2812 焼津水産化学工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-04-181,4321,4361,4321,4354,3001,435
2024-04-171,4351,4361,4321,4324,7001,432
2024-04-161,4311,4361,4311,43654,4001,436
2024-04-151,4311,4331,4301,43118,3001,431
2024-04-121,4311,4331,4311,4336,2001,433
2024-04-111,4301,4321,4301,43030,3001,430
2024-04-101,4301,4331,4301,4319,8001,431
2024-04-091,4331,4351,4321,43237,8001,432
2024-04-081,4341,4341,4301,4345,7001,434
2024-04-051,4301,4331,4301,4336,5001,433
2024-04-041,4311,4321,4281,43115,9001,431
2024-04-031,4291,4331,4281,43349,9001,433
2024-04-021,4281,4311,4271,42862,1001,428
2024-04-011,4291,4331,4271,429119,3001,429
2024-03-291,4231,4281,4231,42778,8001,427
2024-03-281,4231,4261,4211,42377,4001,423
2024-03-271,4261,4261,4241,42467,7001,424
2024-03-261,4251,4291,4251,42579,0001,425
2024-03-251,4311,4311,4241,42429,4001,424
2024-03-221,4341,4351,4311,43128,9001,431
2024-03-211,4321,4351,4321,433155,3001,433
2024-03-191,4311,4321,4311,43122,7001,431
2024-03-181,4321,4341,4311,43365,9001,433
2024-03-151,4311,4341,4311,432101,4001,432
2024-03-141,4331,4351,4331,435180,8001,435
2024-03-131,4301,4341,4301,433217,8001,433
2024-03-121,4311,4321,4271,429587,7001,429
2024-03-111,3431,3441,3361,34373,2001,343
2024-03-081,3431,3451,3421,34345,7001,343
2024-03-071,3471,3471,3411,34461,5001,344
2024-03-061,3491,3491,3461,34737,2001,347
2024-03-051,3481,3501,3461,34881,5001,348
2024-03-041,3501,3511,3411,348282,2001,348
2024-03-011,3491,3531,3471,349128,8001,349
2024-02-291,3581,3581,3491,34970,0001,349
2024-02-281,3501,3801,3501,351186,0001,351
2024-02-271,3481,3521,3471,35299,2001,352
2024-02-261,3491,3561,3491,35077,6001,350
2024-02-221,3471,3491,3461,346139,0001,346
2024-02-211,3501,3501,3461,346258,1001,346
2024-02-201,3501,3521,3501,35035,7001,350
2024-02-191,3521,3521,3501,350187,2001,350
2024-02-161,3501,3551,3491,350162,5001,350
2024-02-151,3501,3531,3471,347612,6001,347
2024-02-141,3461,3471,3451,346158,8001,346
2024-02-131,3461,3471,3451,345227,0001,345
2024-02-091,3471,3481,3461,346277,3001,346
2024-02-081,3471,3481,3471,34799,8001,347
2024-02-071,3491,3501,3471,348385,1001,348
2024-02-061,3471,3501,3461,3501,422,0001,350
2024-02-051,2191,2501,2191,22968,4001,229
2024-02-021,2261,2261,2131,21913,9001,219
2024-02-011,2301,2461,2211,22323,9001,223
2024-01-311,2191,2441,2151,23731,5001,237
2024-01-301,2001,2391,2001,225102,9001,225
2024-01-291,1981,2051,1951,20019,9001,200
2024-01-261,1991,2001,1851,18819,3001,188
2024-01-251,1941,2101,1941,20222,3001,202
2024-01-241,1901,2001,1881,19316,0001,193
2024-01-231,1971,2001,1901,1919,4001,191
2024-01-221,1821,1981,1821,19216,7001,192
2024-01-191,1821,1881,1771,18154,0001,181
2024-01-181,1901,1931,1811,18127,9001,181
2024-01-171,1841,1991,1841,19025,5001,190
2024-01-161,2001,2021,1841,18424,1001,184
2024-01-151,1881,2051,1881,20026,5001,200
2024-01-121,1951,2021,1841,19354,9001,193
2024-01-111,2131,2131,2001,20423,8001,204
2024-01-101,2301,2301,2141,21822,5001,218
2024-01-091,2201,2401,2121,23055,5001,230
2024-01-051,2041,2261,2041,21713,2001,217
2024-01-041,1991,2181,1931,21015,9001,210

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