2812 焼津水産化学工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-20	868	870	859	859	8,400	859
2023-03-17	864	876	864	865	4,900	865
2023-03-16	863	872	851	868	14,200	868
2023-03-15	856	876	856	865	11,600	865
2023-03-14	864	870	851	862	14,400	862
2023-03-13	880	880	862	864	16,500	864
2023-03-10	894	899	883	883	24,400	883
2023-03-09	895	904	895	897	11,700	897
2023-03-08	895	903	895	896	14,900	896
2023-03-07	895	909	895	901	11,700	901
2023-03-06	912	912	895	895	15,400	895
2023-03-03	914	918	901	912	17,700	912
2023-03-02	910	927	910	912	16,400	912
2023-03-01	900	908	895	908	10,000	908
2023-02-28	913	913	897	900	20,000	900
2023-02-27	978	982	911	911	62,200	911
2023-02-24	1,010	1,011	999	1,005	24,400	1,005
2023-02-22	1,004	1,011	993	1,010	41,900	1,010
2023-02-21	992	1,018	984	1,018	55,500	1,018
2023-02-20	964	993	951	993	51,200	993
2023-02-17	969	980	959	964	63,700	964
2023-02-16	962	974	952	969	53,000	969
2023-02-15	947	965	941	962	48,100	962
2023-02-14	926	950	925	947	53,600	947
2023-02-13	916	929	904	926	50,200	926
2023-02-10	918	922	910	916	33,900	916
2023-02-09	924	926	906	918	37,000	918
2023-02-08	906	921	901	921	42,000	921
2023-02-07	872	908	872	906	53,600	906
2023-02-06	888	898	861	898	126,400	898
2023-02-03	808	809	801	801	11,200	801
2023-02-02	818	818	804	808	10,700	808
2023-02-01	818	818	806	813	7,100	813
2023-01-31	807	815	807	815	9,600	815
2023-01-30	802	811	801	805	46,700	805
2023-01-27	811	811	802	807	13,400	807
2023-01-26	811	811	800	806	13,000	806
2023-01-25	804	809	799	809	16,200	809
2023-01-24	803	804	797	804	15,600	804
2023-01-23	795	798	793	797	16,000	797
2023-01-20	794	797	792	794	18,500	794
2023-01-19	801	801	794	794	19,500	794
2023-01-18	799	801	795	801	18,500	801
2023-01-17	800	801	797	798	20,900	798
2023-01-16	804	807	800	800	14,000	800
2023-01-13	808	810	800	800	21,300	800
2023-01-12	825	825	805	808	19,400	808
2023-01-11	827	830	820	822	10,700	822
2023-01-10	830	837	827	827	7,500	827
2023-01-06	830	838	830	830	6,000	830
2023-01-05	840	841	830	830	10,400	830
2023-01-04	850	853	840	840	6,500	840

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