2812 焼津水産化学工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	845	853	840	849	10,600	849
2022-12-29	838	845	832	845	16,200	845
2022-12-28	840	840	836	838	9,400	838
2022-12-27	835	845	835	839	9,400	839
2022-12-26	819	838	819	838	18,000	838
2022-12-23	809	820	809	819	7,900	819
2022-12-22	811	815	810	810	8,100	810
2022-12-21	830	832	810	810	17,100	810
2022-12-20	840	855	830	830	32,800	830
2022-12-19	836	844	834	840	13,500	840
2022-12-16	856	857	834	836	11,100	836
2022-12-15	819	859	819	855	39,900	855
2022-12-14	809	819	808	819	16,500	819
2022-12-13	806	819	805	814	20,600	814
2022-12-12	813	813	807	809	6,900	809
2022-12-09	812	813	808	813	9,700	813
2022-12-08	809	810	802	807	13,000	807
2022-12-07	806	813	806	809	5,900	809
2022-12-06	814	817	807	807	12,800	807
2022-12-05	819	824	811	814	12,900	814
2022-12-02	819	828	809	819	13,300	819
2022-12-01	832	832	819	819	10,600	819
2022-11-30	843	843	832	832	9,400	832
2022-11-29	833	846	832	843	10,400	843
2022-11-28	837	840	833	840	10,500	840
2022-11-25	835	836	826	836	5,300	836
2022-11-24	817	835	812	835	24,600	835
2022-11-22	809	811	808	811	10,900	811
2022-11-21	800	809	800	809	8,900	809
2022-11-18	802	803	798	802	9,000	802
2022-11-17	798	802	797	801	10,000	801
2022-11-16	800	800	795	800	9,100	800
2022-11-15	802	802	795	798	9,300	798
2022-11-14	801	801	795	799	10,500	799
2022-11-11	800	803	798	803	13,200	803
2022-11-10	796	799	795	799	7,600	799
2022-11-09	799	800	796	796	5,100	796
2022-11-08	794	799	794	799	12,200	799
2022-11-07	796	800	793	797	21,700	797
2022-11-04	803	803	797	797	18,600	797
2022-11-02	802	806	802	806	9,300	806
2022-11-01	804	806	802	802	8,600	802
2022-10-31	802	804	797	803	28,900	803
2022-10-28	815	817	802	802	59,300	802
2022-10-27	817	819	815	815	13,200	815
2022-10-26	816	820	816	817	12,300	817
2022-10-25	817	821	816	816	12,900	816
2022-10-24	821	821	817	817	13,100	817
2022-10-21	828	830	821	821	15,100	821
2022-10-20	833	833	828	830	18,600	830
2022-10-19	833	837	833	836	10,800	836
2022-10-18	837	837	830	836	16,100	836
2022-10-17	840	844	835	835	14,800	835
2022-10-14	845	846	840	843	12,300	843
2022-10-13	852	853	837	840	25,700	840
2022-10-12	858	861	851	856	13,400	856
2022-10-11	869	871	861	861	10,800	861
2022-10-07	861	872	861	872	13,400	872
2022-10-06	864	870	863	869	9,500	869
2022-10-05	871	871	863	869	10,000	869
2022-10-04	873	873	865	871	8,500	871
2022-10-03	859	867	856	867	13,400	867
2022-09-30	868	871	861	867	9,300	867
2022-09-29	866	873	857	873	13,100	873
2022-09-28	862	871	854	871	22,700	871
2022-09-27	868	868	861	862	11,200	862
2022-09-26	869	870	861	865	21,000	865
2022-09-22	870	874	869	869	12,900	869
2022-09-21	871	873	870	870	11,200	870
2022-09-20	872	876	871	871	9,000	871
2022-09-16	879	879	870	871	20,400	871
2022-09-15	874	879	873	877	4,600	877
2022-09-14	874	877	873	874	9,600	874
2022-09-13	878	880	871	880	15,200	880
2022-09-12	880	880	874	877	9,200	877
2022-09-09	879	881	873	873	15,700	873
2022-09-08	874	883	874	883	18,600	883
2022-09-07	875	878	872	874	9,700	874
2022-09-06	871	875	871	871	10,800	871
2022-09-05	871	873	871	871	7,200	871
2022-09-02	871	874	871	871	7,900	871
2022-09-01	872	874	870	870	14,900	870
2022-08-31	870	873	870	871	8,700	871
2022-08-30	872	874	871	871	7,700	871
2022-08-29	873	874	871	871	16,300	871
2022-08-26	874	878	873	873	5,100	873
2022-08-25	873	877	872	872	8,100	872
2022-08-24	874	876	872	872	14,000	872
2022-08-23	875	880	874	874	7,300	874
2022-08-22	876	877	873	875	13,700	875
2022-08-19	876	880	875	876	8,900	876
2022-08-18	876	877	873	874	17,400	874
2022-08-17	876	879	874	876	18,200	876
2022-08-16	877	877	875	875	13,600	875
2022-08-15	877	881	876	876	13,000	876
2022-08-12	878	881	875	877	17,400	877
2022-08-10	878	880	876	876	9,900	876
2022-08-09	879	883	877	877	19,300	877
2022-08-08	882	885	878	878	18,900	878
2022-08-05	882	886	880	880	19,000	880
2022-08-04	888	891	882	882	18,100	882
2022-08-03	907	907	889	889	24,400	889
2022-08-02	920	920	907	907	7,400	907
2022-08-01	913	920	910	920	7,800	920
2022-07-29	911	913	904	905	16,100	905
2022-07-28	918	921	911	912	23,300	912
2022-07-27	920	922	917	918	7,100	918
2022-07-26	918	920	912	920	7,800	920
2022-07-25	929	932	920	920	9,600	920
2022-07-22	927	935	924	929	11,500	929
2022-07-21	927	932	923	929	6,600	929
2022-07-20	927	934	923	929	18,000	929
2022-07-19	921	924	919	923	10,400	923
2022-07-15	935	935	921	922	7,200	922
2022-07-14	935	936	925	925	4,500	925
2022-07-13	923	934	923	931	5,500	931
2022-07-12	942	942	922	922	7,400	922
2022-07-11	932	946	924	945	15,200	945
2022-07-08	940	940	922	923	20,300	923
2022-07-07	926	930	922	930	7,700	930
2022-07-06	925	931	921	925	7,900	925
2022-07-05	940	943	926	933	18,300	933
2022-07-04	930	938	929	938	13,800	938
2022-07-01	930	930	920	924	9,900	924
2022-06-30	927	930	923	929	14,100	929
2022-06-29	915	928	915	921	45,700	921
2022-06-28	917	924	915	924	12,800	924
2022-06-27	928	929	918	926	9,100	926
2022-06-24	915	927	915	925	12,900	925
2022-06-23	898	914	898	914	11,300	914
2022-06-22	902	902	898	898	6,000	898
2022-06-21	901	905	898	904	11,900	904
2022-06-20	906	906	900	900	7,400	900
2022-06-17	902	913	902	906	8,100	906
2022-06-16	903	909	903	904	4,300	904
2022-06-15	909	909	902	902	10,100	902
2022-06-14	910	917	908	908	8,200	908
2022-06-13	910	916	910	912	5,900	912
2022-06-10	916	923	915	915	10,200	915
2022-06-09	921	925	919	924	6,100	924
2022-06-08	920	925	918	922	6,200	922
2022-06-07	918	923	917	920	10,100	920
2022-06-06	918	920	914	917	10,800	917
2022-06-03	912	918	912	918	9,200	918
2022-06-02	914	920	911	912	10,100	912
2022-06-01	914	918	910	915	11,200	915
2022-05-31	924	937	910	914	30,700	914
2022-05-30	995	996	943	943	52,700	943
2022-05-27	994	995	988	995	34,000	995
2022-05-26	991	995	984	988	29,000	988
2022-05-25	994	997	989	991	29,300	991
2022-05-24	994	997	980	994	26,700	994
2022-05-23	991	997	967	994	33,800	994
2022-05-20	979	996	961	991	28,200	991
2022-05-19	970	980	949	979	18,500	979
2022-05-18	973	974	957	970	23,200	970
2022-05-17	963	968	952	968	14,400	968
2022-05-16	967	974	955	963	27,300	963
2022-05-13	934	967	934	967	19,300	967
2022-05-12	932	941	930	934	13,000	934
2022-05-11	915	940	915	932	29,300	932
2022-05-10	922	924	903	914	37,600	914
2022-05-09	894	894	880	880	7,900	880
2022-05-06	896	896	881	881	7,900	881
2022-05-02	888	889	882	887	4,700	887
2022-04-28	879	895	879	895	12,400	895
2022-04-27	895	895	878	878	40,700	878
2022-04-26	888	895	886	895	4,700	895
2022-04-25	891	894	886	888	4,700	888
2022-04-22	890	894	888	891	2,300	891
2022-04-21	892	897	888	897	4,600	897
2022-04-20	888	893	887	893	7,700	893
2022-04-19	889	891	886	886	8,000	886
2022-04-18	891	891	888	888	7,400	888
2022-04-15	893	893	890	891	4,700	891
2022-04-14	891	894	890	893	3,600	893
2022-04-13	891	895	890	895	9,800	895
2022-04-12	892	895	891	891	7,500	891
2022-04-11	894	897	892	892	9,700	892
2022-04-08	898	900	894	898	16,200	898
2022-04-07	900	900	898	898	10,000	898
2022-04-06	902	905	900	905	8,700	905
2022-04-05	907	909	903	905	4,900	905
2022-04-04	904	910	902	910	6,900	910
2022-04-01	909	909	903	905	5,700	905
2022-03-31	910	915	907	909	9,400	909
2022-03-30	928	928	905	916	15,900	916
2022-03-29	935	945	925	945	13,300	945
2022-03-28	942	942	937	938	9,800	938
2022-03-25	938	939	934	938	7,000	938
2022-03-24	936	940	928	940	7,900	940
2022-03-23	925	940	923	940	12,700	940
2022-03-22	927	927	918	927	12,000	927
2022-03-18	916	926	916	926	8,200	926
2022-03-17	917	926	914	926	10,400	926
2022-03-16	915	918	912	917	5,600	917
2022-03-15	909	909	903	906	4,800	906
2022-03-14	917	917	904	907	4,700	907
2022-03-11	902	907	901	901	13,200	901
2022-03-10	916	916	905	916	7,600	916
2022-03-09	922	922	900	900	9,200	900
2022-03-08	905	918	905	907	8,100	907
2022-03-07	913	913	903	905	6,900	905
2022-03-04	911	914	907	907	5,000	907
2022-03-03	909	916	909	914	3,600	914
2022-03-02	913	914	909	909	4,300	909
2022-03-01	922	924	912	916	6,600	916
2022-02-28	913	922	912	922	7,400	922
2022-02-25	915	915	909	913	5,900	913
2022-02-24	911	915	908	915	4,200	915
2022-02-22	917	917	909	911	3,200	911
2022-02-21	920	920	914	917	2,600	917
2022-02-18	915	923	908	916	5,800	916
2022-02-17	920	920	912	912	3,800	912
2022-02-16	923	923	920	920	3,500	920
2022-02-15	921	922	915	919	6,100	919
2022-02-14	920	920	912	918	5,100	918
2022-02-10	910	916	910	915	6,900	915
2022-02-09	909	910	907	910	5,000	910
2022-02-08	907	911	906	909	6,000	909
2022-02-07	905	913	905	907	20,200	907
2022-02-04	920	923	913	917	7,100	917
2022-02-03	925	930	920	920	2,900	920
2022-02-02	928	932	919	932	4,700	932
2022-02-01	923	931	910	918	6,500	918
2022-01-31	918	920	912	920	1,900	920
2022-01-28	904	920	904	914	5,300	914
2022-01-27	922	922	904	904	10,700	904
2022-01-26	919	919	912	915	2,800	915
2022-01-25	912	916	912	913	2,400	913
2022-01-24	922	922	909	917	4,500	917
2022-01-21	907	911	905	907	3,300	907
2022-01-20	906	915	906	907	3,900	907
2022-01-19	914	914	905	905	6,300	905
2022-01-18	935	935	917	920	4,200	920
2022-01-17	920	924	920	920	3,200	920
2022-01-14	915	929	915	916	8,900	916
2022-01-13	910	924	908	914	7,200	914
2022-01-12	905	908	903	907	13,700	907
2022-01-11	908	908	903	904	12,800	904
2022-01-07	907	912	905	905	16,500	905
2022-01-06	910	912	905	905	11,100	905
2022-01-05	913	916	910	910	8,500	910
2022-01-04	913	914	909	914	7,900	914

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