2812 焼津水産化学工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	845	850	841	850	7,600	850
2010-12-29	841	845	841	845	5,100	845
2010-12-28	841	843	834	841	6,600	841
2010-12-27	841	845	834	841	17,300	841
2010-12-24	861	861	846	852	9,500	852
2010-12-22	861	864	861	862	9,700	862
2010-12-21	863	868	861	861	8,500	861
2010-12-20	866	866	860	863	4,800	863
2010-12-17	865	865	860	860	12,100	860
2010-12-16	850	859	849	857	12,500	857
2010-12-15	850	852	847	852	9,000	852
2010-12-14	843	850	834	850	23,300	850
2010-12-13	829	849	823	849	19,700	849
2010-12-10	830	830	820	829	39,400	829
2010-12-09	820	828	820	825	19,900	825
2010-12-08	821	825	818	825	16,300	825
2010-12-07	833	833	816	824	35,800	824
2010-12-06	821	830	821	826	7,100	826
2010-12-03	828	833	824	825	16,700	825
2010-12-02	859	859	829	829	20,000	829
2010-12-01	835	835	825	829	9,900	829
2010-11-30	855	855	835	835	13,900	835
2010-11-29	854	864	851	855	9,000	855
2010-11-26	842	844	839	839	7,400	839
2010-11-25	853	853	836	840	9,200	840
2010-11-24	833	843	832	838	9,100	838
2010-11-22	827	835	827	832	8,400	832
2010-11-19	827	829	824	824	9,300	824
2010-11-18	824	828	817	828	9,800	828
2010-11-17	815	819	804	815	10,500	815
2010-11-16	820	824	818	818	12,900	818
2010-11-15	822	825	820	820	9,400	820
2010-11-12	826	828	821	821	10,700	821
2010-11-11	826	829	819	824	11,200	824
2010-11-10	822	828	822	825	8,400	825
2010-11-09	829	834	825	827	10,900	827
2010-11-08	830	830	819	824	9,500	824
2010-11-05	808	827	808	816	13,800	816
2010-11-04	795	813	795	800	16,400	800
2010-11-02	797	802	785	799	18,500	799
2010-11-01	830	830	796	797	47,900	797
2010-10-29	886	889	871	884	14,400	884
2010-10-28	905	910	890	890	26,800	890
2010-10-27	914	914	908	908	9,000	908
2010-10-26	924	924	910	914	11,900	914
2010-10-25	920	925	915	915	15,600	915
2010-10-22	921	929	915	918	12,900	918
2010-10-21	929	929	923	923	10,200	923
2010-10-20	939	939	929	929	12,700	929
2010-10-19	948	959	947	951	5,200	951
2010-10-18	931	953	931	948	6,900	948
2010-10-15	972	973	925	929	19,700	929
2010-10-14	971	982	971	972	9,600	972
2010-10-13	978	978	970	970	7,900	970
2010-10-12	1,000	1,000	977	977	7,900	977
2010-10-08	999	999	993	993	6,200	993
2010-10-07	999	1,001	997	1,000	9,600	1,000
2010-10-06	1,000	1,002	998	999	5,300	999
2010-10-05	995	1,007	988	1,002	11,700	1,002
2010-10-04	1,018	1,018	1,003	1,006	4,300	1,006
2010-10-01	1,030	1,030	1,012	1,013	4,800	1,013
2010-09-30	1,029	1,038	1,024	1,024	5,600	1,024
2010-09-29	1,030	1,038	1,020	1,038	8,300	1,038
2010-09-28	1,013	1,032	1,013	1,031	3,700	1,031
2010-09-27	1,011	1,030	1,011	1,030	7,700	1,030
2010-09-24	1,006	1,018	1,006	1,010	7,200	1,010
2010-09-22	1,029	1,029	1,010	1,013	10,100	1,013
2010-09-21	1,034	1,041	1,026	1,029	7,500	1,029
2010-09-17	1,036	1,038	1,029	1,034	7,500	1,034
2010-09-16	1,025	1,033	1,023	1,032	4,200	1,032
2010-09-15	1,013	1,034	1,012	1,025	8,600	1,025
2010-09-14	1,026	1,034	1,020	1,028	5,500	1,028
2010-09-13	1,035	1,035	1,026	1,026	2,200	1,026
2010-09-10	1,038	1,038	1,025	1,027	14,700	1,027
2010-09-09	1,018	1,023	1,018	1,021	4,200	1,021
2010-09-08	1,012	1,020	1,012	1,020	1,200	1,020
2010-09-07	1,017	1,028	1,017	1,021	1,900	1,021
2010-09-06	1,012	1,030	1,012	1,030	3,100	1,030
2010-09-03	1,022	1,027	1,020	1,023	1,900	1,023
2010-09-02	1,034	1,034	1,013	1,027	6,400	1,027
2010-09-01	1,025	1,028	1,007	1,025	7,000	1,025
2010-08-31	1,036	1,036	1,010	1,010	6,500	1,010
2010-08-30	1,019	1,045	1,009	1,043	8,700	1,043
2010-08-27	1,006	1,008	1,000	1,008	5,500	1,008
2010-08-26	997	1,005	996	1,005	7,700	1,005
2010-08-25	1,001	1,002	995	998	3,300	998
2010-08-24	998	1,005	995	1,000	2,900	1,000
2010-08-23	998	1,004	995	995	2,600	995
2010-08-20	1,011	1,011	997	998	2,700	998
2010-08-19	997	1,015	997	1,011	5,300	1,011
2010-08-18	994	997	992	997	3,300	997
2010-08-17	985	994	985	994	4,500	994
2010-08-16	995	996	990	993	3,000	993
2010-08-13	982	996	982	995	2,800	995
2010-08-12	980	988	980	984	4,400	984
2010-08-11	1,001	1,001	985	988	9,900	988
2010-08-10	1,002	1,007	1,001	1,007	3,100	1,007
2010-08-09	1,009	1,012	1,005	1,010	3,400	1,010
2010-08-06	1,006	1,006	1,000	1,003	3,100	1,003
2010-08-05	1,012	1,016	1,002	1,008	3,200	1,008
2010-08-04	1,007	1,007	1,000	1,000	7,500	1,000
2010-08-03	1,006	1,012	1,004	1,007	4,200	1,007
2010-08-02	1,006	1,013	1,002	1,002	2,600	1,002
2010-07-30	1,013	1,013	1,003	1,006	7,300	1,006
2010-07-29	1,016	1,025	1,012	1,013	3,600	1,013
2010-07-28	1,013	1,032	1,013	1,025	10,100	1,025
2010-07-27	1,030	1,030	1,011	1,015	3,800	1,015
2010-07-26	1,022	1,027	1,021	1,023	2,200	1,023
2010-07-23	1,024	1,024	1,017	1,022	3,200	1,022
2010-07-22	1,012	1,018	1,011	1,012	2,200	1,012
2010-07-21	1,030	1,030	1,012	1,012	2,500	1,012
2010-07-20	1,010	1,030	1,010	1,030	1,300	1,030
2010-07-16	1,021	1,028	1,012	1,014	3,700	1,014
2010-07-15	1,025	1,027	1,020	1,020	4,700	1,020
2010-07-14	1,039	1,039	1,024	1,027	2,600	1,027
2010-07-13	1,039	1,039	1,021	1,021	4,600	1,021
2010-07-12	1,030	1,038	1,030	1,030	1,800	1,030
2010-07-09	1,037	1,040	1,035	1,038	2,700	1,038
2010-07-08	1,039	1,039	1,030	1,035	3,200	1,035
2010-07-07	1,056	1,056	1,020	1,026	8,900	1,026
2010-07-06	1,036	1,036	1,022	1,026	13,400	1,026
2010-07-05	1,026	1,040	1,026	1,040	5,600	1,040
2010-07-02	1,034	1,034	1,016	1,026	6,100	1,026
2010-07-01	1,016	1,023	1,016	1,022	4,200	1,022
2010-06-30	1,020	1,025	1,014	1,016	4,200	1,016
2010-06-29	1,039	1,046	1,020	1,038	11,500	1,038
2010-06-28	1,022	1,040	1,020	1,036	11,600	1,036
2010-06-25	1,022	1,029	1,022	1,027	3,900	1,027
2010-06-24	1,034	1,034	1,030	1,030	2,400	1,030
2010-06-23	1,027	1,033	1,022	1,022	4,800	1,022
2010-06-22	1,035	1,040	1,030	1,039	3,100	1,039
2010-06-21	1,030	1,044	1,029	1,040	4,100	1,040
2010-06-18	1,012	1,029	1,010	1,024	4,500	1,024
2010-06-17	1,024	1,035	1,015	1,020	4,900	1,020
2010-06-16	1,028	1,029	1,022	1,024	4,100	1,024
2010-06-15	1,023	1,023	1,019	1,019	6,500	1,019
2010-06-14	1,008	1,022	1,007	1,021	5,800	1,021
2010-06-11	1,003	1,015	1,002	1,006	22,200	1,006
2010-06-10	1,010	1,013	1,009	1,010	6,700	1,010
2010-06-09	1,016	1,016	1,010	1,013	7,100	1,013
2010-06-08	1,005	1,024	1,005	1,016	3,900	1,016
2010-06-07	1,007	1,012	1,005	1,005	10,800	1,005
2010-06-04	1,032	1,037	1,030	1,030	4,300	1,030
2010-06-03	1,035	1,037	1,026	1,032	10,200	1,032
2010-06-02	1,025	1,040	1,025	1,035	3,000	1,035
2010-06-01	1,041	1,043	1,026	1,030	2,800	1,030
2010-05-31	1,046	1,046	1,025	1,040	5,100	1,040
2010-05-28	1,037	1,038	1,020	1,020	9,500	1,020
2010-05-27	1,054	1,054	1,033	1,033	6,200	1,033
2010-05-26	1,058	1,058	1,037	1,041	6,600	1,041
2010-05-25	1,050	1,050	1,021	1,037	10,100	1,037
2010-05-24	1,042	1,056	1,036	1,045	9,100	1,045
2010-05-21	1,045	1,050	1,036	1,041	11,600	1,041
2010-05-20	1,069	1,070	1,060	1,066	7,200	1,066
2010-05-19	1,064	1,083	1,050	1,069	14,900	1,069
2010-05-18	1,107	1,108	1,032	1,094	15,800	1,094
2010-05-17	1,096	1,111	1,076	1,084	18,500	1,084
2010-05-14	1,129	1,150	1,128	1,137	6,100	1,137
2010-05-13	1,128	1,135	1,128	1,129	5,400	1,129
2010-05-12	1,124	1,134	1,124	1,128	2,400	1,128
2010-05-11	1,144	1,144	1,123	1,124	6,400	1,124
2010-05-10	1,118	1,121	1,099	1,121	8,900	1,121
2010-05-07	1,120	1,130	1,120	1,121	9,400	1,121
2010-05-06	1,164	1,164	1,150	1,150	10,200	1,150
2010-04-30	1,178	1,193	1,156	1,183	16,300	1,183
2010-04-28	1,190	1,190	1,166	1,171	18,500	1,171
2010-04-27	1,193	1,193	1,150	1,176	55,100	1,176
2010-04-26	1,150	1,165	1,146	1,163	19,800	1,163
2010-04-23	1,140	1,150	1,138	1,140	23,100	1,140
2010-04-22	1,158	1,160	1,147	1,148	15,800	1,148
2010-04-21	1,167	1,170	1,152	1,158	18,700	1,158
2010-04-20	1,170	1,170	1,151	1,155	3,800	1,155
2010-04-19	1,174	1,174	1,146	1,146	7,900	1,146
2010-04-16	1,167	1,176	1,151	1,176	16,500	1,176
2010-04-15	1,167	1,174	1,163	1,168	13,200	1,168
2010-04-14	1,163	1,165	1,157	1,160	11,400	1,160
2010-04-13	1,151	1,161	1,151	1,161	5,500	1,161
2010-04-12	1,164	1,169	1,147	1,157	13,200	1,157
2010-04-09	1,158	1,164	1,147	1,157	11,900	1,157
2010-04-08	1,152	1,168	1,131	1,133	10,900	1,133
2010-04-07	1,140	1,154	1,140	1,145	6,800	1,145
2010-04-06	1,149	1,158	1,138	1,138	11,400	1,138
2010-04-05	1,149	1,161	1,140	1,148	9,700	1,148
2010-04-02	1,163	1,163	1,149	1,158	5,600	1,158
2010-04-01	1,155	1,160	1,148	1,160	7,700	1,160
2010-03-31	1,152	1,164	1,149	1,150	9,200	1,150
2010-03-30	1,125	1,169	1,122	1,169	17,200	1,169
2010-03-29	1,141	1,141	1,130	1,135	7,900	1,135
2010-03-26	1,154	1,169	1,146	1,169	21,700	1,169
2010-03-25	1,153	1,170	1,150	1,170	16,100	1,170
2010-03-24	1,144	1,165	1,132	1,165	12,000	1,165
2010-03-23	1,149	1,168	1,144	1,147	7,600	1,147
2010-03-19	1,165	1,171	1,165	1,168	14,300	1,168
2010-03-18	1,154	1,168	1,154	1,160	7,000	1,160
2010-03-17	1,146	1,152	1,145	1,152	6,500	1,152
2010-03-16	1,155	1,155	1,137	1,146	6,200	1,146
2010-03-15	1,160	1,165	1,150	1,155	9,000	1,155
2010-03-12	1,150	1,158	1,136	1,158	19,100	1,158
2010-03-11	1,132	1,136	1,117	1,135	8,500	1,135
2010-03-10	1,130	1,145	1,127	1,130	13,700	1,130
2010-03-09	1,114	1,121	1,111	1,121	10,600	1,121
2010-03-08	1,109	1,114	1,100	1,112	7,500	1,112
2010-03-05	1,102	1,105	1,092	1,105	6,400	1,105
2010-03-04	1,094	1,096	1,083	1,089	7,900	1,089
2010-03-03	1,105	1,110	1,080	1,089	15,500	1,089
2010-03-02	1,094	1,100	1,082	1,100	16,700	1,100
2010-03-01	1,090	1,090	1,076	1,080	14,000	1,080
2010-02-26	1,062	1,090	1,050	1,061	14,100	1,061
2010-02-25	1,053	1,055	1,040	1,049	15,600	1,049
2010-02-24	1,073	1,074	1,053	1,053	16,000	1,053
2010-02-23	1,073	1,075	1,069	1,074	4,100	1,074
2010-02-22	1,075	1,094	1,068	1,074	37,900	1,074
2010-02-19	1,073	1,080	1,066	1,072	10,500	1,072
2010-02-18	1,073	1,075	1,070	1,073	9,900	1,073
2010-02-17	1,074	1,079	1,073	1,075	8,300	1,075
2010-02-16	1,078	1,080	1,060	1,073	15,300	1,073
2010-02-15	1,075	1,077	1,071	1,073	16,700	1,073
2010-02-12	1,073	1,077	1,073	1,073	11,600	1,073
2010-02-10	1,074	1,076	1,073	1,073	6,200	1,073
2010-02-09	1,080	1,080	1,073	1,076	14,700	1,076
2010-02-08	1,075	1,082	1,075	1,078	9,000	1,078
2010-02-05	1,075	1,080	1,073	1,074	11,600	1,074
2010-02-04	1,085	1,085	1,075	1,083	3,600	1,083
2010-02-03	1,076	1,085	1,076	1,077	5,800	1,077
2010-02-02	1,074	1,082	1,073	1,076	6,200	1,076
2010-02-01	1,075	1,080	1,073	1,079	7,300	1,079
2010-01-29	1,075	1,084	1,073	1,083	9,500	1,083
2010-01-28	1,074	1,120	1,074	1,074	9,300	1,074
2010-01-27	1,081	1,085	1,073	1,073	14,800	1,073
2010-01-26	1,074	1,084	1,074	1,074	5,700	1,074
2010-01-25	1,077	1,080	1,075	1,075	6,400	1,075
2010-01-22	1,078	1,086	1,073	1,077	22,100	1,077
2010-01-21	1,090	1,103	1,084	1,084	13,000	1,084
2010-01-20	1,103	1,103	1,086	1,100	14,900	1,100
2010-01-19	1,090	1,100	1,079	1,100	17,200	1,100
2010-01-18	1,079	1,087	1,076	1,087	8,600	1,087
2010-01-15	1,081	1,084	1,079	1,080	7,700	1,080
2010-01-14	1,073	1,092	1,073	1,089	5,800	1,089
2010-01-13	1,087	1,100	1,065	1,071	43,800	1,071
2010-01-12	1,100	1,102	1,086	1,086	19,200	1,086
2010-01-08	1,088	1,100	1,088	1,100	7,600	1,100
2010-01-07	1,085	1,091	1,075	1,086	7,200	1,086
2010-01-06	1,066	1,093	1,066	1,085	9,400	1,085
2010-01-05	1,075	1,080	1,072	1,074	18,500	1,074
2010-01-04	1,073	1,078	1,062	1,073	9,600	1,073

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