-03-2993594592594513,300945
2022-03-289429429379389,800938
2022-03-259389399349387,000938
2022-03-249369409289407,900940
2022-03-2392594092394012,700940
2022-03-2292792791892712,000927
2022-03-189169269169268,200926
2022-03-1791792691492610,400926
2022-03-169159189129175,600917
2022-03-159099099039064,800906
2022-03-149179179049074,700907
2022-03-1190290790190113,200901
2022-03-109169169059167,600916
2022-03-099229229009009,200900
2022-03-089059189059078,100907
2022-03-079139139039056,900905
2022-03-049119149079075,000907
2022-03-039099169099143,600914
2022-03-029139149099094,300909
2022-03-019229249129166,600916
2022-02-289139229129227,400922
2022-02-259159159099135,900913
2022-02-249119159089154,200915
2022-02-229179179099113,200911
2022-02-219209209149172,600917
2022-02-189159239089165,800916
2022-02-179209209129123,800912
2022-02-169239239209203,500920
2022-02-159219229159196,100919
2022-02-149209209129185,100918
2022-02-109109169109156,900915
2022-02-099099109079105,000910
2022-02-089079119069096,000909
2022-02-0790591390590720,200907
2022-02-049209239139177,100917
2022-02-039259309209202,900920
2022-02-029289329199324,700932
2022-02-019239319109186,500918
2022-01-319189209129201,900920
2022-01-289049209049145,300914
2022-01-2792292290490410,700904
2022-01-269199199129152,800915
2022-01-259129169129132,400913
2022-01-249229229099174,500917
2022-01-219079119059073,300907
2022-01-209069159069073,900907
2022-01-199149149059056,300905
2022-01-189359359179204,200920
2022-01-179209249209203,200920
2022-01-149159299159168,900916
2022-01-139109249089147,200914
2022-01-1290590890390713,700907
2022-01-1190890890390412,800904
2022-01-0790791290590516,500905
2022-01-0691091290590511,100905
2022-01-059139169109108,500910
2022-01-049139149099147,900914

分割・併合履歴 : [1995-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1989-03-28]1株→1.1株