2812 焼津水産化学工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-191,0111,0169919929,200992
2021-04-161,0031,0039919961,500996
2021-04-159961,0029899906,300990
2021-04-149909949909931,900993
2021-04-139979989899894,400989
2021-04-129959989889941,900994
2021-04-099849969839866,300986
2021-04-089951,00798498412,700984
2021-04-079921,0119921,0097,6001,009
2021-04-061,0061,0129909927,200992
2021-04-051,0031,0121,0031,0122,8001,012
2021-04-021,0131,0141,0041,0053,5001,005
2021-04-011,0071,0141,0031,0034,0001,003
2021-03-311,0391,0391,0031,0036,9001,003
2021-03-301,0221,0521,0221,02718,5001,027
2021-03-291,0371,0421,0211,04023,5001,040
2021-03-261,0251,0391,0211,03916,0001,039
2021-03-251,0291,0301,0161,02610,7001,026
2021-03-241,0431,0431,0301,0317,3001,031
2021-03-231,0451,0491,0371,0448,0001,044
2021-03-221,0441,0501,0331,05011,3001,050
2021-03-191,0381,0501,0371,0508,2001,050
2021-03-181,0471,0481,0341,0489,4001,048
2021-03-171,0331,0491,0301,0496,5001,049
2021-03-161,0391,0421,0311,0427,6001,042
2021-03-151,0201,0401,0191,04010,9001,040
2021-03-121,0181,0291,0061,01711,9001,017
2021-03-111,0151,0291,0151,0299,1001,029
2021-03-101,0181,0231,0121,0236,0001,023
2021-03-091,0131,0201,0081,0207,4001,020
2021-03-081,0101,0109971,00914,1001,009
2021-03-051,0041,0101,0021,0108,3001,010
2021-03-041,0071,0141,0021,0144,4001,014
2021-03-031,0011,0071,0001,0075,0001,007
2021-03-021,0081,0089971,0086,5001,008
2021-03-019921,0009921,0007,0001,000
2021-02-269919989909905,400990
2021-02-251,0001,0009919915,400991
2021-02-249939979939934,300993
2021-02-221,0091,0099939936,800993
2021-02-199949999949957,100995
2021-02-181,0111,0119971,0003,8001,000
2021-02-171,0011,0091,0011,0045,9001,004
2021-02-161,0001,0029971,0024,0001,002
2021-02-159991,0049971,0016,5001,001
2021-02-121,0201,0201,0001,0007,4001,000
2021-02-101,0331,0341,0071,00714,0001,007
2021-02-091,0251,0311,0221,0313,5001,031
2021-02-081,0351,0351,0211,02911,8001,029
2021-02-051,0011,0191,0011,0114,8001,011
2021-02-041,0161,0161,0021,0034,2001,003
2021-02-031,0111,0181,0111,0112,5001,011
2021-02-021,0131,0141,0101,0104,0001,010
2021-02-011,0121,0171,0121,0123,5001,012
2021-01-291,0411,0411,0111,0275,0001,027
2021-01-281,0101,0451,0011,04519,3001,045
2021-01-271,0191,0191,0101,0103,8001,010
2021-01-261,0051,0191,0001,0196,0001,019
2021-01-259971,0039979982,000998
2021-01-229971,0009959952,800995
2021-01-219971,0029979992,800999
2021-01-209961,0019969982,200998
2021-01-191,0031,0039969961,500996
2021-01-189951,0009959963,200996
2021-01-151,0011,0049959973,700997
2021-01-141,0031,0099981,0034,4001,003
2021-01-131,0141,0141,0011,0085,9001,008
2021-01-121,0001,0111,0001,0065,6001,006
2021-01-081,0171,0211,0041,0216,6001,021
2021-01-071,0081,0171,0061,0174,9001,017
2021-01-061,0091,0099981,0024,8001,002
2021-01-051,0001,0091,0001,0074,4001,007
2021-01-049991,0029921,0002,8001,000

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