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 |
|---|---|---|---|---|---|---|
| 2024-06-05 | 1,432 | 1,434 | 1,432 | 1,433 | 10,600 | 1,433 |
| 2024-06-04 | 1,432 | 1,433 | 1,431 | 1,432 | 6,400 | 1,432 |
| 2024-06-03 | 1,432 | 1,433 | 1,431 | 1,433 | 11,600 | 1,433 |
| 2024-05-31 | 1,432 | 1,432 | 1,431 | 1,432 | 3,300 | 1,432 |
| 2024-05-30 | 1,431 | 1,433 | 1,431 | 1,432 | 9,800 | 1,432 |
| 2024-05-29 | 1,431 | 1,433 | 1,431 | 1,431 | 7,100 | 1,431 |
| 2024-05-28 | 1,431 | 1,433 | 1,431 | 1,431 | 2,800 | 1,431 |
| 2024-05-27 | 1,431 | 1,433 | 1,431 | 1,431 | 9,800 | 1,431 |
| 2024-05-24 | 1,431 | 1,431 | 1,431 | 1,431 | 21,500 | 1,431 |
| 2024-05-23 | 1,431 | 1,432 | 1,431 | 1,431 | 16,200 | 1,431 |
| 2024-05-22 | 1,431 | 1,432 | 1,431 | 1,431 | 3,700 | 1,431 |
| 2024-05-21 | 1,432 | 1,433 | 1,431 | 1,431 | 126,300 | 1,431 |
| 2024-05-20 | 1,433 | 1,434 | 1,432 | 1,432 | 17,600 | 1,432 |
| 2024-05-17 | 1,433 | 1,433 | 1,432 | 1,432 | 21,900 | 1,432 |
| 2024-05-16 | 1,433 | 1,434 | 1,433 | 1,433 | 3,600 | 1,433 |
| 2024-05-15 | 1,433 | 1,433 | 1,433 | 1,433 | 4,300 | 1,433 |
| 2024-05-14 | 1,434 | 1,434 | 1,432 | 1,434 | 6,700 | 1,434 |
| 2024-05-13 | 1,433 | 1,433 | 1,432 | 1,432 | 4,100 | 1,432 |
| 2024-05-10 | 1,433 | 1,434 | 1,432 | 1,432 | 25,500 | 1,432 |
| 2024-05-09 | 1,433 | 1,433 | 1,432 | 1,433 | 7,100 | 1,433 |
| 2024-05-08 | 1,432 | 1,433 | 1,432 | 1,432 | 7,800 | 1,432 |
| 2024-05-07 | 1,432 | 1,434 | 1,432 | 1,432 | 15,800 | 1,432 |
| 2024-05-02 | 1,432 | 1,433 | 1,431 | 1,432 | 6,100 | 1,432 |
| 2024-05-01 | 1,432 | 1,433 | 1,431 | 1,432 | 12,200 | 1,432 |
| 2024-04-30 | 1,431 | 1,434 | 1,431 | 1,434 | 16,200 | 1,434 |
| 2024-04-26 | 1,434 | 1,435 | 1,430 | 1,430 | 131,000 | 1,430 |
| 2024-04-25 | 1,434 | 1,435 | 1,432 | 1,434 | 15,400 | 1,434 |
| 2024-04-24 | 1,434 | 1,435 | 1,432 | 1,435 | 5,500 | 1,435 |
| 2024-04-23 | 1,433 | 1,434 | 1,433 | 1,434 | 2,600 | 1,434 |
| 2024-04-22 | 1,435 | 1,436 | 1,432 | 1,433 | 5,600 | 1,433 |
| 2024-04-19 | 1,432 | 1,436 | 1,432 | 1,436 | 8,300 | 1,436 |
| 2024-04-18 | 1,432 | 1,436 | 1,432 | 1,435 | 4,300 | 1,435 |
| 2024-04-17 | 1,435 | 1,436 | 1,432 | 1,432 | 4,700 | 1,432 |
| 2024-04-16 | 1,431 | 1,436 | 1,431 | 1,436 | 54,400 | 1,436 |
| 2024-04-15 | 1,431 | 1,433 | 1,430 | 1,431 | 18,300 | 1,431 |
| 2024-04-12 | 1,431 | 1,433 | 1,431 | 1,433 | 6,200 | 1,433 |
| 2024-04-11 | 1,430 | 1,432 | 1,430 | 1,430 | 30,300 | 1,430 |
| 2024-04-10 | 1,430 | 1,433 | 1,430 | 1,431 | 9,800 | 1,431 |
| 2024-04-09 | 1,433 | 1,435 | 1,432 | 1,432 | 37,800 | 1,432 |
| 2024-04-08 | 1,434 | 1,434 | 1,430 | 1,434 | 5,700 | 1,434 |
| 2024-04-05 | 1,430 | 1,433 | 1,430 | 1,433 | 6,500 | 1,433 |
| 2024-04-04 | 1,431 | 1,432 | 1,428 | 1,431 | 15,900 | 1,431 |
| 2024-04-03 | 1,429 | 1,433 | 1,428 | 1,433 | 49,900 | 1,433 |
| 2024-04-02 | 1,428 | 1,431 | 1,427 | 1,428 | 62,100 | 1,428 |
| 2024-04-01 | 1,429 | 1,433 | 1,427 | 1,429 | 119,300 | 1,429 |
| 2024-03-29 | 1,423 | 1,428 | 1,423 | 1,427 | 78,800 | 1,427 |
| 2024-03-28 | 1,423 | 1,426 | 1,421 | 1,423 | 77,400 | 1,423 |
| 2024-03-27 | 1,426 | 1,426 | 1,424 | 1,424 | 67,700 | 1,424 |
| 2024-03-26 | 1,425 | 1,429 | 1,425 | 1,425 | 79,000 | 1,425 |
| 2024-03-25 | 1,431 | 1,431 | 1,424 | 1,424 | 29,400 | 1,424 |
| 2024-03-22 | 1,434 | 1,435 | 1,431 | 1,431 | 28,900 | 1,431 |
| 2024-03-21 | 1,432 | 1,435 | 1,432 | 1,433 | 155,300 | 1,433 |
| 2024-03-19 | 1,431 | 1,432 | 1,431 | 1,431 | 22,700 | 1,431 |
| 2024-03-18 | 1,432 | 1,434 | 1,431 | 1,433 | 65,900 | 1,433 |
| 2024-03-15 | 1,431 | 1,434 | 1,431 | 1,432 | 101,400 | 1,432 |
| 2024-03-14 | 1,433 | 1,435 | 1,433 | 1,435 | 180,800 | 1,435 |
| 2024-03-13 | 1,430 | 1,434 | 1,430 | 1,433 | 217,800 | 1,433 |
| 2024-03-12 | 1,431 | 1,432 | 1,427 | 1,429 | 587,700 | 1,429 |
| 2024-03-11 | 1,343 | 1,344 | 1,336 | 1,343 | 73,200 | 1,343 |
| 2024-03-08 | 1,343 | 1,345 | 1,342 | 1,343 | 45,700 | 1,343 |
| 2024-03-07 | 1,347 | 1,347 | 1,341 | 1,344 | 61,500 | 1,344 |
| 2024-03-06 | 1,349 | 1,349 | 1,346 | 1,347 | 37,200 | 1,347 |
| 2024-03-05 | 1,348 | 1,350 | 1,346 | 1,348 | 81,500 | 1,348 |
| 2024-03-04 | 1,350 | 1,351 | 1,341 | 1,348 | 282,200 | 1,348 |
| 2024-03-01 | 1,349 | 1,353 | 1,347 | 1,349 | 128,800 | 1,349 |
| 2024-02-29 | 1,358 | 1,358 | 1,349 | 1,349 | 70,000 | 1,349 |
| 2024-02-28 | 1,350 | 1,380 | 1,350 | 1,351 | 186,000 | 1,351 |
| 2024-02-27 | 1,348 | 1,352 | 1,347 | 1,352 | 99,200 | 1,352 |
| 2024-02-26 | 1,349 | 1,356 | 1,349 | 1,350 | 77,600 | 1,350 |
| 2024-02-22 | 1,347 | 1,349 | 1,346 | 1,346 | 139,000 | 1,346 |
| 2024-02-21 | 1,350 | 1,350 | 1,346 | 1,346 | 258,100 | 1,346 |
| 2024-02-20 | 1,350 | 1,352 | 1,350 | 1,350 | 35,700 | 1,350 |
| 2024-02-19 | 1,352 | 1,352 | 1,350 | 1,350 | 187,200 | 1,350 |
| 2024-02-16 | 1,350 | 1,355 | 1,349 | 1,350 | 162,500 | 1,350 |
| 2024-02-15 | 1,350 | 1,353 | 1,347 | 1,347 | 612,600 | 1,347 |
| 2024-02-14 | 1,346 | 1,347 | 1,345 | 1,346 | 158,800 | 1,346 |
| 2024-02-13 | 1,346 | 1,347 | 1,345 | 1,345 | 227,000 | 1,345 |
| 2024-02-09 | 1,347 | 1,348 | 1,346 | 1,346 | 277,300 | 1,346 |
| 2024-02-08 | 1,347 | 1,348 | 1,347 | 1,347 | 99,800 | 1,347 |
| 2024-02-07 | 1,349 | 1,350 | 1,347 | 1,348 | 385,100 | 1,348 |
| 2024-02-06 | 1,347 | 1,350 | 1,346 | 1,350 | 1,422,000 | 1,350 |
| 2024-02-05 | 1,219 | 1,250 | 1,219 | 1,229 | 68,400 | 1,229 |
| 2024-02-02 | 1,226 | 1,226 | 1,213 | 1,219 | 13,900 | 1,219 |
| 2024-02-01 | 1,230 | 1,246 | 1,221 | 1,223 | 23,900 | 1,223 |
| 2024-01-31 | 1,219 | 1,244 | 1,215 | 1,237 | 31,500 | 1,237 |
| 2024-01-30 | 1,200 | 1,239 | 1,200 | 1,225 | 102,900 | 1,225 |
| 2024-01-29 | 1,198 | 1,205 | 1,195 | 1,200 | 19,900 | 1,200 |
| 2024-01-26 | 1,199 | 1,200 | 1,185 | 1,188 | 19,300 | 1,188 |
| 2024-01-25 | 1,194 | 1,210 | 1,194 | 1,202 | 22,300 | 1,202 |
| 2024-01-24 | 1,190 | 1,200 | 1,188 | 1,193 | 16,000 | 1,193 |
| 2024-01-23 | 1,197 | 1,200 | 1,190 | 1,191 | 9,400 | 1,191 |
| 2024-01-22 | 1,182 | 1,198 | 1,182 | 1,192 | 16,700 | 1,192 |
| 2024-01-19 | 1,182 | 1,188 | 1,177 | 1,181 | 54,000 | 1,181 |
| 2024-01-18 | 1,190 | 1,193 | 1,181 | 1,181 | 27,900 | 1,181 |
| 2024-01-17 | 1,184 | 1,199 | 1,184 | 1,190 | 25,500 | 1,190 |
| 2024-01-16 | 1,200 | 1,202 | 1,184 | 1,184 | 24,100 | 1,184 |
| 2024-01-15 | 1,188 | 1,205 | 1,188 | 1,200 | 26,500 | 1,200 |
| 2024-01-12 | 1,195 | 1,202 | 1,184 | 1,193 | 54,900 | 1,193 |
| 2024-01-11 | 1,213 | 1,213 | 1,200 | 1,204 | 23,800 | 1,204 |
| 2024-01-10 | 1,230 | 1,230 | 1,214 | 1,218 | 22,500 | 1,218 |
| 2024-01-09 | 1,220 | 1,240 | 1,212 | 1,230 | 55,500 | 1,230 |
| 2024-01-05 | 1,204 | 1,226 | 1,204 | 1,217 | 13,200 | 1,217 |
| 2024-01-04 | 1,199 | 1,218 | 1,193 | 1,210 | 15,900 | 1,210 |
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
