2812 焼津水産化学工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,039	1,059	1,036	1,045	22,500	1,045
2014-12-29	1,030	1,040	1,027	1,039	20,200	1,039
2014-12-26	1,011	1,024	1,011	1,020	10,200	1,020
2014-12-25	1,015	1,024	1,000	1,009	30,400	1,009
2014-12-24	1,010	1,029	1,010	1,015	22,900	1,015
2014-12-22	1,005	1,034	1,002	1,020	33,500	1,020
2014-12-19	1,005	1,005	997	1,003	28,700	1,003
2014-12-18	1,000	1,003	997	1,001	12,800	1,001
2014-12-17	988	994	985	990	14,300	990
2014-12-16	991	998	988	988	19,500	988
2014-12-15	991	1,000	991	993	16,300	993
2014-12-12	996	998	995	995	27,400	995
2014-12-11	998	1,000	997	997	13,600	997
2014-12-10	998	1,004	997	1,000	23,100	1,000
2014-12-09	1,000	1,005	999	1,000	30,000	1,000
2014-12-08	1,003	1,003	995	1,001	25,600	1,001
2014-12-05	1,000	1,001	995	998	18,700	998
2014-12-04	1,000	1,000	995	998	16,500	998
2014-12-03	999	1,004	998	999	12,100	999
2014-12-02	997	1,000	994	1,000	9,600	1,000
2014-12-01	1,000	1,010	989	998	37,100	998
2014-11-28	1,000	1,000	997	1,000	8,600	1,000
2014-11-27	1,000	1,003	997	998	17,700	998
2014-11-26	1,000	1,000	992	997	10,500	997
2014-11-25	1,000	1,000	995	1,000	9,600	1,000
2014-11-21	1,001	1,001	990	993	13,600	993
2014-11-20	998	1,003	995	1,000	16,200	1,000
2014-11-19	997	998	990	993	9,100	993
2014-11-18	989	996	989	996	10,500	996
2014-11-17	999	999	986	988	19,500	988
2014-11-14	998	998	992	998	14,300	998
2014-11-13	988	998	988	996	6,400	996
2014-11-12	998	998	991	992	9,000	992
2014-11-11	998	998	988	995	10,400	995
2014-11-10	989	999	989	998	17,900	998
2014-11-07	980	989	979	988	6,100	988
2014-11-06	990	995	976	979	10,800	979
2014-11-05	992	992	975	990	19,600	990
2014-11-04	995	995	981	992	21,300	992
2014-10-31	989	998	978	994	33,500	994
2014-10-30	971	998	970	970	29,500	970
2014-10-29	969	987	966	986	6,900	986
2014-10-28	959	968	956	965	6,200	965
2014-10-27	964	969	955	959	11,300	959
2014-10-24	957	960	953	955	5,800	955
2014-10-23	960	961	952	954	2,900	954
2014-10-22	951	958	950	958	6,100	958
2014-10-21	956	959	948	950	4,500	950
2014-10-20	950	959	936	956	4,200	956
2014-10-17	951	956	930	931	15,400	931
2014-10-16	951	956	950	951	11,800	951
2014-10-15	956	956	953	956	8,700	956
2014-10-14	960	969	951	959	12,600	959
2014-10-10	972	979	967	974	18,100	974
2014-10-09	982	992	980	981	5,500	981
2014-10-08	980	990	979	988	9,100	988
2014-10-07	998	998	983	983	7,300	983
2014-10-06	992	998	992	996	5,200	996
2014-10-03	970	995	970	989	8,600	989
2014-10-02	990	991	975	975	15,100	975
2014-10-01	992	998	986	990	6,300	990
2014-09-30	998	998	985	993	8,500	993
2014-09-29	996	998	990	993	12,300	993
2014-09-26	1,000	1,000	990	995	8,600	995
2014-09-25	996	1,018	993	1,018	11,600	1,018
2014-09-24	990	997	988	995	26,200	995
2014-09-22	996	1,002	996	996	6,500	996
2014-09-19	1,000	1,002	996	1,002	16,100	1,002
2014-09-18	997	1,002	990	1,002	21,800	1,002
2014-09-17	997	997	990	994	3,700	994
2014-09-16	994	997	988	994	8,500	994
2014-09-12	993	997	979	990	32,100	990
2014-09-11	993	993	985	990	3,800	990
2014-09-10	984	991	982	985	10,500	985
2014-09-09	988	990	982	990	3,200	990
2014-09-08	992	992	986	988	5,900	988
2014-09-05	991	991	981	986	4,700	986
2014-09-04	985	987	981	982	3,600	982
2014-09-03	988	990	981	984	9,000	984
2014-09-02	980	989	980	989	7,300	989
2014-09-01	982	986	981	984	5,200	984
2014-08-29	981	986	978	984	6,300	984
2014-08-28	982	985	982	985	7,800	985
2014-08-27	979	985	979	984	8,500	984
2014-08-26	985	986	980	980	6,900	980
2014-08-25	980	985	978	983	11,600	983
2014-08-22	977	978	973	978	5,300	978
2014-08-21	972	979	972	978	10,900	978
2014-08-20	977	980	971	972	7,400	972
2014-08-19	968	969	965	969	11,500	969
2014-08-18	975	978	962	964	11,900	964
2014-08-15	969	976	967	973	9,600	973
2014-08-14	961	968	959	966	8,600	966
2014-08-13	959	960	957	960	6,500	960
2014-08-12	958	959	954	959	7,000	959
2014-08-11	949	956	946	956	4,900	956
2014-08-08	949	950	940	943	9,500	943
2014-08-07	941	949	941	949	8,100	949
2014-08-06	955	955	943	943	21,600	943
2014-08-05	955	958	953	954	10,000	954
2014-08-04	950	954	943	952	18,600	952
2014-08-01	958	961	950	954	20,500	954
2014-07-31	969	973	965	968	8,400	968
2014-07-30	967	969	960	969	15,600	969
2014-07-29	961	967	960	966	16,200	966
2014-07-28	958	965	958	964	10,000	964
2014-07-25	963	967	956	962	23,800	962
2014-07-24	974	977	958	963	22,400	963
2014-07-23	979	983	971	974	9,200	974
2014-07-22	980	981	974	978	10,800	978
2014-07-18	975	975	972	972	7,500	972
2014-07-17	983	985	981	982	5,500	982
2014-07-16	983	987	983	984	5,500	984
2014-07-15	984	988	982	987	8,700	987
2014-07-14	973	988	968	988	8,100	988
2014-07-11	978	980	965	980	11,900	980
2014-07-10	993	993	986	986	8,800	986
2014-07-09	992	995	989	992	7,800	992
2014-07-08	995	999	993	996	12,400	996
2014-07-07	989	995	988	994	11,000	994
2014-07-04	999	999	992	993	12,600	993
2014-07-03	994	998	989	991	9,400	991
2014-07-02	1,000	1,000	994	994	12,300	994
2014-07-01	981	999	981	993	27,000	993
2014-06-30	965	980	965	977	11,500	977
2014-06-27	970	976	967	967	13,300	967
2014-06-26	980	986	973	975	16,400	975
2014-06-25	963	983	960	977	27,000	977
2014-06-24	960	978	960	965	20,200	965
2014-06-23	958	966	954	957	14,800	957
2014-06-20	955	956	951	953	13,200	953
2014-06-19	950	954	948	952	15,800	952
2014-06-18	945	949	945	949	8,900	949
2014-06-17	943	950	943	945	14,300	945
2014-06-16	943	948	943	944	14,500	944
2014-06-13	947	947	938	943	26,200	943
2014-06-12	936	954	934	942	19,300	942
2014-06-11	939	946	934	936	20,700	936
2014-06-10	949	949	938	940	19,400	940
2014-06-09	950	950	947	949	8,000	949
2014-06-06	947	950	944	950	10,400	950
2014-06-05	948	949	944	949	7,100	949
2014-06-04	940	948	940	945	8,700	945
2014-06-03	937	946	937	942	7,400	942
2014-06-02	933	945	928	939	12,500	939
2014-05-30	937	941	924	933	16,800	933
2014-05-29	940	944	937	940	5,400	940
2014-05-28	952	953	940	948	15,100	948
2014-05-27	939	954	936	952	12,600	952
2014-05-26	934	938	927	937	12,100	937
2014-05-23	919	930	919	923	6,600	923
2014-05-22	911	922	910	920	8,300	920
2014-05-21	921	924	910	910	14,900	910
2014-05-20	922	934	922	924	5,100	924
2014-05-19	925	935	925	926	4,000	926
2014-05-16	945	945	922	929	13,900	929
2014-05-15	947	955	940	947	13,500	947
2014-05-14	950	957	950	954	7,000	954
2014-05-13	951	959	946	950	8,400	950
2014-05-12	945	958	945	950	18,400	950
2014-05-09	949	959	941	954	7,000	954
2014-05-08	938	958	938	942	8,800	942
2014-05-07	952	956	933	934	13,500	934
2014-05-02	951	955	948	952	8,500	952
2014-05-01	953	961	952	955	5,400	955
2014-04-30	970	971	952	953	14,600	953
2014-04-28	966	966	954	955	8,700	955
2014-04-25	955	970	954	960	11,000	960
2014-04-24	939	957	939	955	9,000	955
2014-04-23	953	953	945	947	4,700	947
2014-04-22	952	953	940	940	4,400	940
2014-04-21	938	959	932	946	16,900	946
2014-04-18	940	940	933	936	3,800	936
2014-04-17	943	943	930	934	6,900	934
2014-04-16	925	932	919	930	6,600	930
2014-04-15	938	938	915	915	8,600	915
2014-04-14	907	924	907	912	5,800	912
2014-04-11	910	910	904	907	10,300	907
2014-04-10	925	925	919	921	8,900	921
2014-04-09	922	926	912	921	17,800	921
2014-04-08	960	960	936	937	13,600	937
2014-04-07	953	955	941	951	13,100	951
2014-04-04	959	960	950	955	8,600	955
2014-04-03	949	963	949	960	17,800	960
2014-04-02	960	960	948	949	24,300	949
2014-04-01	950	957	950	953	17,800	953
2014-03-31	938	949	938	946	19,500	946
2014-03-28	932	945	926	938	38,500	938
2014-03-27	909	939	909	932	50,100	932
2014-03-26	980	980	935	946	89,900	946
2014-03-25	1,000	1,009	989	990	28,200	990
2014-03-24	990	1,008	989	998	31,200	998
2014-03-20	1,000	1,004	990	990	35,900	990
2014-03-19	1,018	1,018	1,000	1,002	20,000	1,002
2014-03-18	1,007	1,032	1,003	1,013	39,400	1,013
2014-03-17	1,000	1,000	992	993	20,900	993
2014-03-14	997	997	985	986	44,300	986
2014-03-13	994	1,003	993	997	21,200	997
2014-03-12	993	998	987	994	17,300	994
2014-03-11	988	1,003	988	993	33,700	993
2014-03-10	982	993	982	988	30,800	988
2014-03-07	978	984	978	982	31,000	982
2014-03-06	965	978	963	978	31,800	978
2014-03-05	965	969	960	963	16,700	963
2014-03-04	945	965	945	964	25,300	964
2014-03-03	945	945	930	944	13,900	944
2014-02-28	950	950	935	938	12,000	938
2014-02-27	950	950	944	944	21,200	944
2014-02-26	945	949	938	944	9,700	944
2014-02-25	942	947	935	945	12,100	945
2014-02-24	938	943	930	934	10,100	934
2014-02-21	924	940	924	936	11,500	936
2014-02-20	935	935	924	924	6,600	924
2014-02-19	935	937	931	931	3,300	931
2014-02-18	930	938	929	935	17,900	935
2014-02-17	934	934	920	926	8,100	926
2014-02-14	920	932	916	916	15,200	916
2014-02-13	932	935	916	916	13,600	916
2014-02-12	925	930	925	926	6,500	926
2014-02-10	930	938	915	925	12,400	925
2014-02-07	899	928	899	915	16,400	915
2014-02-06	904	907	894	897	10,600	897
2014-02-05	888	901	888	899	17,800	899
2014-02-04	905	905	885	888	31,400	888
2014-02-03	901	918	901	905	11,500	905
2014-01-31	920	920	895	901	17,700	901
2014-01-30	907	918	900	911	16,300	911
2014-01-29	908	916	907	914	9,800	914
2014-01-28	901	912	900	900	24,300	900
2014-01-27	900	914	898	898	27,900	898
2014-01-24	935	937	925	925	18,100	925
2014-01-23	941	949	938	938	12,800	938
2014-01-22	934	940	929	940	14,400	940
2014-01-21	921	936	921	928	17,300	928
2014-01-20	914	919	910	918	12,900	918
2014-01-17	910	921	910	919	4,900	919
2014-01-16	915	923	910	910	16,400	910
2014-01-15	908	917	908	915	9,100	915
2014-01-14	916	918	905	908	24,800	908
2014-01-10	917	917	911	912	17,300	912
2014-01-09	905	913	902	913	9,100	913
2014-01-08	900	905	900	905	8,600	905
2014-01-07	905	905	900	901	9,500	901
2014-01-06	896	909	895	905	16,400	905

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31