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 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 1,800 | 1,800 | 1,800 | 1,800 | 1,500 | 1,800 |
| 2000-12-28 | 1,830 | 1,830 | 1,790 | 1,790 | 8,000 | 1,790 |
| 2000-12-27 | 1,830 | 1,830 | 1,800 | 1,830 | 26,000 | 1,830 |
| 2000-12-26 | 1,800 | 1,820 | 1,800 | 1,800 | 7,000 | 1,800 |
| 2000-12-25 | 1,800 | 1,800 | 1,740 | 1,800 | 38,000 | 1,800 |
| 2000-12-22 | 1,770 | 1,800 | 1,770 | 1,800 | 10,500 | 1,800 |
| 2000-12-21 | 1,750 | 1,800 | 1,750 | 1,770 | 23,500 | 1,770 |
| 2000-12-20 | 1,800 | 1,850 | 1,750 | 1,750 | 11,000 | 1,750 |
| 2000-12-19 | 1,800 | 1,810 | 1,800 | 1,800 | 20,500 | 1,800 |
| 2000-12-18 | 1,800 | 1,810 | 1,798 | 1,799 | 24,000 | 1,799 |
| 2000-12-15 | 1,800 | 1,800 | 1,795 | 1,796 | 14,500 | 1,796 |
| 2000-12-14 | 1,800 | 1,800 | 1,790 | 1,795 | 47,000 | 1,795 |
| 2000-12-13 | 1,790 | 1,799 | 1,780 | 1,799 | 6,500 | 1,799 |
| 2000-12-12 | 1,750 | 1,800 | 1,750 | 1,790 | 19,000 | 1,790 |
| 2000-12-11 | 1,780 | 1,790 | 1,780 | 1,780 | 3,500 | 1,780 |
| 2000-12-08 | 1,790 | 1,800 | 1,780 | 1,780 | 18,500 | 1,780 |
| 2000-12-07 | 1,784 | 1,784 | 1,750 | 1,750 | 22,500 | 1,750 |
| 2000-12-06 | 1,710 | 1,710 | 1,702 | 1,710 | 10,000 | 1,710 |
| 2000-12-05 | 1,700 | 1,705 | 1,700 | 1,700 | 11,000 | 1,700 |
| 2000-12-04 | 1,761 | 1,761 | 1,700 | 1,700 | 7,000 | 1,700 |
| 2000-12-01 | 1,762 | 1,770 | 1,761 | 1,761 | 22,000 | 1,761 |
| 2000-11-30 | 1,700 | 1,761 | 1,650 | 1,761 | 50,500 | 1,761 |
| 2000-11-29 | 1,700 | 1,725 | 1,700 | 1,701 | 3,500 | 1,701 |
| 2000-11-28 | 1,800 | 1,810 | 1,791 | 1,810 | 10,000 | 1,810 |
| 2000-11-27 | 1,790 | 1,810 | 1,790 | 1,790 | 8,000 | 1,790 |
| 2000-11-24 | 1,800 | 1,805 | 1,790 | 1,790 | 16,000 | 1,790 |
| 2000-11-22 | 1,800 | 1,800 | 1,790 | 1,790 | 13,500 | 1,790 |
| 2000-11-21 | 1,790 | 1,790 | 1,790 | 1,790 | 7,000 | 1,790 |
| 2000-11-20 | 1,800 | 1,801 | 1,790 | 1,800 | 21,000 | 1,800 |
| 2000-11-17 | 1,780 | 1,800 | 1,780 | 1,800 | 15,500 | 1,800 |
| 2000-11-16 | 1,800 | 1,800 | 1,780 | 1,780 | 9,500 | 1,780 |
| 2000-11-15 | 1,810 | 1,820 | 1,800 | 1,820 | 5,000 | 1,820 |
| 2000-11-14 | 1,791 | 1,802 | 1,791 | 1,802 | 5,500 | 1,802 |
| 2000-11-13 | 1,800 | 1,800 | 1,780 | 1,780 | 9,000 | 1,780 |
| 2000-11-10 | 1,820 | 1,820 | 1,800 | 1,811 | 6,500 | 1,811 |
| 2000-11-09 | 1,850 | 1,850 | 1,820 | 1,820 | 9,500 | 1,820 |
| 2000-11-08 | 1,840 | 1,850 | 1,840 | 1,845 | 6,500 | 1,845 |
| 2000-11-07 | 1,850 | 1,850 | 1,840 | 1,840 | 24,000 | 1,840 |
| 2000-11-06 | 1,850 | 1,850 | 1,820 | 1,850 | 12,500 | 1,850 |
| 2000-11-02 | 1,800 | 1,800 | 1,786 | 1,790 | 17,000 | 1,790 |
| 2000-11-01 | 1,820 | 1,820 | 1,790 | 1,810 | 6,000 | 1,810 |
| 2000-10-31 | 1,845 | 1,850 | 1,815 | 1,820 | 26,500 | 1,820 |
| 2000-10-30 | 1,850 | 1,850 | 1,830 | 1,841 | 23,500 | 1,841 |
| 2000-10-27 | 1,781 | 1,800 | 1,781 | 1,800 | 17,500 | 1,800 |
| 2000-10-26 | 1,800 | 1,805 | 1,780 | 1,780 | 23,500 | 1,780 |
| 2000-10-25 | 1,761 | 1,800 | 1,761 | 1,780 | 16,500 | 1,780 |
| 2000-10-24 | 1,747 | 1,800 | 1,747 | 1,760 | 3,000 | 1,760 |
| 2000-10-23 | 1,788 | 1,788 | 1,730 | 1,743 | 19,000 | 1,743 |
| 2000-10-20 | 1,800 | 1,810 | 1,751 | 1,800 | 17,000 | 1,800 |
| 2000-10-19 | 1,800 | 1,800 | 1,760 | 1,800 | 29,000 | 1,800 |
| 2000-10-18 | 1,850 | 1,850 | 1,825 | 1,825 | 21,000 | 1,825 |
| 2000-10-17 | 1,820 | 1,850 | 1,820 | 1,850 | 11,000 | 1,850 |
| 2000-10-16 | 1,825 | 1,850 | 1,825 | 1,850 | 8,500 | 1,850 |
| 2000-10-13 | 1,825 | 1,830 | 1,801 | 1,825 | 16,000 | 1,825 |
| 2000-10-12 | 1,821 | 1,841 | 1,821 | 1,825 | 22,000 | 1,825 |
| 2000-10-11 | 1,890 | 1,890 | 1,820 | 1,820 | 39,000 | 1,820 |
| 2000-10-10 | 1,980 | 1,980 | 1,900 | 1,901 | 59,000 | 1,901 |
| 2000-10-06 | 1,930 | 1,950 | 1,900 | 1,950 | 99,000 | 1,950 |
| 2000-10-05 | 1,950 | 1,950 | 1,900 | 1,920 | 55,000 | 1,920 |
| 2000-10-04 | 1,900 | 1,950 | 1,890 | 1,940 | 86,000 | 1,940 |
| 2000-10-03 | 1,867 | 1,900 | 1,820 | 1,880 | 51,000 | 1,880 |
| 2000-10-02 | 1,800 | 1,860 | 1,800 | 1,837 | 52,000 | 1,837 |
| 2000-09-29 | 1,825 | 1,850 | 1,820 | 1,850 | 44,500 | 1,850 |
| 2000-09-28 | 1,830 | 1,830 | 1,816 | 1,823 | 42,500 | 1,823 |
| 2000-09-27 | 1,810 | 1,810 | 1,790 | 1,800 | 54,500 | 1,800 |
| 2000-09-26 | 1,850 | 1,850 | 1,820 | 1,840 | 56,000 | 1,840 |
| 2000-09-25 | 1,829 | 1,830 | 1,810 | 1,820 | 38,000 | 1,820 |
| 2000-09-22 | 1,800 | 1,820 | 1,785 | 1,800 | 48,000 | 1,800 |
| 2000-09-21 | 1,750 | 1,820 | 1,750 | 1,800 | 81,500 | 1,800 |
| 2000-09-20 | 1,680 | 1,730 | 1,653 | 1,720 | 58,000 | 1,720 |
| 2000-09-19 | 1,669 | 1,680 | 1,650 | 1,650 | 54,500 | 1,650 |
| 2000-09-18 | 1,631 | 1,685 | 1,631 | 1,675 | 56,000 | 1,675 |
| 2000-09-14 | 1,630 | 1,670 | 1,630 | 1,659 | 37,000 | 1,659 |
| 2000-09-13 | 1,668 | 1,668 | 1,615 | 1,630 | 35,000 | 1,630 |
| 2000-09-12 | 1,600 | 1,675 | 1,600 | 1,670 | 63,000 | 1,670 |
| 2000-09-11 | 1,600 | 1,640 | 1,550 | 1,590 | 148,000 | 1,590 |
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