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
2021-09-241,0371,0431,0281,04310,2001,043
2021-09-221,0381,0381,0241,0304,0001,030
2021-09-211,0391,0391,0221,0327,1001,032
2021-09-171,0431,0431,0331,04311,8001,043
2021-09-161,0371,0391,0331,0398,6001,039
2021-09-151,0431,0441,0341,0447,8001,044
2021-09-141,0261,0451,0261,04512,4001,045
2021-09-131,0181,0471,0121,04726,9001,047
2021-09-101,0061,0191,0011,01924,9001,019
2021-09-091,0001,0029951,00010,9001,000
2021-09-089961,0019961,00110,0001,001
2021-09-0799099698499611,700996
2021-09-069889889809854,800985
2021-09-0397098597098510,300985
2021-09-029749749709703,000970
2021-09-019699749679742,100974
2021-08-319739739699693,500969
2021-08-309779779709702,600970
2021-08-279759779719774,500977
2021-08-269739759669708,200970
2021-08-259719749689704,100970
2021-08-249689719639714,600971
2021-08-239689699589685,800968
2021-08-209629639559594,400959
2021-08-199579609539532,100953
2021-08-189629629569571,700957
2021-08-17954960953953900953
2021-08-169659699529539,600953
2021-08-139579629579622,000962
2021-08-129549609549583,300958
2021-08-119519589519533,600953
2021-08-109559579509503,400950
2021-08-069519569489507,000950
2021-08-059579609539533,900953
2021-08-049569599569572,000957
2021-08-039609609569565,100956
2021-08-029709749669705,800970
2021-07-309579599559562,800956
2021-07-299669699579579,000957
2021-07-289769769679682,700968
2021-07-2797097496397410,400974
2021-07-269609699609654,100965
2021-07-219539589529584,200958
2021-07-209639659539536,600953
2021-07-199589699549545,000954
2021-07-169709709589584,800958
2021-07-159669719649647,700964
2021-07-1497397896296414,400964
2021-07-1396497896497310,800973
2021-07-1294796894796410,900964
2021-07-0995295994394334,100943
2021-07-0897097595195121,900951
2021-07-079719769689707,900970
2021-07-069729779709706,600970
2021-07-059839849719727,000972
2021-07-029759779749775,300977
2021-07-019769829749745,100974
2021-06-3098098597497410,100974
2021-06-299929929859854,200985
2021-06-289899939829937,100993
2021-06-259809849789843,700984
2021-06-249849849779772,100977
2021-06-239809849799841,800984
2021-06-229699809699805,200980
2021-06-2197097196496411,700964
2021-06-189739759709706,500970
2021-06-179779779739734,000973
2021-06-169789799759773,500977
2021-06-159769809759774,100977
2021-06-149809809779802,300980
2021-06-1199399397897811,700978
2021-06-109839859819843,300984
2021-06-099809839809812,400981
2021-06-089819849809802,000980
2021-06-079829869819812,900981
2021-06-049829849799801,700980
2021-06-039809859799823,700982
2021-06-029789819759816,800981
2021-06-019709799709797,600979
2021-05-319809809709706,400970
2021-05-289719799719798,600979
2021-05-279829869709709,200970
2021-05-269819859819822,900982
2021-05-259839869819814,000981
2021-05-249819859819852,000985
2021-05-219819849789783,500978
2021-05-209819869819814,100981
2021-05-199879889819814,400981
2021-05-189899899829872,700987
2021-05-179929929799814,300981
2021-05-149819899779794,900979
2021-05-139929929779774,200977
2021-05-129919939809814,200981
2021-05-119909949779778,200977
2021-05-109929939849862,800986
2021-05-079809929809924,400992
2021-05-069839889789785,000978
2021-04-309829859809806,800980
2021-04-289989989829826,800982
2021-04-279979989869864,400986
2021-04-269979989919912,400991
2021-04-239899959899892,000989
2021-04-229889959889891,900989
2021-04-219899949879875,000987
2021-04-209959999909905,200990
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