2812 焼津水産化学工業(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-291,8001,8001,8001,8001,5001,800
2000-12-281,8301,8301,7901,7908,0001,790
2000-12-271,8301,8301,8001,83026,0001,830
2000-12-261,8001,8201,8001,8007,0001,800
2000-12-251,8001,8001,7401,80038,0001,800
2000-12-221,7701,8001,7701,80010,5001,800
2000-12-211,7501,8001,7501,77023,5001,770
2000-12-201,8001,8501,7501,75011,0001,750
2000-12-191,8001,8101,8001,80020,5001,800
2000-12-181,8001,8101,7981,79924,0001,799
2000-12-151,8001,8001,7951,79614,5001,796
2000-12-141,8001,8001,7901,79547,0001,795
2000-12-131,7901,7991,7801,7996,5001,799
2000-12-121,7501,8001,7501,79019,0001,790
2000-12-111,7801,7901,7801,7803,5001,780
2000-12-081,7901,8001,7801,78018,5001,780
2000-12-071,7841,7841,7501,75022,5001,750
2000-12-061,7101,7101,7021,71010,0001,710
2000-12-051,7001,7051,7001,70011,0001,700
2000-12-041,7611,7611,7001,7007,0001,700
2000-12-011,7621,7701,7611,76122,0001,761
2000-11-301,7001,7611,6501,76150,5001,761
2000-11-291,7001,7251,7001,7013,5001,701
2000-11-281,8001,8101,7911,81010,0001,810
2000-11-271,7901,8101,7901,7908,0001,790
2000-11-241,8001,8051,7901,79016,0001,790
2000-11-221,8001,8001,7901,79013,5001,790
2000-11-211,7901,7901,7901,7907,0001,790
2000-11-201,8001,8011,7901,80021,0001,800
2000-11-171,7801,8001,7801,80015,5001,800
2000-11-161,8001,8001,7801,7809,5001,780
2000-11-151,8101,8201,8001,8205,0001,820
2000-11-141,7911,8021,7911,8025,5001,802
2000-11-131,8001,8001,7801,7809,0001,780
2000-11-101,8201,8201,8001,8116,5001,811
2000-11-091,8501,8501,8201,8209,5001,820
2000-11-081,8401,8501,8401,8456,5001,845
2000-11-071,8501,8501,8401,84024,0001,840
2000-11-061,8501,8501,8201,85012,5001,850
2000-11-021,8001,8001,7861,79017,0001,790
2000-11-011,8201,8201,7901,8106,0001,810
2000-10-311,8451,8501,8151,82026,5001,820
2000-10-301,8501,8501,8301,84123,5001,841
2000-10-271,7811,8001,7811,80017,5001,800
2000-10-261,8001,8051,7801,78023,5001,780
2000-10-251,7611,8001,7611,78016,5001,780
2000-10-241,7471,8001,7471,7603,0001,760
2000-10-231,7881,7881,7301,74319,0001,743
2000-10-201,8001,8101,7511,80017,0001,800
2000-10-191,8001,8001,7601,80029,0001,800
2000-10-181,8501,8501,8251,82521,0001,825
2000-10-171,8201,8501,8201,85011,0001,850
2000-10-161,8251,8501,8251,8508,5001,850
2000-10-131,8251,8301,8011,82516,0001,825
2000-10-121,8211,8411,8211,82522,0001,825
2000-10-111,8901,8901,8201,82039,0001,820
2000-10-101,9801,9801,9001,90159,0001,901
2000-10-061,9301,9501,9001,95099,0001,950
2000-10-051,9501,9501,9001,92055,0001,920
2000-10-041,9001,9501,8901,94086,0001,940
2000-10-031,8671,9001,8201,88051,0001,880
2000-10-021,8001,8601,8001,83752,0001,837
2000-09-291,8251,8501,8201,85044,5001,850
2000-09-281,8301,8301,8161,82342,5001,823
2000-09-271,8101,8101,7901,80054,5001,800
2000-09-261,8501,8501,8201,84056,0001,840
2000-09-251,8291,8301,8101,82038,0001,820
2000-09-221,8001,8201,7851,80048,0001,800
2000-09-211,7501,8201,7501,80081,5001,800
2000-09-201,6801,7301,6531,72058,0001,720
2000-09-191,6691,6801,6501,65054,5001,650
2000-09-181,6311,6851,6311,67556,0001,675
2000-09-141,6301,6701,6301,65937,0001,659
2000-09-131,6681,6681,6151,63035,0001,630
2000-09-121,6001,6751,6001,67063,0001,670
2000-09-111,6001,6401,5501,590148,0001,590

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