2812 焼津水産化学工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,038	1,043	1,035	1,043	4,700	1,043
2019-12-27	1,039	1,040	1,036	1,038	6,900	1,038
2019-12-26	1,030	1,040	1,030	1,040	7,100	1,040
2019-12-25	1,033	1,034	1,030	1,030	6,400	1,030
2019-12-24	1,032	1,036	1,030	1,033	13,700	1,033
2019-12-23	1,031	1,039	1,031	1,037	12,400	1,037
2019-12-20	1,044	1,044	1,037	1,040	8,700	1,040
2019-12-19	1,043	1,044	1,041	1,044	6,300	1,044
2019-12-18	1,047	1,047	1,038	1,043	7,400	1,043
2019-12-17	1,048	1,048	1,039	1,047	8,000	1,047
2019-12-16	1,040	1,049	1,039	1,049	8,000	1,049
2019-12-13	1,045	1,050	1,042	1,049	18,600	1,049
2019-12-12	1,046	1,050	1,043	1,044	6,800	1,044
2019-12-11	1,041	1,048	1,039	1,047	8,100	1,047
2019-12-10	1,047	1,047	1,039	1,041	8,900	1,041
2019-12-09	1,040	1,043	1,039	1,043	6,600	1,043
2019-12-06	1,040	1,044	1,037	1,040	4,400	1,040
2019-12-05	1,045	1,045	1,040	1,040	3,300	1,040
2019-12-04	1,039	1,042	1,038	1,042	5,900	1,042
2019-12-03	1,047	1,050	1,037	1,041	5,900	1,041
2019-12-02	1,050	1,054	1,045	1,052	7,300	1,052
2019-11-29	1,050	1,050	1,047	1,050	3,800	1,050
2019-11-28	1,047	1,050	1,047	1,050	2,500	1,050
2019-11-27	1,048	1,048	1,044	1,046	3,200	1,046
2019-11-26	1,050	1,050	1,045	1,045	5,100	1,045
2019-11-25	1,044	1,048	1,041	1,048	4,800	1,048
2019-11-22	1,042	1,043	1,035	1,040	3,900	1,040
2019-11-21	1,042	1,042	1,032	1,041	10,000	1,041
2019-11-20	1,043	1,044	1,034	1,036	11,300	1,036
2019-11-19	1,041	1,045	1,035	1,045	12,200	1,045
2019-11-18	1,043	1,045	1,036	1,041	8,600	1,041
2019-11-15	1,048	1,048	1,036	1,047	14,100	1,047
2019-11-14	1,051	1,051	1,039	1,043	8,500	1,043
2019-11-13	1,052	1,052	1,043	1,047	5,700	1,047
2019-11-12	1,053	1,056	1,051	1,052	5,400	1,052
2019-11-11	1,060	1,060	1,050	1,058	8,200	1,058
2019-11-08	1,059	1,059	1,050	1,056	7,700	1,056
2019-11-07	1,058	1,058	1,052	1,056	8,500	1,056
2019-11-06	1,054	1,058	1,053	1,058	11,200	1,058
2019-11-05	1,049	1,056	1,047	1,056	14,100	1,056
2019-11-01	1,042	1,052	1,032	1,045	4,200	1,045
2019-10-31	1,063	1,063	1,031	1,031	9,700	1,031
2019-10-30	1,043	1,072	1,028	1,072	17,200	1,072
2019-10-29	1,031	1,048	1,031	1,039	15,000	1,039
2019-10-28	1,040	1,047	1,039	1,047	18,200	1,047
2019-10-25	1,040	1,040	1,035	1,036	5,300	1,036
2019-10-24	1,040	1,041	1,037	1,037	5,600	1,037
2019-10-23	1,052	1,053	1,039	1,040	10,100	1,040
2019-10-21	1,051	1,052	1,044	1,052	3,100	1,052
2019-10-18	1,052	1,052	1,040	1,044	7,600	1,044
2019-10-17	1,052	1,052	1,039	1,043	8,700	1,043
2019-10-16	1,043	1,053	1,043	1,053	7,600	1,053
2019-10-15	1,040	1,047	1,034	1,044	14,100	1,044
2019-10-11	1,042	1,043	1,029	1,034	5,900	1,034
2019-10-10	1,045	1,060	1,014	1,042	9,900	1,042
2019-10-09	1,068	1,070	1,059	1,070	5,300	1,070
2019-10-08	1,066	1,069	1,065	1,065	3,600	1,065
2019-10-07	1,066	1,067	1,055	1,067	7,300	1,067
2019-10-04	1,055	1,063	1,047	1,063	5,300	1,063
2019-10-03	1,050	1,065	1,047	1,065	7,300	1,065
2019-10-02	1,055	1,067	1,054	1,062	8,200	1,062
2019-10-01	1,051	1,061	1,051	1,057	4,300	1,057
2019-09-30	1,047	1,054	1,047	1,050	6,200	1,050
2019-09-27	1,056	1,056	1,046	1,050	9,500	1,050
2019-09-26	1,069	1,071	1,059	1,060	16,800	1,060
2019-09-25	1,077	1,077	1,060	1,069	7,900	1,069
2019-09-24	1,062	1,071	1,060	1,069	8,300	1,069
2019-09-20	1,061	1,066	1,054	1,064	10,100	1,064
2019-09-19	1,048	1,076	1,048	1,061	9,900	1,061
2019-09-18	1,058	1,065	1,046	1,046	11,600	1,046
2019-09-17	1,050	1,064	1,045	1,062	10,300	1,062
2019-09-13	1,071	1,071	1,045	1,054	23,600	1,054
2019-09-12	1,050	1,062	1,035	1,060	16,500	1,060
2019-09-11	1,042	1,056	1,040	1,056	14,100	1,056
2019-09-10	1,042	1,042	1,035	1,042	5,400	1,042
2019-09-09	1,019	1,042	1,013	1,042	7,500	1,042
2019-09-06	1,022	1,024	1,007	1,013	2,200	1,013
2019-09-05	1,003	1,024	1,003	1,022	8,000	1,022
2019-09-04	1,002	1,009	1,002	1,003	3,000	1,003
2019-09-03	1,002	1,010	1,002	1,003	2,900	1,003
2019-09-02	1,003	1,010	1,002	1,002	4,800	1,002
2019-08-30	1,014	1,025	1,009	1,015	5,900	1,015
2019-08-29	1,023	1,024	1,008	1,008	6,300	1,008
2019-08-28	1,031	1,031	1,021	1,024	4,800	1,024
2019-08-27	1,039	1,039	1,030	1,030	5,400	1,030
2019-08-26	1,035	1,036	1,030	1,030	6,700	1,030
2019-08-23	1,038	1,040	1,035	1,036	2,700	1,036
2019-08-22	1,037	1,039	1,035	1,037	2,500	1,037
2019-08-21	1,036	1,040	1,035	1,035	2,500	1,035
2019-08-20	1,040	1,040	1,036	1,038	2,900	1,038
2019-08-19	1,049	1,049	1,035	1,035	4,800	1,035
2019-08-16	1,045	1,048	1,040	1,040	3,200	1,040
2019-08-15	1,042	1,045	1,036	1,045	5,100	1,045
2019-08-14	1,044	1,050	1,040	1,045	5,400	1,045
2019-08-13	1,042	1,049	1,038	1,038	6,800	1,038
2019-08-09	1,043	1,046	1,032	1,042	4,500	1,042
2019-08-08	1,034	1,042	1,030	1,035	3,600	1,035
2019-08-07	1,034	1,040	1,031	1,031	7,800	1,031
2019-08-06	1,050	1,051	1,030	1,032	13,400	1,032
2019-08-05	1,092	1,092	1,051	1,051	13,600	1,051
2019-08-02	1,091	1,091	1,067	1,067	10,000	1,067
2019-08-01	1,081	1,091	1,080	1,091	2,100	1,091
2019-07-31	1,081	1,084	1,081	1,081	3,500	1,081
2019-07-30	1,089	1,089	1,081	1,084	3,100	1,084
2019-07-29	1,086	1,087	1,078	1,078	7,300	1,078
2019-07-26	1,084	1,086	1,083	1,086	2,400	1,086
2019-07-25	1,081	1,086	1,080	1,085	2,000	1,085
2019-07-24	1,082	1,084	1,080	1,083	3,300	1,083
2019-07-23	1,080	1,087	1,080	1,083	2,100	1,083
2019-07-22	1,085	1,086	1,077	1,078	4,400	1,078
2019-07-19	1,081	1,086	1,080	1,080	4,600	1,080
2019-07-18	1,100	1,102	1,080	1,080	8,400	1,080
2019-07-17	1,103	1,105	1,101	1,104	2,900	1,104
2019-07-16	1,102	1,104	1,101	1,103	1,900	1,103
2019-07-12	1,107	1,110	1,102	1,102	3,000	1,102
2019-07-11	1,102	1,107	1,102	1,107	4,500	1,107
2019-07-10	1,105	1,109	1,102	1,102	7,000	1,102
2019-07-09	1,109	1,113	1,099	1,105	5,000	1,105
2019-07-08	1,121	1,122	1,096	1,099	13,100	1,099
2019-07-05	1,102	1,111	1,102	1,111	8,700	1,111
2019-07-04	1,105	1,107	1,100	1,107	3,400	1,107
2019-07-03	1,099	1,106	1,099	1,106	3,800	1,106
2019-07-02	1,103	1,106	1,100	1,105	6,300	1,105
2019-07-01	1,080	1,094	1,080	1,086	8,500	1,086
2019-06-28	1,091	1,094	1,078	1,078	9,100	1,078
2019-06-27	1,100	1,100	1,090	1,090	5,800	1,090
2019-06-26	1,099	1,100	1,091	1,091	3,400	1,091
2019-06-25	1,096	1,098	1,091	1,095	2,500	1,095
2019-06-24	1,097	1,098	1,092	1,096	1,800	1,096
2019-06-21	1,098	1,101	1,085	1,085	6,700	1,085
2019-06-20	1,102	1,113	1,097	1,110	4,300	1,110
2019-06-19	1,096	1,102	1,096	1,099	4,600	1,099
2019-06-18	1,102	1,102	1,095	1,096	4,700	1,096
2019-06-17	1,097	1,105	1,096	1,096	5,900	1,096
2019-06-14	1,095	1,100	1,095	1,097	7,100	1,097
2019-06-13	1,110	1,114	1,103	1,103	4,600	1,103
2019-06-12	1,101	1,120	1,100	1,118	5,800	1,118
2019-06-11	1,115	1,118	1,108	1,118	6,000	1,118
2019-06-10	1,113	1,118	1,109	1,116	3,500	1,116
2019-06-07	1,102	1,116	1,100	1,116	4,900	1,116
2019-06-06	1,100	1,104	1,095	1,104	4,000	1,104
2019-06-05	1,098	1,100	1,090	1,100	6,200	1,100
2019-06-04	1,090	1,095	1,090	1,095	3,700	1,095
2019-06-03	1,090	1,095	1,088	1,088	5,200	1,088
2019-05-31	1,093	1,093	1,085	1,090	7,800	1,090
2019-05-30	1,105	1,105	1,091	1,093	5,800	1,093
2019-05-29	1,090	1,109	1,090	1,091	4,200	1,091
2019-05-28	1,106	1,108	1,091	1,091	5,400	1,091
2019-05-27	1,113	1,114	1,105	1,110	3,200	1,110
2019-05-24	1,095	1,107	1,095	1,103	5,300	1,103
2019-05-23	1,112	1,112	1,096	1,096	5,300	1,096
2019-05-22	1,115	1,117	1,100	1,100	4,400	1,100
2019-05-21	1,115	1,119	1,109	1,117	6,600	1,117
2019-05-20	1,117	1,123	1,115	1,115	1,800	1,115
2019-05-17	1,123	1,123	1,110	1,117	4,500	1,117
2019-05-16	1,119	1,119	1,105	1,112	4,700	1,112
2019-05-15	1,105	1,108	1,094	1,100	5,800	1,100
2019-05-14	1,098	1,104	1,094	1,102	5,500	1,102
2019-05-13	1,099	1,124	1,090	1,090	7,300	1,090
2019-05-10	1,126	1,127	1,095	1,097	10,900	1,097
2019-05-09	1,119	1,129	1,117	1,127	7,900	1,127
2019-05-08	1,122	1,135	1,113	1,123	8,300	1,123
2019-05-07	1,134	1,134	1,122	1,122	8,200	1,122
2019-04-26	1,115	1,115	1,109	1,113	6,400	1,113
2019-04-25	1,120	1,120	1,107	1,107	3,900	1,107
2019-04-24	1,132	1,134	1,115	1,115	5,300	1,115
2019-04-23	1,120	1,127	1,118	1,126	3,200	1,126
2019-04-22	1,123	1,123	1,117	1,121	4,100	1,121
2019-04-19	1,123	1,134	1,120	1,123	2,500	1,123
2019-04-18	1,130	1,133	1,117	1,127	4,700	1,127
2019-04-17	1,122	1,134	1,122	1,126	4,200	1,126
2019-04-16	1,146	1,146	1,124	1,125	5,300	1,125
2019-04-15	1,118	1,151	1,115	1,149	10,700	1,149
2019-04-12	1,109	1,122	1,105	1,118	3,000	1,118
2019-04-11	1,130	1,130	1,112	1,123	2,800	1,123
2019-04-10	1,120	1,129	1,109	1,111	6,900	1,111
2019-04-09	1,128	1,136	1,124	1,131	4,200	1,131
2019-04-08	1,135	1,139	1,118	1,135	3,800	1,135
2019-04-05	1,125	1,140	1,125	1,139	5,200	1,139
2019-04-04	1,119	1,123	1,115	1,120	3,000	1,120
2019-04-03	1,119	1,128	1,106	1,128	6,300	1,128
2019-04-02	1,131	1,132	1,122	1,125	5,400	1,125
2019-04-01	1,132	1,132	1,116	1,131	10,700	1,131
2019-03-29	1,122	1,127	1,113	1,115	4,400	1,115
2019-03-28	1,154	1,154	1,121	1,121	10,000	1,121
2019-03-27	1,168	1,174	1,158	1,164	19,800	1,164
2019-03-26	1,147	1,186	1,147	1,184	33,800	1,184
2019-03-25	1,152	1,152	1,144	1,148	15,600	1,148
2019-03-22	1,162	1,170	1,157	1,170	15,300	1,170
2019-03-20	1,163	1,170	1,159	1,167	11,700	1,167
2019-03-19	1,175	1,175	1,163	1,163	10,900	1,163
2019-03-18	1,173	1,177	1,166	1,177	12,900	1,177
2019-03-15	1,166	1,173	1,161	1,168	10,200	1,168
2019-03-14	1,168	1,168	1,156	1,166	6,600	1,166
2019-03-13	1,165	1,173	1,165	1,170	6,000	1,170
2019-03-12	1,170	1,173	1,165	1,170	12,800	1,170
2019-03-11	1,152	1,175	1,152	1,162	15,600	1,162
2019-03-08	1,156	1,161	1,148	1,150	12,500	1,150
2019-03-07	1,155	1,164	1,155	1,164	10,000	1,164
2019-03-06	1,133	1,177	1,133	1,176	12,300	1,176
2019-03-05	1,140	1,141	1,133	1,140	8,800	1,140
2019-03-04	1,158	1,158	1,145	1,149	11,500	1,149
2019-03-01	1,184	1,184	1,157	1,162	17,200	1,162
2019-02-28	1,210	1,210	1,193	1,197	15,400	1,197
2019-02-27	1,205	1,220	1,202	1,210	24,100	1,210
2019-02-26	1,210	1,211	1,170	1,201	28,800	1,201
2019-02-25	1,201	1,210	1,201	1,209	30,100	1,209
2019-02-22	1,200	1,204	1,184	1,201	31,300	1,201
2019-02-21	1,173	1,198	1,173	1,198	16,900	1,198
2019-02-20	1,154	1,175	1,154	1,173	14,400	1,173
2019-02-19	1,143	1,152	1,143	1,150	11,000	1,150
2019-02-18	1,136	1,143	1,135	1,143	14,400	1,143
2019-02-15	1,125	1,132	1,123	1,131	14,200	1,131
2019-02-14	1,115	1,123	1,113	1,123	18,100	1,123
2019-02-13	1,104	1,114	1,097	1,113	21,800	1,113
2019-02-12	1,086	1,101	1,086	1,101	20,200	1,101
2019-02-08	1,079	1,083	1,075	1,080	15,500	1,080
2019-02-07	1,061	1,079	1,061	1,079	16,400	1,079
2019-02-06	1,055	1,069	1,054	1,068	8,700	1,068
2019-02-05	1,052	1,070	1,044	1,055	18,400	1,055
2019-02-04	1,055	1,068	1,039	1,052	36,200	1,052
2019-02-01	1,006	1,007	1,000	1,000	13,200	1,000
2019-01-31	1,008	1,016	1,004	1,005	8,200	1,005
2019-01-30	1,015	1,019	1,006	1,006	11,300	1,006
2019-01-29	1,011	1,018	1,010	1,013	7,100	1,013
2019-01-28	1,024	1,024	1,011	1,011	8,900	1,011
2019-01-25	1,014	1,033	1,014	1,020	6,500	1,020
2019-01-24	1,020	1,025	1,012	1,012	7,100	1,012
2019-01-23	1,021	1,028	1,019	1,021	8,900	1,021
2019-01-22	1,052	1,054	1,046	1,047	3,000	1,047
2019-01-21	1,050	1,059	1,049	1,052	4,800	1,052
2019-01-18	1,039	1,057	1,034	1,038	7,400	1,038
2019-01-17	1,052	1,052	1,035	1,039	6,500	1,039
2019-01-16	1,062	1,062	1,041	1,041	6,600	1,041
2019-01-15	1,050	1,062	1,040	1,062	6,300	1,062
2019-01-11	1,062	1,070	1,048	1,051	6,600	1,051
2019-01-10	1,064	1,072	1,054	1,069	5,200	1,069
2019-01-09	1,054	1,071	1,040	1,067	8,300	1,067
2019-01-08	1,049	1,072	1,032	1,046	18,900	1,046
2019-01-07	1,040	1,049	1,026	1,027	5,900	1,027
2019-01-04	1,006	1,031	1,001	1,025	7,000	1,025

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