2812 焼津水産化学工業(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	841	841	824	834	4,300	834
2003-12-29	858	858	841	842	6,500	842
2003-12-26	850	860	840	850	22,200	850
2003-12-25	848	855	840	849	26,200	849
2003-12-24	815	828	815	828	30,000	828
2003-12-22	805	811	800	809	63,900	809
2003-12-19	810	814	807	809	28,000	809
2003-12-18	810	814	805	809	12,300	809
2003-12-17	817	820	808	810	71,600	810
2003-12-16	821	826	817	818	11,300	818
2003-12-15	844	844	825	826	10,000	826
2003-12-12	829	839	820	839	21,800	839
2003-12-11	830	835	820	829	6,400	829
2003-12-10	836	844	828	830	9,100	830
2003-12-09	849	849	835	843	8,100	843
2003-12-08	853	853	832	848	7,000	848
2003-12-05	840	840	832	833	2,700	833
2003-12-04	832	844	832	841	5,200	841
2003-12-03	832	844	832	844	2,900	844
2003-12-02	840	850	830	842	14,700	842
2003-12-01	820	840	815	834	8,700	834
2003-11-28	816	829	816	820	12,000	820
2003-11-27	830	830	816	818	16,100	818
2003-11-26	839	839	820	820	12,500	820
2003-11-25	820	842	813	813	8,200	813
2003-11-21	819	828	812	813	7,300	813
2003-11-20	815	820	815	820	20,000	820
2003-11-19	819	830	813	820	18,200	820
2003-11-18	832	833	819	825	15,600	825
2003-11-17	858	858	835	835	8,700	835
2003-11-14	850	859	843	855	16,000	855
2003-11-13	845	855	841	841	9,400	841
2003-11-12	841	851	841	845	2,900	845
2003-11-11	845	855	835	855	12,600	855
2003-11-10	841	855	840	845	6,300	845
2003-11-07	844	850	838	841	17,300	841
2003-11-06	850	856	844	844	4,700	844
2003-11-05	853	855	841	843	12,700	843
2003-11-04	841	853	840	853	9,100	853
2003-10-31	853	853	843	845	15,400	845
2003-10-30	855	855	848	848	14,000	848
2003-10-29	850	854	849	849	10,700	849
2003-10-28	853	870	848	850	30,500	850
2003-10-27	863	864	853	853	20,200	853
2003-10-24	859	864	851	853	11,400	853
2003-10-23	870	875	860	861	29,500	861
2003-10-22	873	873	866	870	11,600	870
2003-10-21	875	876	866	870	15,700	870
2003-10-20	863	875	863	875	22,500	875
2003-10-17	873	873	862	863	21,200	863
2003-10-16	865	870	861	862	10,500	862
2003-10-15	858	865	857	858	7,800	858
2003-10-14	863	864	857	858	7,200	858
2003-10-10	858	865	853	855	15,000	855
2003-10-09	867	867	853	857	11,100	857
2003-10-08	872	875	865	873	7,200	873
2003-10-07	879	880	861	870	15,700	870
2003-10-06	875	881	875	875	13,000	875
2003-10-03	870	879	870	872	4,900	872
2003-10-02	885	885	861	878	15,400	878
2003-10-01	870	871	863	865	5,800	865
2003-09-30	880	880	864	872	3,900	872
2003-09-29	870	872	861	863	11,100	863
2003-09-26	860	875	860	865	6,200	865
2003-09-25	883	883	869	870	10,600	870
2003-09-24	890	895	883	883	26,500	883
2003-09-22	886	890	881	890	18,900	890
2003-09-19	887	888	876	878	19,500	878
2003-09-18	885	888	874	877	20,800	877
2003-09-17	881	882	876	878	17,200	878
2003-09-16	869	876	864	871	25,100	871
2003-09-12	868	868	856	864	23,700	864
2003-09-11	869	869	855	856	16,100	856
2003-09-10	855	864	851	859	16,300	859
2003-09-09	849	855	848	854	29,600	854
2003-09-08	845	850	845	847	13,500	847
2003-09-05	852	852	844	847	8,600	847
2003-09-04	844	851	843	848	4,000	848
2003-09-03	841	852	840	843	17,100	843
2003-09-02	847	853	840	841	28,500	841
2003-09-01	845	854	840	840	24,600	840
2003-08-29	835	838	832	832	19,000	832
2003-08-28	835	838	833	834	14,100	834
2003-08-27	840	840	833	835	21,400	835
2003-08-26	835	836	832	833	23,100	833
2003-08-25	840	849	835	838	18,100	838
2003-08-22	843	845	831	833	40,600	833
2003-08-21	850	850	839	840	31,700	840
2003-08-20	851	852	848	850	34,500	850
2003-08-19	860	860	845	849	30,000	849
2003-08-18	861	864	853	853	17,000	853
2003-08-15	863	869	860	860	13,700	860
2003-08-14	858	869	856	860	11,800	860
2003-08-13	857	861	851	858	3,200	858
2003-08-12	860	860	853	856	4,700	856
2003-08-11	858	861	855	856	3,400	856
2003-08-08	850	858	848	853	10,100	853
2003-08-07	855	857	850	857	5,100	857
2003-08-06	855	856	851	856	11,100	856
2003-08-05	859	869	857	858	7,900	858
2003-08-04	867	867	856	859	6,800	859
2003-08-01	863	864	850	859	19,100	859
2003-07-31	863	865	858	858	13,500	858
2003-07-30	864	867	862	863	7,500	863
2003-07-29	868	868	863	864	9,400	864
2003-07-28	869	869	859	862	17,100	862
2003-07-25	861	870	855	860	12,700	860
2003-07-24	870	870	861	861	5,400	861
2003-07-23	870	870	856	868	5,900	868
2003-07-22	861	878	860	860	6,700	860
2003-07-18	860	865	855	855	6,300	855
2003-07-17	860	870	849	855	8,100	855
2003-07-16	870	870	855	855	12,300	855
2003-07-15	865	880	860	862	21,700	862
2003-07-14	867	880	866	870	4,600	870
2003-07-11	873	874	863	863	13,400	863
2003-07-10	890	890	868	873	17,700	873
2003-07-09	864	880	863	872	7,200	872
2003-07-08	873	880	862	871	15,400	871
2003-07-07	870	870	862	862	8,100	862
2003-07-04	880	880	869	869	4,600	869
2003-07-03	885	890	872	873	17,900	873
2003-07-02	857	870	857	866	10,200	866
2003-07-01	868	870	851	865	11,800	865
2003-06-30	852	858	845	858	15,000	858
2003-06-27	851	859	842	842	9,700	842
2003-06-26	856	856	840	845	5,300	845
2003-06-25	847	848	840	840	21,700	840
2003-06-24	852	852	845	846	20,200	846
2003-06-23	860	865	850	859	15,200	859
2003-06-20	860	865	848	851	13,300	851
2003-06-19	856	859	850	850	18,500	850
2003-06-18	861	863	856	856	18,400	856
2003-06-17	860	862	856	857	11,600	857
2003-06-16	864	864	855	860	11,500	860
2003-06-13	870	870	855	855	23,500	855
2003-06-12	890	890	870	870	3,600	870
2003-06-11	895	895	880	881	11,600	881
2003-06-10	881	898	881	895	14,600	895
2003-06-09	860	897	860	881	30,200	881
2003-06-06	840	860	840	860	8,200	860
2003-06-05	840	845	837	839	8,300	839
2003-06-04	839	845	836	837	11,600	837
2003-06-03	838	840	836	840	9,500	840
2003-06-02	836	848	835	840	14,600	840
2003-05-30	849	850	830	839	5,600	839
2003-05-29	847	849	831	839	3,700	839
2003-05-28	849	850	838	850	8,400	850
2003-05-27	849	849	841	841	11,900	841
2003-05-26	845	849	842	845	6,200	845
2003-05-23	850	850	842	844	7,400	844
2003-05-22	850	850	840	850	2,500	850
2003-05-21	865	865	840	840	7,600	840
2003-05-20	859	862	849	860	4,800	860
2003-05-19	857	861	845	860	6,300	860
2003-05-16	866	866	862	862	4,500	862
2003-05-15	840	860	840	840	6,800	840
2003-05-14	867	867	850	858	6,800	858
2003-05-13	865	867	859	862	4,900	862
2003-05-12	850	860	850	860	9,500	860
2003-05-09	836	850	830	849	7,100	849
2003-05-08	838	841	836	837	4,400	837
2003-05-07	838	840	833	840	5,500	840
2003-05-06	847	850	835	835	4,600	835
2003-05-02	843	843	831	835	2,200	835
2003-05-01	830	836	830	836	4,900	836
2003-04-30	820	836	820	820	5,500	820
2003-04-28	845	845	817	827	3,600	827
2003-04-25	830	832	816	816	10,300	816
2003-04-24	825	831	825	830	3,800	830
2003-04-23	824	830	823	825	5,200	825
2003-04-22	825	826	815	821	13,500	821
2003-04-21	821	821	805	815	21,400	815
2003-04-18	820	840	815	815	14,400	815
2003-04-17	833	840	827	827	3,700	827
2003-04-16	825	840	824	840	5,100	840
2003-04-15	823	845	823	835	6,200	835
2003-04-14	825	837	825	833	2,400	833
2003-04-11	834	835	820	835	7,100	835
2003-04-10	835	835	833	833	3,300	833
2003-04-09	820	840	815	815	9,200	815
2003-04-08	850	850	820	830	4,200	830
2003-04-07	852	852	840	840	2,500	840
2003-04-04	850	852	840	852	4,100	852
2003-04-03	840	854	840	853	11,000	853
2003-04-02	815	837	815	835	2,000	835
2003-04-01	792	820	792	810	42,400	810
2003-03-31	869	869	842	842	3,600	842
2003-03-28	861	871	860	871	5,900	871
2003-03-27	840	872	840	861	7,500	861
2003-03-26	864	870	854	870	5,300	870
2003-03-25	860	890	853	887	16,300	887
2003-03-24	860	870	850	870	14,200	870
2003-03-20	840	845	820	845	14,100	845
2003-03-19	835	844	800	820	7,500	820
2003-03-18	842	848	829	829	11,300	829
2003-03-17	843	847	835	836	4,500	836
2003-03-14	820	846	820	832	25,900	832
2003-03-13	836	848	836	848	3,600	848
2003-03-12	840	846	839	846	5,100	846
2003-03-11	843	863	840	846	10,500	846
2003-03-10	840	847	833	846	8,700	846
2003-03-07	859	866	848	848	8,800	848
2003-03-06	855	869	850	863	13,400	863
2003-03-05	856	856	845	854	3,900	854
2003-03-04	846	858	844	855	10,900	855
2003-03-03	836	849	830	845	8,100	845
2003-02-28	820	840	819	835	8,200	835
2003-02-27	849	849	810	819	6,000	819
2003-02-26	835	840	817	818	7,600	818
2003-02-25	844	844	824	824	8,300	824
2003-02-24	850	850	841	841	5,100	841
2003-02-21	858	858	840	843	5,200	843
2003-02-20	858	864	848	848	7,400	848
2003-02-19	849	855	848	848	20,900	848
2003-02-18	845	849	841	847	10,800	847
2003-02-17	850	850	841	845	5,300	845
2003-02-14	841	849	841	841	11,700	841
2003-02-13	848	849	836	849	3,900	849
2003-02-12	832	840	828	838	12,600	838
2003-02-10	829	832	829	832	5,600	832
2003-02-07	827	829	826	829	5,000	829
2003-02-06	840	840	825	827	5,700	827
2003-02-05	835	837	828	830	13,900	830
2003-02-04	805	835	805	835	6,200	835
2003-02-03	810	812	790	806	34,300	806
2003-01-31	830	830	810	810	17,900	810
2003-01-30	840	840	830	830	8,400	830
2003-01-29	840	842	835	838	7,900	838
2003-01-28	845	848	843	843	5,800	843
2003-01-27	842	850	840	840	11,500	840
2003-01-24	852	853	843	844	10,600	844
2003-01-23	845	855	845	852	4,200	852
2003-01-22	852	852	844	845	9,100	845
2003-01-21	867	868	850	852	8,400	852
2003-01-20	870	870	850	868	10,800	868
2003-01-17	850	870	849	869	6,400	869
2003-01-16	848	850	830	850	7,300	850
2003-01-15	830	850	830	848	7,700	848
2003-01-14	820	828	817	828	5,900	828
2003-01-10	825	828	816	825	7,700	825
2003-01-09	829	829	820	826	3,600	826
2003-01-08	850	850	825	835	3,100	835
2003-01-07	850	865	850	851	8,400	851
2003-01-06	847	850	842	848	3,500	848

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