2812 焼津水産化学工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,104	1,115	1,098	1,110	13,600	1,110
2016-12-29	1,110	1,110	1,096	1,104	12,200	1,104
2016-12-28	1,090	1,111	1,089	1,109	29,900	1,109
2016-12-27	1,080	1,085	1,076	1,085	23,200	1,085
2016-12-26	1,077	1,083	1,076	1,080	13,000	1,080
2016-12-22	1,075	1,084	1,075	1,081	12,200	1,081
2016-12-21	1,084	1,085	1,078	1,084	9,600	1,084
2016-12-20	1,079	1,084	1,079	1,084	15,700	1,084
2016-12-19	1,079	1,080	1,064	1,080	17,000	1,080
2016-12-16	1,070	1,075	1,065	1,075	14,900	1,075
2016-12-15	1,070	1,070	1,056	1,070	11,000	1,070
2016-12-14	1,048	1,070	1,038	1,059	28,800	1,059
2016-12-13	1,050	1,055	1,043	1,055	16,400	1,055
2016-12-12	1,044	1,050	1,032	1,050	14,200	1,050
2016-12-09	1,030	1,044	1,030	1,044	15,100	1,044
2016-12-08	1,036	1,037	1,033	1,036	9,800	1,036
2016-12-07	1,031	1,035	1,025	1,035	8,500	1,035
2016-12-06	1,030	1,031	1,023	1,026	8,900	1,026
2016-12-05	1,028	1,030	1,026	1,029	7,400	1,029
2016-12-02	1,025	1,025	1,016	1,023	7,100	1,023
2016-12-01	1,020	1,021	1,011	1,015	11,700	1,015
2016-11-30	1,024	1,024	1,000	1,011	7,500	1,011
2016-11-29	1,020	1,025	1,016	1,025	5,900	1,025
2016-11-28	1,029	1,029	1,022	1,025	9,000	1,025
2016-11-25	1,026	1,030	1,023	1,028	18,900	1,028
2016-11-24	1,030	1,032	1,024	1,027	14,500	1,027
2016-11-22	1,015	1,025	1,010	1,021	11,500	1,021
2016-11-21	1,002	1,012	1,001	1,006	4,900	1,006
2016-11-18	1,000	1,013	1,000	1,002	5,300	1,002
2016-11-17	1,018	1,020	954	1,008	15,500	1,008
2016-11-16	1,018	1,019	1,014	1,019	5,000	1,019
2016-11-15	1,011	1,019	1,010	1,017	4,400	1,017
2016-11-14	1,015	1,018	1,010	1,012	9,100	1,012
2016-11-11	1,015	1,015	998	1,014	11,000	1,014
2016-11-10	1,015	1,015	1,001	1,007	15,100	1,007
2016-11-09	1,015	1,015	990	990	11,800	990
2016-11-08	1,014	1,014	1,000	1,010	7,100	1,010
2016-11-07	1,008	1,011	1,007	1,009	4,700	1,009
2016-11-04	1,010	1,014	1,004	1,008	7,000	1,008
2016-11-02	1,004	1,015	1,003	1,010	4,400	1,010
2016-11-01	1,006	1,014	1,004	1,009	4,900	1,009
2016-10-31	1,008	1,013	1,006	1,012	6,000	1,012
2016-10-28	1,019	1,027	1,010	1,020	16,900	1,020
2016-10-27	1,020	1,020	1,006	1,011	5,800	1,011
2016-10-26	1,015	1,020	1,010	1,020	10,400	1,020
2016-10-25	1,007	1,014	1,003	1,014	6,000	1,014
2016-10-24	1,010	1,012	1,008	1,012	1,600	1,012
2016-10-21	1,002	1,012	1,002	1,012	2,200	1,012
2016-10-20	1,008	1,015	1,008	1,013	6,700	1,013
2016-10-19	1,000	1,009	1,000	1,008	2,900	1,008
2016-10-17	1,012	1,013	1,006	1,012	3,100	1,012
2016-10-13	1,013	1,013	1,001	1,007	3,900	1,007
2016-10-12	1,015	1,015	1,000	1,002	5,300	1,002
2016-10-11	1,018	1,018	990	1,009	8,800	1,009
2016-10-07	1,005	1,005	1,000	1,004	2,900	1,004
2016-10-06	1,005	1,008	1,001	1,005	4,200	1,005
2016-10-05	998	1,006	997	1,003	7,100	1,003
2016-10-04	1,001	1,008	1,001	1,003	4,000	1,003
2016-10-03	1,020	1,020	1,002	1,003	5,600	1,003
2016-09-30	1,018	1,019	1,012	1,017	9,000	1,017
2016-09-29	1,011	1,017	1,009	1,013	5,300	1,013
2016-09-28	1,006	1,020	1,006	1,020	9,300	1,020
2016-09-27	1,013	1,016	1,000	1,016	14,400	1,016
2016-09-26	1,015	1,015	1,009	1,011	7,700	1,011
2016-09-23	996	1,021	991	1,015	23,200	1,015
2016-09-21	985	996	980	996	9,300	996
2016-09-20	980	985	977	985	6,500	985
2016-09-16	978	978	973	977	2,000	977
2016-09-15	979	979	971	974	5,500	974
2016-09-14	978	979	970	977	4,000	977
2016-09-13	976	978	970	976	4,900	976
2016-09-12	971	981	971	976	3,400	976
2016-09-09	980	980	973	978	8,300	978
2016-09-08	978	978	973	977	4,400	977
2016-09-07	977	978	973	977	6,000	977
2016-09-06	973	978	973	977	2,700	977
2016-09-05	972	975	965	972	6,100	972
2016-09-02	970	985	970	971	5,000	971
2016-09-01	978	979	973	976	2,200	976
2016-08-31	976	978	975	978	4,000	978
2016-08-30	974	976	970	976	2,100	976
2016-08-29	972	975	970	974	5,300	974
2016-08-26	972	972	963	965	3,300	965
2016-08-25	963	975	962	968	2,900	968
2016-08-24	975	975	962	963	3,000	963
2016-08-23	970	973	964	967	5,600	967
2016-08-22	960	975	960	969	3,500	969
2016-08-19	955	964	955	961	4,300	961
2016-08-18	960	969	955	955	7,700	955
2016-08-17	965	970	954	964	16,300	964
2016-08-16	976	981	966	967	15,000	967
2016-08-15	972	981	972	980	4,200	980
2016-08-12	987	987	981	984	3,500	984
2016-08-10	983	986	978	981	3,200	981
2016-08-09	984	986	978	983	4,000	983
2016-08-08	987	987	970	977	9,300	977
2016-08-05	978	988	978	981	3,700	981
2016-08-04	982	995	972	985	7,000	985
2016-08-03	990	994	981	982	9,000	982
2016-08-02	993	1,002	988	994	3,600	994
2016-08-01	1,004	1,004	992	993	1,700	993
2016-07-29	990	1,004	990	1,002	5,500	1,002
2016-07-28	1,005	1,005	991	1,002	4,100	1,002
2016-07-27	1,006	1,008	1,000	1,001	7,700	1,001
2016-07-26	1,000	1,005	996	1,000	4,300	1,000
2016-07-25	1,000	1,000	995	999	5,600	999
2016-07-22	1,004	1,004	997	1,001	1,400	1,001
2016-07-21	1,003	1,004	998	1,004	2,100	1,004
2016-07-20	1,005	1,005	1,001	1,003	2,700	1,003
2016-07-19	996	1,005	994	1,005	5,900	1,005
2016-07-15	1,000	1,002	993	996	9,300	996
2016-07-14	999	1,000	995	996	7,100	996
2016-07-13	997	999	988	995	4,800	995
2016-07-12	993	997	985	993	9,300	993
2016-07-11	992	993	985	989	3,900	989
2016-07-08	993	993	982	982	8,000	982
2016-07-07	991	993	989	991	5,500	991
2016-07-06	992	993	987	991	27,000	991
2016-07-05	991	994	987	992	4,400	992
2016-07-04	989	992	984	991	5,600	991
2016-07-01	994	994	982	989	7,500	989
2016-06-30	990	990	980	984	5,600	984
2016-06-29	980	986	971	983	7,000	983
2016-06-28	974	985	971	979	5,600	979
2016-06-27	989	990	977	985	11,800	985
2016-06-24	991	992	969	969	15,000	969
2016-06-23	990	993	977	992	6,400	992
2016-06-22	987	990	982	990	4,300	990
2016-06-21	990	990	956	987	12,800	987
2016-06-20	975	975	972	972	4,000	972
2016-06-17	966	975	965	968	6,500	968
2016-06-16	976	976	966	967	5,800	967
2016-06-15	968	974	965	965	7,300	965
2016-06-14	975	977	965	968	15,400	968
2016-06-13	987	988	978	978	15,900	978
2016-06-10	994	995	987	990	20,000	990
2016-06-09	995	995	990	991	7,800	991
2016-06-08	998	998	991	995	6,400	995
2016-06-07	993	998	992	995	4,400	995
2016-06-06	1,003	1,003	990	997	11,000	997
2016-06-03	991	996	990	993	12,200	993
2016-06-02	994	999	991	991	6,500	991
2016-06-01	992	999	991	994	6,800	994
2016-05-31	1,003	1,003	992	998	4,000	998
2016-05-30	1,000	1,000	995	999	4,200	999
2016-05-27	1,005	1,005	997	1,000	3,000	1,000
2016-05-26	1,003	1,004	1,000	1,001	2,600	1,001
2016-05-25	998	1,004	998	1,003	1,900	1,003
2016-05-24	998	1,000	996	997	4,000	997
2016-05-23	1,006	1,006	997	997	5,400	997
2016-05-20	1,005	1,005	996	1,002	3,400	1,002
2016-05-19	1,005	1,005	997	997	2,800	997
2016-05-18	1,000	1,004	994	999	2,400	999
2016-05-17	999	1,000	992	1,000	4,700	1,000
2016-05-16	999	1,000	992	994	3,000	994
2016-05-13	995	1,002	991	992	6,600	992
2016-05-12	1,006	1,006	992	995	2,800	995
2016-05-11	1,003	1,004	999	1,002	2,100	1,002
2016-05-10	1,002	1,006	990	997	10,200	997
2016-05-09	1,001	1,009	998	1,005	3,100	1,005
2016-05-06	995	1,002	987	998	7,200	998
2016-05-02	995	1,003	985	993	10,700	993
2016-04-28	1,010	1,010	998	1,006	5,500	1,006
2016-04-27	1,010	1,010	999	1,002	4,400	1,002
2016-04-26	1,000	1,006	1,000	1,006	2,900	1,006
2016-04-25	1,002	1,005	1,000	1,001	2,200	1,001
2016-04-22	1,008	1,008	999	1,006	3,900	1,006
2016-04-21	995	1,010	995	1,007	11,700	1,007
2016-04-20	995	998	991	992	8,800	992
2016-04-19	997	997	987	995	6,700	995
2016-04-18	985	991	984	985	6,900	985
2016-04-15	990	998	990	994	5,800	994
2016-04-14	995	995	986	994	11,700	994
2016-04-13	983	995	983	991	18,900	991
2016-04-12	987	989	983	983	7,200	983
2016-04-11	991	992	985	988	9,500	988
2016-04-08	988	997	984	990	16,700	990
2016-04-07	993	1,001	992	993	4,400	993
2016-04-06	990	1,000	988	1,000	11,100	1,000
2016-04-05	998	999	987	990	17,200	990
2016-04-04	1,002	1,009	998	1,006	8,600	1,006
2016-04-01	1,025	1,025	997	997	14,200	997
2016-03-31	1,013	1,040	1,004	1,017	16,800	1,017
2016-03-30	1,005	1,024	1,003	1,013	15,100	1,013
2016-03-29	1,023	1,023	1,006	1,008	11,100	1,008
2016-03-28	1,025	1,029	1,011	1,023	23,800	1,023
2016-03-25	1,025	1,030	1,024	1,027	12,400	1,027
2016-03-24	1,027	1,027	1,021	1,025	9,200	1,025
2016-03-23	1,023	1,030	1,022	1,027	9,500	1,027
2016-03-22	1,014	1,025	1,013	1,025	12,700	1,025
2016-03-18	1,018	1,018	1,005	1,014	15,500	1,014
2016-03-17	1,017	1,021	1,016	1,018	6,200	1,018
2016-03-16	1,020	1,025	1,016	1,016	10,300	1,016
2016-03-15	1,018	1,024	1,016	1,021	13,000	1,021
2016-03-14	1,013	1,020	1,011	1,017	6,800	1,017
2016-03-11	1,006	1,018	1,001	1,013	18,400	1,013
2016-03-10	1,008	1,019	1,001	1,014	15,600	1,014
2016-03-09	1,010	1,020	1,004	1,007	14,800	1,007
2016-03-08	1,019	1,027	1,013	1,015	12,200	1,015
2016-03-07	1,023	1,023	1,015	1,017	10,700	1,017
2016-03-04	1,023	1,024	1,018	1,024	6,800	1,024
2016-03-03	1,028	1,028	1,015	1,023	8,400	1,023
2016-03-02	1,028	1,028	1,018	1,027	9,500	1,027
2016-03-01	1,020	1,025	1,012	1,012	10,800	1,012
2016-02-29	1,028	1,029	1,015	1,015	11,000	1,015
2016-02-26	1,024	1,028	1,017	1,021	10,200	1,021
2016-02-25	1,008	1,024	1,002	1,019	6,400	1,019
2016-02-24	1,010	1,021	1,003	1,008	13,600	1,008
2016-02-23	1,005	1,010	1,000	1,004	9,100	1,004
2016-02-22	1,005	1,008	1,000	1,005	10,200	1,005
2016-02-19	1,007	1,013	1,000	1,002	8,400	1,002
2016-02-18	1,014	1,014	999	999	8,900	999
2016-02-17	1,010	1,010	997	1,003	7,700	1,003
2016-02-16	1,001	1,010	1,000	1,000	6,300	1,000
2016-02-15	1,000	1,011	996	1,002	9,300	1,002
2016-02-12	1,000	1,004	981	985	33,300	985
2016-02-10	1,013	1,014	1,001	1,003	12,000	1,003
2016-02-09	1,022	1,027	1,003	1,013	15,900	1,013
2016-02-08	1,022	1,035	1,022	1,028	15,000	1,028
2016-02-05	1,015	1,025	1,011	1,016	6,400	1,016
2016-02-04	1,026	1,026	1,015	1,015	5,600	1,015
2016-02-03	1,029	1,030	1,020	1,026	6,300	1,026
2016-02-02	1,015	1,031	1,015	1,029	9,900	1,029
2016-02-01	1,032	1,032	1,025	1,030	11,100	1,030
2016-01-29	1,023	1,030	1,011	1,030	10,600	1,030
2016-01-28	1,024	1,027	1,015	1,020	9,500	1,020
2016-01-27	1,025	1,025	1,011	1,024	8,800	1,024
2016-01-26	1,010	1,015	1,000	1,006	23,700	1,006
2016-01-25	1,011	1,018	1,010	1,013	12,900	1,013
2016-01-22	997	1,006	993	1,005	37,100	1,005
2016-01-21	1,002	1,006	990	990	25,000	990
2016-01-20	1,015	1,015	1,002	1,002	13,200	1,002
2016-01-19	1,015	1,015	997	1,002	10,900	1,002
2016-01-18	1,000	1,007	995	1,001	14,900	1,001
2016-01-15	1,015	1,015	1,004	1,004	15,000	1,004
2016-01-14	1,010	1,010	1,001	1,004	15,600	1,004
2016-01-13	1,007	1,016	1,007	1,011	6,200	1,011
2016-01-12	1,006	1,016	1,006	1,007	22,100	1,007
2016-01-08	1,005	1,021	1,003	1,006	24,100	1,006
2016-01-07	1,013	1,021	1,008	1,008	7,900	1,008
2016-01-06	1,007	1,016	1,003	1,006	6,700	1,006
2016-01-05	1,016	1,029	1,010	1,010	12,500	1,010
2016-01-04	1,032	1,037	1,015	1,015	11,700	1,015

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