2812 焼津水産化学工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,011	1,020	1,008	1,009	8,800	1,009
2004-12-29	1,012	1,015	1,003	1,008	11,200	1,008
2004-12-28	1,010	1,010	1,005	1,007	4,300	1,007
2004-12-27	1,010	1,010	1,005	1,005	11,000	1,005
2004-12-24	1,008	1,014	1,007	1,009	26,600	1,009
2004-12-22	1,018	1,018	1,004	1,008	4,000	1,008
2004-12-21	1,010	1,018	1,010	1,012	14,100	1,012
2004-12-20	1,005	1,010	1,001	1,006	6,300	1,006
2004-12-17	1,001	1,019	1,001	1,005	11,500	1,005
2004-12-16	1,002	1,015	995	1,005	10,000	1,005
2004-12-15	1,007	1,019	1,007	1,012	4,500	1,012
2004-12-14	1,011	1,015	1,001	1,015	5,600	1,015
2004-12-13	1,001	1,016	1,001	1,014	8,200	1,014
2004-12-10	1,004	1,010	1,000	1,000	16,700	1,000
2004-12-09	1,012	1,020	1,000	1,004	7,100	1,004
2004-12-08	1,008	1,015	1,008	1,013	2,200	1,013
2004-12-07	1,029	1,029	1,008	1,008	6,900	1,008
2004-12-06	1,030	1,030	982	1,023	56,300	1,023
2004-12-03	1,030	1,030	1,025	1,027	17,200	1,027
2004-12-02	1,019	1,027	1,015	1,027	17,400	1,027
2004-12-01	1,018	1,018	1,012	1,015	9,500	1,015
2004-11-30	1,018	1,019	1,010	1,015	22,000	1,015
2004-11-29	1,019	1,019	1,013	1,019	6,300	1,019
2004-11-26	1,020	1,020	1,012	1,012	3,600	1,012
2004-11-25	1,010	1,020	1,008	1,020	4,500	1,020
2004-11-24	1,005	1,016	1,005	1,015	7,600	1,015
2004-11-22	1,016	1,016	1,005	1,016	7,400	1,016
2004-11-19	1,020	1,024	1,015	1,016	7,000	1,016
2004-11-18	1,015	1,030	1,014	1,017	15,100	1,017
2004-11-17	1,024	1,025	1,011	1,015	6,700	1,015
2004-11-16	1,028	1,030	1,020	1,026	14,800	1,026
2004-11-15	1,025	1,030	1,020	1,030	11,200	1,030
2004-11-12	1,003	1,025	1,003	1,023	14,200	1,023
2004-11-11	1,019	1,020	1,003	1,003	15,600	1,003
2004-11-10	1,015	1,020	1,014	1,017	12,300	1,017
2004-11-09	1,015	1,016	1,010	1,015	12,200	1,015
2004-11-08	1,003	1,011	1,001	1,001	7,300	1,001
2004-11-05	1,013	1,016	1,000	1,010	7,800	1,010
2004-11-04	1,016	1,016	1,003	1,013	9,300	1,013
2004-11-02	993	1,019	989	1,016	16,600	1,016
2004-11-01	998	998	988	991	5,300	991
2004-10-29	987	998	986	995	7,000	995
2004-10-28	987	987	985	987	7,100	987
2004-10-27	999	999	985	986	3,000	986
2004-10-26	994	994	983	984	4,100	984
2004-10-25	985	989	982	984	8,200	984
2004-10-22	990	990	984	989	3,300	989
2004-10-21	988	989	983	986	8,600	986
2004-10-20	986	992	984	984	10,000	984
2004-10-19	990	1,000	988	990	3,600	990
2004-10-18	991	995	987	994	7,400	994
2004-10-15	1,000	1,000	991	992	5,900	992
2004-10-14	997	999	997	999	2,700	999
2004-10-13	997	1,006	997	999	4,200	999
2004-10-12	994	1,004	994	996	1,800	996
2004-10-08	998	1,008	998	1,008	2,100	1,008
2004-10-07	1,003	1,014	1,003	1,003	5,300	1,003
2004-10-06	1,001	1,010	1,001	1,010	2,400	1,010
2004-10-05	1,010	1,010	1,000	1,007	8,600	1,007
2004-10-04	1,010	1,035	1,006	1,015	21,700	1,015
2004-10-01	1,000	1,025	995	1,006	35,800	1,006
2004-09-30	998	1,002	990	992	5,600	992
2004-09-29	987	999	985	999	5,700	999
2004-09-28	995	1,000	992	1,000	5,500	1,000
2004-09-27	991	1,005	991	1,005	14,700	1,005
2004-09-24	1,005	1,008	999	999	9,800	999
2004-09-22	1,002	1,008	1,000	1,003	5,700	1,003
2004-09-21	1,001	1,005	998	999	8,800	999
2004-09-17	1,000	1,003	995	995	15,000	995
2004-09-16	1,004	1,005	1,000	1,001	10,300	1,001
2004-09-15	1,009	1,012	1,003	1,003	2,900	1,003
2004-09-14	1,013	1,013	1,005	1,010	4,600	1,010
2004-09-13	1,009	1,015	1,003	1,005	10,300	1,005
2004-09-10	1,002	1,010	997	1,002	25,500	1,002
2004-09-09	1,006	1,006	996	996	5,100	996
2004-09-08	1,003	1,007	1,002	1,002	5,000	1,002
2004-09-07	999	1,009	999	1,003	4,000	1,003
2004-09-06	994	1,009	994	1,002	5,300	1,002
2004-09-03	996	1,000	992	993	11,900	993
2004-09-02	997	1,001	994	1,000	10,700	1,000
2004-09-01	996	1,001	995	998	11,700	998
2004-08-31	1,000	1,000	995	996	4,200	996
2004-08-30	1,004	1,004	999	1,000	3,100	1,000
2004-08-27	1,014	1,014	1,005	1,005	4,000	1,005
2004-08-26	1,000	1,005	1,000	1,004	4,900	1,004
2004-08-25	995	1,000	995	995	6,400	995
2004-08-24	998	1,000	994	997	4,300	997
2004-08-23	996	1,000	992	998	3,900	998
2004-08-20	998	1,000	992	1,000	2,000	1,000
2004-08-19	999	1,000	990	997	10,600	997
2004-08-18	990	997	986	997	4,900	997
2004-08-17	994	999	991	991	5,000	991
2004-08-16	993	999	990	995	6,900	995
2004-08-13	996	1,000	995	995	5,700	995
2004-08-12	1,000	1,006	995	996	5,500	996
2004-08-11	1,000	1,009	995	1,009	8,700	1,009
2004-08-10	1,000	1,001	991	993	5,000	993
2004-08-09	990	1,004	987	1,000	8,000	1,000
2004-08-06	993	1,009	992	994	4,000	994
2004-08-05	1,011	1,011	992	995	8,400	995
2004-08-04	1,010	1,010	996	998	14,000	998
2004-08-03	1,000	1,016	1,000	1,012	5,300	1,012
2004-08-02	1,002	1,017	1,000	1,015	8,300	1,015
2004-07-30	1,020	1,020	1,010	1,010	5,400	1,010
2004-07-29	1,002	1,010	1,000	1,001	11,700	1,001
2004-07-28	1,011	1,011	1,002	1,002	4,900	1,002
2004-07-27	1,020	1,020	1,000	1,000	18,900	1,000
2004-07-26	1,010	1,020	1,004	1,004	8,500	1,004
2004-07-23	1,019	1,020	1,010	1,010	4,300	1,010
2004-07-22	1,029	1,030	1,010	1,018	8,000	1,018
2004-07-21	1,025	1,025	1,005	1,016	2,500	1,016
2004-07-20	1,002	1,010	1,002	1,005	5,900	1,005
2004-07-16	1,002	1,006	1,001	1,006	5,700	1,006
2004-07-15	1,015	1,016	1,003	1,003	7,100	1,003
2004-07-14	1,025	1,030	1,013	1,015	12,000	1,015
2004-07-13	1,031	1,031	1,023	1,023	6,900	1,023
2004-07-12	1,016	1,038	1,016	1,031	7,800	1,031
2004-07-09	1,028	1,028	1,016	1,024	8,700	1,024
2004-07-08	1,015	1,029	1,015	1,016	3,700	1,016
2004-07-07	1,025	1,030	1,013	1,015	10,200	1,015
2004-07-06	1,040	1,040	1,025	1,025	8,000	1,025
2004-07-05	1,049	1,049	1,017	1,044	8,900	1,044
2004-07-02	1,030	1,030	1,011	1,015	9,100	1,015
2004-07-01	1,030	1,037	1,021	1,032	15,100	1,032
2004-06-30	1,015	1,034	1,010	1,031	23,500	1,031
2004-06-29	1,035	1,035	1,012	1,014	17,600	1,014
2004-06-28	1,029	1,034	1,020	1,033	17,400	1,033
2004-06-25	1,024	1,025	1,011	1,019	7,100	1,019
2004-06-24	1,010	1,026	1,010	1,020	14,500	1,020
2004-06-23	1,008	1,039	1,001	1,002	27,800	1,002
2004-06-22	1,010	1,010	998	1,000	12,600	1,000
2004-06-21	1,000	1,010	1,000	1,000	9,100	1,000
2004-06-18	1,006	1,006	995	995	13,500	995
2004-06-17	1,001	1,008	998	1,006	13,700	1,006
2004-06-16	999	1,001	989	1,001	11,300	1,001
2004-06-15	1,009	1,010	981	983	12,500	983
2004-06-14	995	1,000	980	980	17,800	980
2004-06-11	989	996	978	992	40,800	992
2004-06-10	980	980	962	980	13,100	980
2004-06-09	983	989	977	988	13,200	988
2004-06-08	980	980	971	973	20,500	973
2004-06-07	980	995	977	979	14,200	979
2004-06-04	951	970	950	970	61,000	970
2004-06-03	950	965	950	950	12,700	950
2004-06-02	957	958	950	950	31,400	950
2004-06-01	960	964	958	958	6,200	958
2004-05-31	961	961	957	959	28,900	959
2004-05-28	979	979	957	970	8,100	970
2004-05-27	990	990	979	979	8,000	979
2004-05-26	982	990	968	970	3,400	970
2004-05-25	990	990	967	970	8,000	970
2004-05-24	971	990	969	989	11,200	989
2004-05-21	947	972	947	969	5,500	969
2004-05-20	931	941	930	937	5,800	937
2004-05-19	912	925	912	924	11,800	924
2004-05-18	890	920	890	910	12,400	910
2004-05-17	929	929	910	910	14,300	910
2004-05-14	934	951	925	930	17,800	930
2004-05-13	953	970	934	934	20,800	934
2004-05-12	960	962	931	952	15,800	952
2004-05-11	920	960	906	960	19,900	960
2004-05-10	980	986	950	950	26,400	950
2004-05-07	995	1,000	980	980	26,700	980
2004-05-06	1,006	1,006	985	990	17,200	990
2004-04-30	1,012	1,012	996	1,000	17,000	1,000
2004-04-28	1,013	1,020	1,000	1,012	11,300	1,012
2004-04-27	1,025	1,025	1,002	1,019	10,000	1,019
2004-04-26	1,021	1,030	1,005	1,026	9,600	1,026
2004-04-23	1,010	1,023	1,010	1,022	10,400	1,022
2004-04-22	1,003	1,014	1,002	1,013	6,300	1,013
2004-04-21	1,014	1,014	1,002	1,002	2,200	1,002
2004-04-20	1,000	1,015	980	1,015	21,200	1,015
2004-04-19	1,020	1,020	985	1,000	20,300	1,000
2004-04-16	1,039	1,039	1,020	1,020	6,100	1,020
2004-04-15	1,040	1,040	1,020	1,022	7,800	1,022
2004-04-14	1,031	1,039	1,018	1,030	14,600	1,030
2004-04-13	1,024	1,044	1,023	1,034	11,000	1,034
2004-04-12	1,021	1,025	1,016	1,023	9,200	1,023
2004-04-09	1,010	1,020	1,005	1,015	28,800	1,015
2004-04-08	1,015	1,025	1,010	1,025	11,000	1,025
2004-04-07	1,020	1,030	1,000	1,019	30,300	1,019
2004-04-06	1,030	1,039	1,015	1,020	17,700	1,020
2004-04-05	1,030	1,040	1,028	1,030	24,400	1,030
2004-04-02	1,016	1,038	1,016	1,021	15,700	1,021
2004-04-01	1,018	1,027	1,001	1,015	17,000	1,015
2004-03-31	1,001	1,016	980	1,016	41,300	1,016
2004-03-30	1,032	1,032	1,001	1,021	34,000	1,021
2004-03-29	1,073	1,073	1,035	1,040	21,300	1,040
2004-03-26	1,052	1,075	1,052	1,060	31,700	1,060
2004-03-25	1,071	1,075	1,061	1,074	24,700	1,074
2004-03-24	1,066	1,075	1,065	1,066	14,100	1,066
2004-03-23	1,079	1,080	1,061	1,065	13,900	1,065
2004-03-22	1,090	1,095	1,080	1,080	21,600	1,080
2004-03-19	1,083	1,095	1,078	1,087	37,200	1,087
2004-03-18	1,071	1,090	1,065	1,082	46,300	1,082
2004-03-17	1,059	1,065	1,051	1,065	28,700	1,065
2004-03-16	1,055	1,062	1,040	1,059	18,100	1,059
2004-03-15	1,080	1,080	1,055	1,074	30,300	1,074
2004-03-12	1,051	1,060	1,030	1,046	50,900	1,046
2004-03-11	1,030	1,080	1,027	1,069	63,200	1,069
2004-03-10	980	1,025	975	1,010	66,500	1,010
2004-03-09	964	993	962	980	48,000	980
2004-03-08	933	961	933	961	29,200	961
2004-03-05	930	930	920	930	16,800	930
2004-03-04	937	938	922	929	27,700	929
2004-03-03	940	940	920	938	16,100	938
2004-03-02	940	941	918	930	15,100	930
2004-03-01	925	941	921	935	19,400	935
2004-02-27	927	927	910	916	20,100	916
2004-02-26	922	933	906	924	13,500	924
2004-02-25	935	946	915	915	13,300	915
2004-02-24	955	965	935	940	29,400	940
2004-02-23	934	955	933	950	25,400	950
2004-02-20	930	932	885	930	85,000	930
2004-02-19	970	970	924	930	169,600	930
2004-02-18	870	880	865	880	29,500	880
2004-02-17	860	870	859	870	15,100	870
2004-02-16	855	870	855	866	13,500	866
2004-02-13	857	865	855	855	7,800	855
2004-02-12	854	865	854	857	14,600	857
2004-02-10	854	856	852	854	6,400	854
2004-02-09	856	857	853	854	12,200	854
2004-02-06	854	856	849	854	44,500	854
2004-02-05	852	855	850	854	23,700	854
2004-02-04	854	863	850	854	21,200	854
2004-02-03	856	856	844	853	25,600	853
2004-02-02	855	859	845	853	8,800	853
2004-01-30	875	875	851	851	23,800	851
2004-01-29	860	876	854	865	63,400	865
2004-01-28	840	860	840	859	32,100	859
2004-01-27	848	848	837	837	18,100	837
2004-01-26	840	848	840	840	15,700	840
2004-01-23	840	847	837	842	13,000	842
2004-01-22	840	848	836	839	10,100	839
2004-01-21	845	847	839	839	12,200	839
2004-01-20	842	845	840	841	40,900	841
2004-01-19	847	847	840	844	6,300	844
2004-01-16	839	845	839	840	7,600	840
2004-01-15	843	850	838	838	48,700	838
2004-01-14	835	844	835	838	8,600	838
2004-01-13	838	845	834	834	10,900	834
2004-01-09	840	843	835	843	7,200	843
2004-01-08	829	836	826	830	8,400	830
2004-01-07	823	839	823	829	12,500	829
2004-01-06	840	850	833	833	11,100	833
2004-01-05	832	839	825	839	9,200	839

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