2812 焼津水産化学工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,002	1,002	991	999	4,400	999
2020-12-29	1,003	1,003	994	1,002	6,600	1,002
2020-12-28	1,005	1,005	995	1,003	8,500	1,003
2020-12-25	1,006	1,006	1,000	1,005	4,200	1,005
2020-12-24	1,008	1,013	1,006	1,013	4,000	1,013
2020-12-23	1,005	1,016	1,005	1,012	2,000	1,012
2020-12-22	1,015	1,015	1,005	1,005	4,400	1,005
2020-12-21	1,022	1,030	1,012	1,026	17,000	1,026
2020-12-18	1,010	1,017	1,010	1,017	4,500	1,017
2020-12-17	1,009	1,016	1,008	1,016	5,000	1,016
2020-12-16	1,013	1,017	1,007	1,015	4,000	1,015
2020-12-15	1,007	1,012	1,002	1,008	3,800	1,008
2020-12-14	1,002	1,007	997	1,007	8,200	1,007
2020-12-11	1,002	1,002	996	1,000	6,100	1,000
2020-12-10	991	999	991	993	3,400	993
2020-12-09	990	998	990	997	1,300	997
2020-12-08	1,000	1,000	990	990	3,900	990
2020-12-07	1,000	1,000	988	990	6,400	990
2020-12-04	990	992	986	990	4,000	990
2020-12-03	991	995	991	991	2,500	991
2020-12-02	999	1,002	991	991	7,700	991
2020-12-01	993	998	988	992	4,500	992
2020-11-30	1,020	1,020	991	991	9,100	991
2020-11-27	1,002	1,009	991	992	13,500	992
2020-11-26	995	1,002	995	1,002	3,000	1,002
2020-11-25	999	1,003	994	1,000	3,800	1,000
2020-11-24	1,001	1,006	996	999	5,300	999
2020-11-20	994	999	991	991	5,300	991
2020-11-19	999	1,001	996	996	2,600	996
2020-11-18	1,006	1,006	996	1,005	3,300	1,005
2020-11-17	1,000	1,002	993	997	4,600	997
2020-11-16	1,006	1,010	991	1,000	6,300	1,000
2020-11-13	1,014	1,014	991	991	4,800	991
2020-11-12	1,013	1,015	999	1,015	7,300	1,015
2020-11-11	1,012	1,013	999	1,013	9,200	1,013
2020-11-10	1,017	1,017	988	1,010	12,700	1,010
2020-11-09	1,002	1,002	982	1,000	5,600	1,000
2020-11-06	1,000	1,000	982	1,000	6,600	1,000
2020-11-05	984	997	983	997	5,700	997
2020-11-04	987	999	979	990	7,200	990
2020-11-02	990	1,019	989	1,017	9,000	1,017
2020-10-30	995	995	983	983	1,400	983
2020-10-29	996	996	989	989	1,900	989
2020-10-28	995	996	991	996	3,200	996
2020-10-27	995	1,001	989	1,001	4,800	1,001
2020-10-26	983	994	981	994	1,100	994
2020-10-23	992	996	989	989	2,200	989
2020-10-22	990	996	988	993	1,900	993
2020-10-21	990	990	984	990	2,100	990
2020-10-20	998	998	990	990	1,800	990
2020-10-19	1,001	1,006	999	1,004	1,800	1,004
2020-10-16	1,005	1,005	998	1,001	2,500	1,001
2020-10-15	1,016	1,016	1,000	1,000	2,500	1,000
2020-10-14	1,021	1,023	1,017	1,017	2,000	1,017
2020-10-13	1,020	1,027	1,020	1,022	1,600	1,022
2020-10-12	1,021	1,029	1,020	1,023	1,300	1,023
2020-10-09	1,035	1,035	1,021	1,024	2,000	1,024
2020-10-08	1,042	1,042	1,025	1,036	5,900	1,036
2020-10-07	1,020	1,042	1,020	1,042	5,100	1,042
2020-10-06	1,038	1,041	1,022	1,023	3,100	1,023
2020-10-05	1,028	1,041	1,028	1,041	6,800	1,041
2020-10-02	1,046	1,046	1,020	1,028	8,400	1,028
2020-09-30	1,059	1,059	1,022	1,030	10,200	1,030
2020-09-29	1,044	1,059	1,017	1,059	21,000	1,059
2020-09-28	1,025	1,065	1,016	1,065	22,100	1,065
2020-09-25	1,000	1,013	988	1,013	13,400	1,013
2020-09-24	990	1,000	987	1,000	5,500	1,000
2020-09-23	978	987	975	987	7,900	987
2020-09-18	974	980	958	980	14,000	980
2020-09-17	960	960	956	960	2,200	960
2020-09-16	947	960	944	960	8,500	960
2020-09-15	947	947	931	946	3,100	946
2020-09-14	943	946	939	946	4,500	946
2020-09-11	944	945	930	943	9,600	943
2020-09-10	925	930	921	929	6,000	929
2020-09-09	920	924	911	921	10,200	921
2020-09-08	924	925	917	925	4,300	925
2020-09-07	910	925	910	918	2,300	918
2020-09-04	915	915	910	910	3,400	910
2020-09-03	920	924	919	919	2,500	919
2020-09-02	925	925	915	920	2,700	920
2020-09-01	927	927	918	918	2,900	918
2020-08-31	925	925	917	919	2,500	919
2020-08-28	920	920	913	915	4,200	915
2020-08-27	920	929	920	922	3,400	922
2020-08-26	914	916	908	916	1,300	916
2020-08-25	905	915	905	915	3,400	915
2020-08-24	908	911	905	906	1,900	906
2020-08-21	908	913	908	908	1,100	908
2020-08-20	914	916	904	907	3,200	907
2020-08-19	912	918	912	914	1,500	914
2020-08-18	919	919	913	913	3,100	913
2020-08-17	917	919	915	919	2,400	919
2020-08-14	920	930	918	918	7,500	918
2020-08-13	920	930	913	930	7,300	930
2020-08-12	885	915	885	915	6,100	915
2020-08-11	867	885	867	885	7,500	885
2020-08-07	880	883	872	874	2,700	874
2020-08-06	879	881	879	881	1,100	881
2020-08-05	883	883	876	882	1,800	882
2020-08-04	879	883	872	883	1,800	883
2020-08-03	863	868	862	868	2,300	868
2020-07-31	887	887	863	863	5,800	863
2020-07-30	896	896	887	887	3,100	887
2020-07-29	893	898	893	896	2,300	896
2020-07-28	900	900	890	899	2,900	899
2020-07-27	887	900	878	900	7,400	900
2020-07-22	874	883	874	877	7,800	877
2020-07-21	895	897	884	897	4,500	897
2020-07-20	889	895	880	895	3,100	895
2020-07-17	880	880	874	874	2,400	874
2020-07-16	874	875	868	872	4,300	872
2020-07-15	872	877	866	876	5,700	876
2020-07-14	862	869	862	864	5,400	864
2020-07-13	871	878	861	862	10,500	862
2020-07-10	888	895	841	841	14,800	841
2020-07-09	900	915	888	888	10,500	888
2020-07-08	908	914	900	900	4,400	900
2020-07-07	932	932	908	908	3,500	908
2020-07-06	929	929	900	903	7,900	903
2020-07-03	900	904	900	904	3,400	904
2020-07-02	937	937	902	902	10,800	902
2020-07-01	928	929	907	907	4,300	907
2020-06-30	932	937	928	928	3,700	928
2020-06-29	935	935	920	929	5,600	929
2020-06-26	950	950	925	935	6,700	935
2020-06-25	930	943	928	929	3,600	929
2020-06-24	946	946	932	932	2,100	932
2020-06-23	944	950	934	936	9,300	936
2020-06-22	942	946	941	942	2,700	942
2020-06-19	958	958	945	946	5,000	946
2020-06-18	957	957	945	953	4,600	953
2020-06-17	942	951	942	943	3,300	943
2020-06-16	934	945	934	942	3,500	942
2020-06-15	941	948	931	934	4,400	934
2020-06-12	925	942	925	926	10,200	926
2020-06-11	955	957	947	948	6,100	948
2020-06-10	955	961	950	961	5,500	961
2020-06-09	955	955	951	954	4,300	954
2020-06-08	954	961	950	961	5,300	961
2020-06-05	949	950	944	950	4,200	950
2020-06-04	949	949	938	949	6,400	949
2020-06-03	942	949	933	949	7,200	949
2020-06-02	932	942	929	942	6,100	942
2020-06-01	926	932	926	932	4,400	932
2020-05-29	930	938	926	926	11,300	926
2020-05-28	934	938	927	938	12,400	938
2020-05-27	926	934	920	934	9,200	934
2020-05-26	915	930	914	930	10,600	930
2020-05-25	911	913	907	913	2,700	913
2020-05-22	916	916	909	910	2,600	910
2020-05-21	916	916	904	914	4,000	914
2020-05-20	915	916	909	916	8,200	916
2020-05-19	909	916	902	916	6,500	916
2020-05-18	908	908	899	906	3,200	906
2020-05-15	901	902	896	902	2,900	902
2020-05-14	906	907	897	901	2,900	901
2020-05-13	909	909	887	906	8,000	906
2020-05-12	931	931	902	905	11,800	905
2020-05-11	932	936	921	934	10,700	934
2020-05-08	937	937	920	929	8,900	929
2020-05-07	930	937	918	934	19,300	934
2020-05-01	927	927	906	906	5,900	906
2020-04-30	929	929	905	925	11,700	925
2020-04-28	907	912	906	910	6,200	910
2020-04-27	903	907	896	907	6,400	907
2020-04-24	906	906	890	903	6,600	903
2020-04-23	887	901	887	901	4,100	901
2020-04-22	893	907	881	887	8,300	887
2020-04-21	899	902	892	899	6,400	899
2020-04-20	901	909	892	909	5,900	909
2020-04-17	935	935	903	904	7,000	904
2020-04-16	898	907	898	905	10,300	905
2020-04-15	904	904	891	898	9,900	898
2020-04-14	912	912	891	910	9,900	910
2020-04-13	932	932	892	897	10,500	897
2020-04-10	950	950	900	917	13,300	917
2020-04-09	964	974	935	935	24,300	935
2020-04-08	880	913	880	913	9,600	913
2020-04-07	889	895	872	895	9,500	895
2020-04-06	855	879	840	879	10,000	879
2020-04-03	861	863	851	851	8,300	851
2020-04-02	890	896	863	863	11,300	863
2020-04-01	956	957	893	893	15,600	893
2020-03-31	971	986	948	957	19,100	957
2020-03-30	988	988	953	986	16,700	986
2020-03-27	974	1,058	974	1,058	44,500	1,058
2020-03-26	939	974	931	974	20,800	974
2020-03-25	946	955	923	954	17,800	954
2020-03-24	928	932	920	932	13,900	932
2020-03-23	874	934	870	934	21,000	934
2020-03-19	903	903	875	876	18,900	876
2020-03-18	906	909	901	905	10,300	905
2020-03-17	855	914	855	914	14,600	914
2020-03-16	870	880	857	866	15,700	866
2020-03-13	870	887	856	875	29,400	875
2020-03-12	870	881	870	873	14,000	873
2020-03-11	889	889	877	880	11,900	880
2020-03-10	885	896	867	896	17,300	896
2020-03-09	930	934	900	900	12,100	900
2020-03-06	945	945	940	940	13,100	940
2020-03-05	952	957	950	950	11,300	950
2020-03-04	951	956	951	952	5,200	952
2020-03-03	959	989	954	954	13,000	954
2020-03-02	958	967	951	956	19,500	956
2020-02-28	975	986	969	969	16,000	969
2020-02-27	1,002	1,002	988	988	13,700	988
2020-02-26	987	1,003	987	1,002	14,600	1,002
2020-02-25	995	1,000	989	990	18,300	990
2020-02-21	1,011	1,014	1,001	1,001	12,400	1,001
2020-02-20	1,016	1,019	1,012	1,012	5,000	1,012
2020-02-19	1,016	1,021	1,016	1,016	4,500	1,016
2020-02-18	1,022	1,022	1,016	1,016	5,400	1,016
2020-02-17	1,022	1,023	1,017	1,017	8,800	1,017
2020-02-14	1,028	1,028	1,021	1,022	7,800	1,022
2020-02-13	1,026	1,026	1,021	1,021	5,500	1,021
2020-02-12	1,026	1,027	1,022	1,022	7,300	1,022
2020-02-10	1,032	1,032	1,026	1,026	6,100	1,026
2020-02-07	1,029	1,039	1,025	1,032	6,100	1,032
2020-02-06	1,029	1,042	1,028	1,029	13,300	1,029
2020-02-05	1,029	1,033	1,028	1,029	5,300	1,029
2020-02-04	1,023	1,031	1,020	1,031	6,500	1,031
2020-02-03	1,020	1,030	1,020	1,023	4,200	1,023
2020-01-31	1,025	1,032	1,025	1,031	5,300	1,031
2020-01-30	1,025	1,027	1,023	1,027	5,600	1,027
2020-01-29	1,025	1,027	1,024	1,025	4,800	1,025
2020-01-28	1,026	1,028	1,024	1,024	8,300	1,024
2020-01-27	1,035	1,035	1,026	1,026	11,500	1,026
2020-01-24	1,033	1,038	1,033	1,033	7,800	1,033
2020-01-23	1,036	1,037	1,033	1,033	5,500	1,033
2020-01-22	1,036	1,041	1,036	1,036	6,200	1,036
2020-01-21	1,039	1,040	1,036	1,039	4,900	1,039
2020-01-20	1,037	1,038	1,036	1,036	5,500	1,036
2020-01-17	1,035	1,038	1,035	1,035	4,700	1,035
2020-01-16	1,038	1,039	1,035	1,035	3,700	1,035
2020-01-15	1,035	1,038	1,034	1,037	4,200	1,037
2020-01-14	1,036	1,039	1,034	1,034	4,800	1,034
2020-01-10	1,037	1,038	1,033	1,034	2,500	1,034
2020-01-09	1,037	1,040	1,034	1,034	2,300	1,034
2020-01-08	1,037	1,039	1,031	1,032	7,000	1,032
2020-01-07	1,039	1,040	1,037	1,037	6,600	1,037
2020-01-06	1,032	1,039	1,032	1,032	9,000	1,032

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