2812 焼津水産化学工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	699	706	697	699	5,400	699
2011-12-29	693	696	692	694	2,000	694
2011-12-28	698	698	694	694	2,300	694
2011-12-27	694	697	693	696	5,500	696
2011-12-26	698	703	694	698	6,800	698
2011-12-22	699	702	694	696	5,600	696
2011-12-21	705	705	700	702	4,600	702
2011-12-20	701	709	701	705	4,100	705
2011-12-19	705	706	701	702	3,100	702
2011-12-16	724	724	695	704	7,900	704
2011-12-15	707	707	699	699	4,000	699
2011-12-14	710	712	706	706	3,100	706
2011-12-13	710	715	709	713	3,500	713
2011-12-12	719	719	714	714	2,000	714
2011-12-09	709	729	709	715	14,900	715
2011-12-08	727	727	716	724	1,900	724
2011-12-07	730	730	707	727	10,000	727
2011-12-06	718	727	700	700	7,200	700
2011-12-05	718	719	711	718	3,300	718
2011-12-02	712	718	702	715	3,800	715
2011-12-01	701	713	699	713	4,900	713
2011-11-30	685	698	685	698	7,300	698
2011-11-29	675	685	675	685	5,400	685
2011-11-28	671	679	671	673	5,500	673
2011-11-25	681	685	671	671	8,100	671
2011-11-24	686	690	683	686	4,200	686
2011-11-22	692	696	686	686	4,500	686
2011-11-21	689	695	689	692	3,000	692
2011-11-18	698	703	698	701	3,400	701
2011-11-17	700	708	700	706	4,800	706
2011-11-16	702	708	702	702	1,600	702
2011-11-15	704	708	700	703	4,600	703
2011-11-14	700	707	699	704	2,500	704
2011-11-11	686	708	686	699	10,000	699
2011-11-10	708	710	699	701	8,500	701
2011-11-09	710	715	708	715	4,500	715
2011-11-08	715	720	711	711	7,000	711
2011-11-07	722	723	715	718	7,100	718
2011-11-04	722	722	718	722	4,900	722
2011-11-02	728	730	722	722	5,500	722
2011-11-01	728	736	727	736	3,100	736
2011-10-31	735	743	728	728	6,400	728
2011-10-28	733	744	727	735	8,300	735
2011-10-27	727	732	720	732	6,800	732
2011-10-26	725	729	718	729	6,100	729
2011-10-25	729	732	722	723	3,600	723
2011-10-24	727	739	727	738	2,000	738
2011-10-21	727	727	725	725	1,900	725
2011-10-20	734	734	726	726	3,400	726
2011-10-19	730	735	729	732	4,900	732
2011-10-18	725	732	725	729	2,400	729
2011-10-17	734	737	727	729	4,000	729
2011-10-14	731	740	725	725	5,400	725
2011-10-13	734	743	734	734	1,300	734
2011-10-12	739	744	731	732	6,400	732
2011-10-11	740	744	740	743	5,100	743
2011-10-07	741	751	740	740	4,600	740
2011-10-06	745	761	745	751	3,200	751
2011-10-05	762	762	740	741	5,400	741
2011-10-04	762	762	757	760	3,000	760
2011-10-03	758	770	758	763	4,400	763
2011-09-30	777	778	769	773	3,000	773
2011-09-29	760	774	752	774	8,800	774
2011-09-28	744	761	738	760	8,200	760
2011-09-27	743	745	739	744	8,900	744
2011-09-26	752	752	735	743	5,100	743
2011-09-22	750	753	749	752	2,400	752
2011-09-21	763	763	752	753	3,800	753
2011-09-20	752	773	752	763	3,500	763
2011-09-16	770	772	755	767	5,700	767
2011-09-15	763	769	750	769	9,300	769
2011-09-14	765	765	753	763	3,100	763
2011-09-13	750	762	750	760	2,900	760
2011-09-12	745	753	743	753	5,000	753
2011-09-09	769	769	753	762	12,900	762
2011-09-08	765	769	751	769	2,300	769
2011-09-07	753	757	750	752	7,500	752
2011-09-06	772	772	758	768	3,700	768
2011-09-05	774	774	757	772	1,700	772
2011-09-02	753	774	753	774	2,400	774
2011-09-01	775	775	763	765	3,800	765
2011-08-31	773	775	762	775	2,400	775
2011-08-30	775	775	764	775	4,300	775
2011-08-29	780	780	770	775	4,500	775
2011-08-26	765	775	758	775	3,200	775
2011-08-25	749	758	736	758	2,800	758
2011-08-24	746	751	734	734	2,400	734
2011-08-23	733	746	729	731	6,000	731
2011-08-22	738	746	731	733	3,900	733
2011-08-19	725	743	725	734	4,000	734
2011-08-18	745	746	734	734	2,200	734
2011-08-17	737	737	729	733	3,100	733
2011-08-16	747	747	737	739	3,900	739
2011-08-15	749	749	733	736	3,100	736
2011-08-12	749	749	729	733	3,500	733
2011-08-11	731	738	729	736	4,600	736
2011-08-10	734	739	731	731	3,800	731
2011-08-09	713	725	710	725	6,400	725
2011-08-08	730	732	720	732	5,000	732
2011-08-05	745	745	730	732	9,300	732
2011-08-04	770	776	760	760	5,000	760
2011-08-03	790	790	770	770	4,400	770
2011-08-02	782	794	782	782	2,300	782
2011-08-01	798	798	786	786	3,800	786
2011-07-29	800	800	773	794	9,200	794
2011-07-28	780	791	775	791	7,300	791
2011-07-27	799	799	780	780	6,600	780
2011-07-26	783	791	781	789	3,900	789
2011-07-25	783	790	783	783	2,300	783
2011-07-22	785	787	781	783	3,000	783
2011-07-21	781	784	780	783	1,600	783
2011-07-20	782	785	777	785	5,200	785
2011-07-19	773	773	770	771	5,500	771
2011-07-15	769	773	768	772	5,600	772
2011-07-14	769	772	768	769	4,400	769
2011-07-13	760	770	760	769	7,500	769
2011-07-12	753	764	753	764	5,800	764
2011-07-11	756	770	755	764	7,800	764
2011-07-08	764	764	759	759	5,300	759
2011-07-07	765	770	762	763	5,600	763
2011-07-06	757	770	754	770	6,600	770
2011-07-05	756	766	756	763	3,700	763
2011-07-04	779	779	756	756	8,100	756
2011-07-01	748	749	730	742	7,400	742
2011-06-30	731	739	731	739	11,500	739
2011-06-29	737	738	736	737	3,500	737
2011-06-28	732	735	732	735	1,900	735
2011-06-27	749	749	730	731	7,700	731
2011-06-24	739	741	736	737	5,000	737
2011-06-23	729	738	725	731	3,300	731
2011-06-22	721	735	721	734	5,400	734
2011-06-21	726	728	721	726	3,500	726
2011-06-20	721	728	720	723	2,000	723
2011-06-17	728	728	720	720	4,400	720
2011-06-16	723	724	720	720	3,400	720
2011-06-15	725	728	722	724	2,500	724
2011-06-14	726	731	720	722	3,300	722
2011-06-13	718	726	718	726	1,700	726
2011-06-10	715	727	715	721	14,600	721
2011-06-09	721	723	718	718	5,100	718
2011-06-08	722	727	722	723	900	723
2011-06-07	722	722	721	722	1,900	722
2011-06-06	736	736	721	722	2,900	722
2011-06-03	732	732	721	721	5,600	721
2011-06-02	727	738	726	732	3,300	732
2011-06-01	735	739	733	739	3,100	739
2011-05-31	739	739	730	739	3,900	739
2011-05-30	728	739	728	731	1,700	731
2011-05-27	738	738	728	728	4,100	728
2011-05-26	732	734	728	732	3,300	732
2011-05-25	722	727	722	727	2,000	727
2011-05-24	724	730	723	723	2,900	723
2011-05-23	734	734	724	725	2,600	725
2011-05-20	739	739	727	727	3,700	727
2011-05-19	726	734	726	728	8,100	728
2011-05-18	746	746	723	728	4,700	728
2011-05-17	733	739	725	725	3,300	725
2011-05-16	728	729	725	725	4,300	725
2011-05-13	730	736	717	719	11,200	719
2011-05-12	731	735	730	730	3,600	730
2011-05-11	735	738	732	732	3,400	732
2011-05-10	731	737	731	735	1,600	735
2011-05-09	732	736	729	733	4,100	733
2011-05-06	742	743	730	736	7,900	736
2011-05-02	739	745	739	742	3,600	742
2011-04-28	729	741	729	736	7,600	736
2011-04-27	735	737	730	731	7,500	731
2011-04-26	735	735	730	733	7,900	733
2011-04-25	736	740	733	733	3,200	733
2011-04-22	733	736	729	736	3,600	736
2011-04-21	739	740	736	736	2,800	736
2011-04-20	744	750	728	738	8,500	738
2011-04-19	740	740	727	732	9,800	732
2011-04-18	744	745	740	744	2,400	744
2011-04-15	744	752	737	744	3,100	744
2011-04-14	746	746	741	744	4,800	744
2011-04-13	735	750	735	746	5,300	746
2011-04-12	742	754	735	741	7,700	741
2011-04-11	743	754	743	750	2,800	750
2011-04-08	731	746	731	742	6,000	742
2011-04-07	726	735	726	732	5,500	732
2011-04-06	733	735	720	730	17,000	730
2011-04-05	770	777	751	751	6,300	751
2011-04-04	783	785	770	770	8,900	770
2011-04-01	809	809	788	788	4,800	788
2011-03-31	800	807	797	807	9,600	807
2011-03-30	792	811	788	811	9,600	811
2011-03-29	802	809	784	804	12,900	804
2011-03-28	827	830	815	828	15,300	828
2011-03-25	801	806	795	805	12,700	805
2011-03-24	796	800	790	790	8,800	790
2011-03-23	790	799	785	793	9,500	793
2011-03-22	786	797	773	790	13,700	790
2011-03-18	741	774	735	771	15,100	771
2011-03-17	732	737	697	737	18,200	737
2011-03-16	680	733	674	733	18,900	733
2011-03-15	770	770	625	685	29,200	685
2011-03-14	785	827	775	775	23,900	775
2011-03-11	856	870	855	855	34,900	855
2011-03-10	871	873	869	869	16,400	869
2011-03-09	872	877	872	872	6,100	872
2011-03-08	872	877	871	871	7,000	871
2011-03-07	876	876	872	872	7,400	872
2011-03-04	877	886	876	876	13,700	876
2011-03-03	876	883	875	878	4,000	878
2011-03-02	872	881	872	875	9,200	875
2011-03-01	888	888	882	882	4,500	882
2011-02-28	884	886	873	880	6,900	880
2011-02-25	868	882	868	882	5,400	882
2011-02-24	872	884	870	870	6,000	870
2011-02-23	875	882	871	871	7,400	871
2011-02-22	882	885	877	877	7,000	877
2011-02-21	882	883	880	882	4,300	882
2011-02-18	880	881	875	879	5,500	879
2011-02-17	869	880	869	877	6,600	877
2011-02-16	872	872	868	868	7,400	868
2011-02-15	868	872	865	872	6,100	872
2011-02-14	871	872	865	868	6,200	868
2011-02-10	862	874	860	868	10,500	868
2011-02-09	861	863	858	863	8,800	863
2011-02-08	862	862	856	856	6,200	856
2011-02-07	855	862	855	857	11,300	857
2011-02-04	858	861	853	856	9,700	856
2011-02-03	858	859	856	858	4,200	858
2011-02-02	872	872	858	858	7,700	858
2011-02-01	865	865	858	858	13,300	858
2011-01-31	860	862	858	858	6,000	858
2011-01-28	872	872	859	860	19,400	860
2011-01-27	875	875	860	863	7,200	863
2011-01-26	870	870	860	860	7,300	860
2011-01-25	869	872	866	866	8,800	866
2011-01-24	867	867	860	866	4,200	866
2011-01-21	872	872	862	862	8,800	862
2011-01-20	884	884	876	877	13,500	877
2011-01-19	886	886	881	883	8,300	883
2011-01-18	886	886	881	883	7,700	883
2011-01-17	879	882	879	881	4,700	881
2011-01-14	869	876	867	873	11,000	873
2011-01-13	865	869	865	868	4,900	868
2011-01-12	865	866	863	865	6,100	865
2011-01-11	862	862	857	862	5,300	862
2011-01-07	859	860	856	859	4,300	859
2011-01-06	850	855	848	855	6,300	855
2011-01-05	846	849	846	847	5,700	847
2011-01-04	855	856	845	848	7,200	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