2812 焼津水産化学工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,191	1,204	1,190	1,199	65,200	1,199
2023-12-28	1,199	1,200	1,197	1,199	2,600	1,199
2023-12-27	1,200	1,200	1,188	1,199	32,400	1,199
2023-12-26	1,191	1,198	1,191	1,194	9,100	1,194
2023-12-25	1,193	1,204	1,183	1,195	20,300	1,195
2023-12-22	1,220	1,224	1,195	1,198	21,300	1,198
2023-12-21	1,212	1,227	1,205	1,209	21,300	1,209
2023-12-20	1,214	1,257	1,212	1,222	51,600	1,222
2023-12-19	1,191	1,217	1,189	1,214	59,000	1,214
2023-12-18	1,163	1,198	1,163	1,189	45,300	1,189
2023-12-15	1,165	1,170	1,162	1,163	85,600	1,163
2023-12-14	1,170	1,170	1,163	1,165	37,800	1,165
2023-12-13	1,162	1,168	1,162	1,168	53,900	1,168
2023-12-12	1,165	1,172	1,164	1,164	8,600	1,164
2023-12-11	1,165	1,173	1,162	1,165	42,200	1,165
2023-12-08	1,160	1,166	1,158	1,161	48,200	1,161
2023-12-07	1,169	1,172	1,159	1,161	134,200	1,161
2023-12-06	1,180	1,186	1,160	1,174	97,800	1,174
2023-12-05	1,177	1,189	1,175	1,182	64,700	1,182
2023-12-04	1,160	1,187	1,160	1,176	128,200	1,176
2023-12-01	1,167	1,170	1,156	1,161	272,200	1,161
2023-11-30	1,178	1,179	1,168	1,170	32,400	1,170
2023-11-29	1,177	1,183	1,174	1,178	51,900	1,178
2023-11-28	1,178	1,184	1,178	1,179	55,200	1,179
2023-11-27	1,187	1,191	1,177	1,183	23,000	1,183
2023-11-24	1,185	1,189	1,183	1,187	16,700	1,187
2023-11-22	1,178	1,190	1,175	1,175	16,100	1,175
2023-11-21	1,176	1,187	1,176	1,178	10,300	1,178
2023-11-20	1,172	1,186	1,172	1,177	26,700	1,177
2023-11-17	1,167	1,178	1,167	1,176	18,700	1,176
2023-11-16	1,177	1,177	1,167	1,167	46,600	1,167
2023-11-15	1,181	1,187	1,170	1,170	20,300	1,170
2023-11-14	1,184	1,191	1,178	1,180	27,700	1,180
2023-11-13	1,184	1,195	1,182	1,184	15,300	1,184
2023-11-10	1,181	1,192	1,173	1,182	49,600	1,182
2023-11-09	1,178	1,187	1,167	1,181	72,900	1,181
2023-11-08	1,191	1,195	1,174	1,178	51,800	1,178
2023-11-07	1,181	1,209	1,171	1,195	48,400	1,195
2023-11-06	1,187	1,201	1,179	1,185	83,800	1,185
2023-11-02	1,207	1,207	1,191	1,205	60,000	1,205
2023-11-01	1,210	1,210	1,192	1,207	50,200	1,207
2023-10-31	1,196	1,214	1,192	1,195	71,800	1,195
2023-10-30	1,200	1,213	1,183	1,183	170,100	1,183
2023-10-27	1,200	1,224	1,200	1,224	79,100	1,224
2023-10-26	1,197	1,205	1,193	1,198	80,100	1,198
2023-10-25	1,200	1,213	1,194	1,198	54,800	1,198
2023-10-24	1,194	1,205	1,180	1,200	89,200	1,200
2023-10-23	1,195	1,218	1,195	1,198	100,800	1,198
2023-10-20	1,199	1,200	1,180	1,191	205,600	1,191
2023-10-19	1,226	1,245	1,160	1,200	478,900	1,200
2023-10-18	1,280	1,312	1,280	1,286	96,300	1,286
2023-10-17	1,287	1,298	1,282	1,295	49,900	1,295
2023-10-16	1,284	1,305	1,282	1,286	143,700	1,286
2023-10-13	1,287	1,305	1,278	1,293	35,900	1,293
2023-10-12	1,275	1,314	1,271	1,312	97,300	1,312
2023-10-11	1,283	1,286	1,270	1,280	86,800	1,280
2023-10-10	1,278	1,300	1,278	1,287	54,800	1,287
2023-10-06	1,297	1,308	1,292	1,305	15,600	1,305
2023-10-05	1,287	1,308	1,287	1,308	19,700	1,308
2023-10-04	1,295	1,315	1,275	1,287	108,000	1,287
2023-10-03	1,313	1,313	1,288	1,293	39,200	1,293
2023-10-02	1,319	1,338	1,303	1,313	90,700	1,313
2023-09-29	1,350	1,350	1,318	1,318	85,100	1,318
2023-09-28	1,343	1,370	1,325	1,358	98,100	1,358
2023-09-27	1,320	1,349	1,318	1,341	81,100	1,341
2023-09-26	1,305	1,350	1,303	1,336	101,900	1,336
2023-09-25	1,296	1,306	1,283	1,295	62,100	1,295
2023-09-22	1,281	1,315	1,267	1,302	55,400	1,302
2023-09-21	1,297	1,297	1,272	1,291	42,000	1,291
2023-09-20	1,235	1,343	1,233	1,300	249,600	1,300
2023-09-19	1,187	1,256	1,187	1,243	223,100	1,243
2023-09-15	1,203	1,206	1,188	1,201	197,500	1,201
2023-09-14	1,187	1,220	1,187	1,208	117,600	1,208
2023-09-13	1,200	1,206	1,189	1,193	91,800	1,193
2023-09-12	1,219	1,226	1,189	1,217	87,000	1,217
2023-09-11	1,193	1,220	1,170	1,207	127,800	1,207
2023-09-08	1,197	1,209	1,176	1,182	145,100	1,182
2023-09-07	1,236	1,245	1,164	1,170	421,400	1,170
2023-09-06	1,262	1,309	1,211	1,258	612,700	1,258
2023-09-05	1,136	1,145	1,136	1,142	126,400	1,142
2023-09-04	1,136	1,141	1,135	1,138	250,900	1,138
2023-09-01	1,136	1,138	1,135	1,136	135,500	1,136
2023-08-31	1,136	1,138	1,135	1,136	133,200	1,136
2023-08-30	1,138	1,138	1,135	1,136	149,900	1,136
2023-08-29	1,138	1,141	1,137	1,139	276,400	1,139
2023-08-28	1,139	1,142	1,137	1,139	163,100	1,139
2023-08-25	1,139	1,141	1,137	1,139	60,000	1,139
2023-08-24	1,139	1,141	1,139	1,140	89,100	1,140
2023-08-23	1,137	1,140	1,137	1,139	72,700	1,139
2023-08-22	1,139	1,141	1,137	1,140	86,600	1,140
2023-08-21	1,139	1,145	1,139	1,140	78,100	1,140
2023-08-18	1,141	1,144	1,138	1,140	255,400	1,140
2023-08-17	1,147	1,154	1,140	1,144	292,900	1,144
2023-08-16	1,169	1,170	1,146	1,152	169,100	1,152
2023-08-15	1,184	1,201	1,178	1,191	209,500	1,191
2023-08-14	1,200	1,215	1,180	1,208	357,700	1,208
2023-08-10	1,165	1,218	1,165	1,215	566,000	1,215
2023-08-09	1,146	1,165	1,143	1,165	1,112,200	1,165
2023-08-08	1,138	1,142	1,138	1,142	1,710,400	1,142
2023-08-07	992	992	992	992	26,600	992
2023-08-04	823	845	823	842	29,600	842
2023-08-03	825	825	821	823	17,500	823
2023-08-02	830	832	826	826	15,100	826
2023-08-01	837	837	832	834	11,800	834
2023-07-31	837	837	828	836	15,100	836
2023-07-28	822	838	822	827	106,000	827
2023-07-27	824	826	820	826	10,700	826
2023-07-26	818	825	818	824	13,100	824
2023-07-25	817	821	817	819	17,200	819
2023-07-24	815	820	813	816	6,900	816
2023-07-21	815	819	813	816	10,300	816
2023-07-20	817	818	815	816	8,600	816
2023-07-19	815	819	814	817	11,100	817
2023-07-18	816	819	811	815	10,100	815
2023-07-14	819	820	810	816	12,000	816
2023-07-13	817	817	811	815	15,100	815
2023-07-12	814	819	813	814	10,900	814
2023-07-11	832	832	816	819	15,500	819
2023-07-10	824	837	813	823	33,600	823
2023-07-07	815	815	808	811	12,100	811
2023-07-06	820	820	811	812	15,100	812
2023-07-05	828	828	818	819	16,200	819
2023-07-04	833	833	822	822	11,000	822
2023-07-03	827	833	825	832	9,800	832
2023-06-30	835	835	823	823	16,000	823
2023-06-29	838	838	832	835	6,200	835
2023-06-28	830	833	827	832	12,100	832
2023-06-27	832	836	827	836	4,700	836
2023-06-26	828	834	827	832	6,100	832
2023-06-23	830	834	822	823	15,000	823
2023-06-22	834	839	830	830	5,700	830
2023-06-21	827	838	827	834	20,400	834
2023-06-20	832	832	816	829	12,600	829
2023-06-19	830	838	826	836	18,100	836
2023-06-16	817	831	817	826	15,500	826
2023-06-15	821	824	816	817	14,000	817
2023-06-14	817	825	816	823	14,800	823
2023-06-13	803	818	803	817	17,000	817
2023-06-12	802	809	802	805	8,900	805
2023-06-09	806	806	801	804	13,300	804
2023-06-08	800	804	800	800	6,400	800
2023-06-07	805	807	800	801	17,200	801
2023-06-06	805	807	801	804	9,200	804
2023-06-05	804	806	802	803	8,600	803
2023-06-02	796	802	793	798	20,600	798
2023-06-01	798	798	791	792	12,200	792
2023-05-31	794	795	790	790	26,500	790
2023-05-30	808	808	793	794	29,300	794
2023-05-29	806	807	801	802	10,500	802
2023-05-26	820	820	805	805	20,700	805
2023-05-25	822	825	817	820	10,500	820
2023-05-24	822	831	822	824	12,600	824
2023-05-23	831	835	814	827	37,500	827
2023-05-22	836	842	833	834	9,600	834
2023-05-19	849	849	834	835	15,900	835
2023-05-18	838	848	838	842	24,600	842
2023-05-17	837	843	836	838	5,700	838
2023-05-16	839	839	834	839	10,200	839
2023-05-15	833	845	833	845	17,400	845
2023-05-12	831	837	827	837	15,000	837
2023-05-11	848	848	829	830	27,700	830
2023-05-10	870	870	850	855	17,600	855
2023-05-09	861	868	860	864	14,900	864
2023-05-08	854	862	843	861	15,900	861
2023-05-02	854	854	846	851	6,900	851
2023-05-01	832	854	832	852	25,000	852
2023-04-28	834	841	831	831	24,500	831
2023-04-27	834	837	830	834	77,000	834
2023-04-26	831	837	829	834	18,600	834
2023-04-25	837	840	828	837	21,900	837
2023-04-24	835	836	831	836	10,500	836
2023-04-21	832	835	829	832	9,200	832
2023-04-20	835	844	832	832	12,700	832
2023-04-19	840	846	834	835	18,800	835
2023-04-18	838	850	838	850	7,300	850
2023-04-17	850	850	833	838	15,800	838
2023-04-14	861	863	850	850	18,000	850
2023-04-13	844	865	841	862	32,000	862
2023-04-12	834	839	833	839	7,700	839
2023-04-11	839	841	825	832	18,300	832
2023-04-10	817	834	817	834	11,500	834
2023-04-07	822	824	816	821	20,200	821
2023-04-06	835	845	820	820	27,500	820
2023-04-05	838	838	828	828	22,500	828
2023-04-04	856	856	839	839	19,300	839
2023-04-03	859	867	851	851	11,800	851
2023-03-31	845	862	845	854	19,200	854
2023-03-30	855	878	844	844	62,100	844
2023-03-29	886	895	881	895	22,400	895
2023-03-28	887	888	878	879	9,800	879
2023-03-27	874	887	874	887	8,900	887
2023-03-24	879	879	866	877	8,000	877
2023-03-23	866	883	866	879	7,400	879
2023-03-22	859	875	858	875	10,000	875
2023-03-20	868	870	859	859	8,400	859
2023-03-17	864	876	864	865	4,900	865
2023-03-16	863	872	851	868	14,200	868
2023-03-15	856	876	856	865	11,600	865
2023-03-14	864	870	851	862	14,400	862
2023-03-13	880	880	862	864	16,500	864
2023-03-10	894	899	883	883	24,400	883
2023-03-09	895	904	895	897	11,700	897
2023-03-08	895	903	895	896	14,900	896
2023-03-07	895	909	895	901	11,700	901
2023-03-06	912	912	895	895	15,400	895
2023-03-03	914	918	901	912	17,700	912
2023-03-02	910	927	910	912	16,400	912
2023-03-01	900	908	895	908	10,000	908
2023-02-28	913	913	897	900	20,000	900
2023-02-27	978	982	911	911	62,200	911
2023-02-24	1,010	1,011	999	1,005	24,400	1,005
2023-02-22	1,004	1,011	993	1,010	41,900	1,010
2023-02-21	992	1,018	984	1,018	55,500	1,018
2023-02-20	964	993	951	993	51,200	993
2023-02-17	969	980	959	964	63,700	964
2023-02-16	962	974	952	969	53,000	969
2023-02-15	947	965	941	962	48,100	962
2023-02-14	926	950	925	947	53,600	947
2023-02-13	916	929	904	926	50,200	926
2023-02-10	918	922	910	916	33,900	916
2023-02-09	924	926	906	918	37,000	918
2023-02-08	906	921	901	921	42,000	921
2023-02-07	872	908	872	906	53,600	906
2023-02-06	888	898	861	898	126,400	898
2023-02-03	808	809	801	801	11,200	801
2023-02-02	818	818	804	808	10,700	808
2023-02-01	818	818	806	813	7,100	813
2023-01-31	807	815	807	815	9,600	815
2023-01-30	802	811	801	805	46,700	805
2023-01-27	811	811	802	807	13,400	807
2023-01-26	811	811	800	806	13,000	806
2023-01-25	804	809	799	809	16,200	809
2023-01-24	803	804	797	804	15,600	804
2023-01-23	795	798	793	797	16,000	797
2023-01-20	794	797	792	794	18,500	794
2023-01-19	801	801	794	794	19,500	794
2023-01-18	799	801	795	801	18,500	801
2023-01-17	800	801	797	798	20,900	798
2023-01-16	804	807	800	800	14,000	800
2023-01-13	808	810	800	800	21,300	800
2023-01-12	825	825	805	808	19,400	808
2023-01-11	827	830	820	822	10,700	822
2023-01-10	830	837	827	827	7,500	827
2023-01-06	830	838	830	830	6,000	830
2023-01-05	840	841	830	830	10,400	830
2023-01-04	850	853	840	840	6,500	840

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30