2812 焼津水産化学工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	913	914	910	910	2,000	910
2021-12-29	912	913	906	912	11,100	912
2021-12-28	908	914	908	912	12,400	912
2021-12-27	910	910	905	908	15,300	908
2021-12-24	911	912	908	910	8,400	910
2021-12-23	911	912	909	910	11,300	910
2021-12-22	913	924	911	911	12,100	911
2021-12-21	941	941	906	918	20,500	918
2021-12-20	958	959	935	935	8,300	935
2021-12-17	958	959	953	958	5,300	958
2021-12-16	960	969	958	958	12,000	958
2021-12-15	966	967	965	965	3,300	965
2021-12-14	981	981	967	968	6,900	968
2021-12-13	967	968	963	966	4,000	966
2021-12-10	988	988	965	965	12,000	965
2021-12-09	976	976	958	958	6,300	958
2021-12-08	968	969	956	969	9,600	969
2021-12-07	960	969	950	967	9,100	967
2021-12-06	940	960	935	950	11,200	950
2021-12-03	914	924	914	920	7,900	920
2021-12-02	930	930	910	910	10,200	910
2021-12-01	932	939	918	918	12,300	918
2021-11-30	945	958	931	931	8,500	931
2021-11-29	982	984	944	944	10,500	944
2021-11-26	960	962	952	957	4,700	957
2021-11-25	964	965	960	960	4,200	960
2021-11-24	972	972	964	965	3,700	965
2021-11-22	971	973	969	972	1,600	972
2021-11-19	977	983	970	971	2,600	971
2021-11-18	976	981	971	971	1,100	971
2021-11-17	986	986	970	970	3,100	970
2021-11-16	994	994	986	986	3,700	986
2021-11-15	996	996	988	991	1,500	991
2021-11-12	986	990	986	990	3,800	990
2021-11-11	986	990	986	986	1,900	986
2021-11-10	986	988	986	986	2,100	986
2021-11-09	988	990	988	988	1,600	988
2021-11-08	988	994	987	987	3,200	987
2021-11-05	991	991	986	986	2,400	986
2021-11-04	987	993	987	990	4,000	990
2021-11-02	991	993	986	989	2,500	989
2021-11-01	990	990	978	990	9,300	990
2021-10-29	971	992	971	980	5,500	980
2021-10-28	991	992	971	971	13,500	971
2021-10-27	990	990	978	978	5,000	978
2021-10-26	985	985	970	980	2,700	980
2021-10-25	971	978	970	970	4,000	970
2021-10-22	992	992	981	983	3,600	983
2021-10-21	996	1,000	990	990	4,100	990
2021-10-20	996	1,000	991	991	3,200	991
2021-10-19	1,000	1,000	993	993	1,800	993
2021-10-18	1,001	1,001	994	994	2,300	994
2021-10-15	996	1,003	996	1,001	3,000	1,001
2021-10-14	995	998	993	996	3,800	996
2021-10-13	996	1,000	995	1,000	6,500	1,000
2021-10-12	1,003	1,003	996	996	2,900	996
2021-10-11	992	1,003	992	1,003	3,100	1,003
2021-10-08	996	998	992	992	2,900	992
2021-10-07	992	1,001	992	995	5,100	995
2021-10-06	1,000	1,007	992	992	5,100	992
2021-10-05	995	1,014	995	995	6,600	995
2021-10-04	1,001	1,005	998	998	3,000	998
2021-10-01	1,015	1,018	1,001	1,001	9,100	1,001
2021-09-30	1,026	1,027	1,015	1,018	10,000	1,018
2021-09-29	1,026	1,026	1,015	1,022	13,900	1,022
2021-09-28	1,029	1,040	1,023	1,040	9,300	1,040
2021-09-27	1,042	1,042	1,033	1,035	9,500	1,035
2021-09-24	1,037	1,043	1,028	1,043	10,200	1,043
2021-09-22	1,038	1,038	1,024	1,030	4,000	1,030
2021-09-21	1,039	1,039	1,022	1,032	7,100	1,032
2021-09-17	1,043	1,043	1,033	1,043	11,800	1,043
2021-09-16	1,037	1,039	1,033	1,039	8,600	1,039
2021-09-15	1,043	1,044	1,034	1,044	7,800	1,044
2021-09-14	1,026	1,045	1,026	1,045	12,400	1,045
2021-09-13	1,018	1,047	1,012	1,047	26,900	1,047
2021-09-10	1,006	1,019	1,001	1,019	24,900	1,019
2021-09-09	1,000	1,002	995	1,000	10,900	1,000
2021-09-08	996	1,001	996	1,001	10,000	1,001
2021-09-07	990	996	984	996	11,700	996
2021-09-06	988	988	980	985	4,800	985
2021-09-03	970	985	970	985	10,300	985
2021-09-02	974	974	970	970	3,000	970
2021-09-01	969	974	967	974	2,100	974
2021-08-31	973	973	969	969	3,500	969
2021-08-30	977	977	970	970	2,600	970
2021-08-27	975	977	971	977	4,500	977
2021-08-26	973	975	966	970	8,200	970
2021-08-25	971	974	968	970	4,100	970
2021-08-24	968	971	963	971	4,600	971
2021-08-23	968	969	958	968	5,800	968
2021-08-20	962	963	955	959	4,400	959
2021-08-19	957	960	953	953	2,100	953
2021-08-18	962	962	956	957	1,700	957
2021-08-17	954	960	953	953	900	953
2021-08-16	965	969	952	953	9,600	953
2021-08-13	957	962	957	962	2,000	962
2021-08-12	954	960	954	958	3,300	958
2021-08-11	951	958	951	953	3,600	953
2021-08-10	955	957	950	950	3,400	950
2021-08-06	951	956	948	950	7,000	950
2021-08-05	957	960	953	953	3,900	953
2021-08-04	956	959	956	957	2,000	957
2021-08-03	960	960	956	956	5,100	956
2021-08-02	970	974	966	970	5,800	970
2021-07-30	957	959	955	956	2,800	956
2021-07-29	966	969	957	957	9,000	957
2021-07-28	976	976	967	968	2,700	968
2021-07-27	970	974	963	974	10,400	974
2021-07-26	960	969	960	965	4,100	965
2021-07-21	953	958	952	958	4,200	958
2021-07-20	963	965	953	953	6,600	953
2021-07-19	958	969	954	954	5,000	954
2021-07-16	970	970	958	958	4,800	958
2021-07-15	966	971	964	964	7,700	964
2021-07-14	973	978	962	964	14,400	964
2021-07-13	964	978	964	973	10,800	973
2021-07-12	947	968	947	964	10,900	964
2021-07-09	952	959	943	943	34,100	943
2021-07-08	970	975	951	951	21,900	951
2021-07-07	971	976	968	970	7,900	970
2021-07-06	972	977	970	970	6,600	970
2021-07-05	983	984	971	972	7,000	972
2021-07-02	975	977	974	977	5,300	977
2021-07-01	976	982	974	974	5,100	974
2021-06-30	980	985	974	974	10,100	974
2021-06-29	992	992	985	985	4,200	985
2021-06-28	989	993	982	993	7,100	993
2021-06-25	980	984	978	984	3,700	984
2021-06-24	984	984	977	977	2,100	977
2021-06-23	980	984	979	984	1,800	984
2021-06-22	969	980	969	980	5,200	980
2021-06-21	970	971	964	964	11,700	964
2021-06-18	973	975	970	970	6,500	970
2021-06-17	977	977	973	973	4,000	973
2021-06-16	978	979	975	977	3,500	977
2021-06-15	976	980	975	977	4,100	977
2021-06-14	980	980	977	980	2,300	980
2021-06-11	993	993	978	978	11,700	978
2021-06-10	983	985	981	984	3,300	984
2021-06-09	980	983	980	981	2,400	981
2021-06-08	981	984	980	980	2,000	980
2021-06-07	982	986	981	981	2,900	981
2021-06-04	982	984	979	980	1,700	980
2021-06-03	980	985	979	982	3,700	982
2021-06-02	978	981	975	981	6,800	981
2021-06-01	970	979	970	979	7,600	979
2021-05-31	980	980	970	970	6,400	970
2021-05-28	971	979	971	979	8,600	979
2021-05-27	982	986	970	970	9,200	970
2021-05-26	981	985	981	982	2,900	982
2021-05-25	983	986	981	981	4,000	981
2021-05-24	981	985	981	985	2,000	985
2021-05-21	981	984	978	978	3,500	978
2021-05-20	981	986	981	981	4,100	981
2021-05-19	987	988	981	981	4,400	981
2021-05-18	989	989	982	987	2,700	987
2021-05-17	992	992	979	981	4,300	981
2021-05-14	981	989	977	979	4,900	979
2021-05-13	992	992	977	977	4,200	977
2021-05-12	991	993	980	981	4,200	981
2021-05-11	990	994	977	977	8,200	977
2021-05-10	992	993	984	986	2,800	986
2021-05-07	980	992	980	992	4,400	992
2021-05-06	983	988	978	978	5,000	978
2021-04-30	982	985	980	980	6,800	980
2021-04-28	998	998	982	982	6,800	982
2021-04-27	997	998	986	986	4,400	986
2021-04-26	997	998	991	991	2,400	991
2021-04-23	989	995	989	989	2,000	989
2021-04-22	988	995	988	989	1,900	989
2021-04-21	989	994	987	987	5,000	987
2021-04-20	995	999	990	990	5,200	990
2021-04-19	1,011	1,016	991	992	9,200	992
2021-04-16	1,003	1,003	991	996	1,500	996
2021-04-15	996	1,002	989	990	6,300	990
2021-04-14	990	994	990	993	1,900	993
2021-04-13	997	998	989	989	4,400	989
2021-04-12	995	998	988	994	1,900	994
2021-04-09	984	996	983	986	6,300	986
2021-04-08	995	1,007	984	984	12,700	984
2021-04-07	992	1,011	992	1,009	7,600	1,009
2021-04-06	1,006	1,012	990	992	7,200	992
2021-04-05	1,003	1,012	1,003	1,012	2,800	1,012
2021-04-02	1,013	1,014	1,004	1,005	3,500	1,005
2021-04-01	1,007	1,014	1,003	1,003	4,000	1,003
2021-03-31	1,039	1,039	1,003	1,003	6,900	1,003
2021-03-30	1,022	1,052	1,022	1,027	18,500	1,027
2021-03-29	1,037	1,042	1,021	1,040	23,500	1,040
2021-03-26	1,025	1,039	1,021	1,039	16,000	1,039
2021-03-25	1,029	1,030	1,016	1,026	10,700	1,026
2021-03-24	1,043	1,043	1,030	1,031	7,300	1,031
2021-03-23	1,045	1,049	1,037	1,044	8,000	1,044
2021-03-22	1,044	1,050	1,033	1,050	11,300	1,050
2021-03-19	1,038	1,050	1,037	1,050	8,200	1,050
2021-03-18	1,047	1,048	1,034	1,048	9,400	1,048
2021-03-17	1,033	1,049	1,030	1,049	6,500	1,049
2021-03-16	1,039	1,042	1,031	1,042	7,600	1,042
2021-03-15	1,020	1,040	1,019	1,040	10,900	1,040
2021-03-12	1,018	1,029	1,006	1,017	11,900	1,017
2021-03-11	1,015	1,029	1,015	1,029	9,100	1,029
2021-03-10	1,018	1,023	1,012	1,023	6,000	1,023
2021-03-09	1,013	1,020	1,008	1,020	7,400	1,020
2021-03-08	1,010	1,010	997	1,009	14,100	1,009
2021-03-05	1,004	1,010	1,002	1,010	8,300	1,010
2021-03-04	1,007	1,014	1,002	1,014	4,400	1,014
2021-03-03	1,001	1,007	1,000	1,007	5,000	1,007
2021-03-02	1,008	1,008	997	1,008	6,500	1,008
2021-03-01	992	1,000	992	1,000	7,000	1,000
2021-02-26	991	998	990	990	5,400	990
2021-02-25	1,000	1,000	991	991	5,400	991
2021-02-24	993	997	993	993	4,300	993
2021-02-22	1,009	1,009	993	993	6,800	993
2021-02-19	994	999	994	995	7,100	995
2021-02-18	1,011	1,011	997	1,000	3,800	1,000
2021-02-17	1,001	1,009	1,001	1,004	5,900	1,004
2021-02-16	1,000	1,002	997	1,002	4,000	1,002
2021-02-15	999	1,004	997	1,001	6,500	1,001
2021-02-12	1,020	1,020	1,000	1,000	7,400	1,000
2021-02-10	1,033	1,034	1,007	1,007	14,000	1,007
2021-02-09	1,025	1,031	1,022	1,031	3,500	1,031
2021-02-08	1,035	1,035	1,021	1,029	11,800	1,029
2021-02-05	1,001	1,019	1,001	1,011	4,800	1,011
2021-02-04	1,016	1,016	1,002	1,003	4,200	1,003
2021-02-03	1,011	1,018	1,011	1,011	2,500	1,011
2021-02-02	1,013	1,014	1,010	1,010	4,000	1,010
2021-02-01	1,012	1,017	1,012	1,012	3,500	1,012
2021-01-29	1,041	1,041	1,011	1,027	5,000	1,027
2021-01-28	1,010	1,045	1,001	1,045	19,300	1,045
2021-01-27	1,019	1,019	1,010	1,010	3,800	1,010
2021-01-26	1,005	1,019	1,000	1,019	6,000	1,019
2021-01-25	997	1,003	997	998	2,000	998
2021-01-22	997	1,000	995	995	2,800	995
2021-01-21	997	1,002	997	999	2,800	999
2021-01-20	996	1,001	996	998	2,200	998
2021-01-19	1,003	1,003	996	996	1,500	996
2021-01-18	995	1,000	995	996	3,200	996
2021-01-15	1,001	1,004	995	997	3,700	997
2021-01-14	1,003	1,009	998	1,003	4,400	1,003
2021-01-13	1,014	1,014	1,001	1,008	5,900	1,008
2021-01-12	1,000	1,011	1,000	1,006	5,600	1,006
2021-01-08	1,017	1,021	1,004	1,021	6,600	1,021
2021-01-07	1,008	1,017	1,006	1,017	4,900	1,017
2021-01-06	1,009	1,009	998	1,002	4,800	1,002
2021-01-05	1,000	1,009	1,000	1,007	4,400	1,007
2021-01-04	999	1,002	992	1,000	2,800	1,000

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