焼津水産化学工業(2812)の株価時系列情報
焼津水産化学工業(2812)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/22 | 1,435 | 1,436 | 1,432 | 1,433 | 5,600 |
| 2024/04/19 | 1,432 | 1,436 | 1,432 | 1,436 | 8,300 |
| 2024/04/18 | 1,432 | 1,436 | 1,432 | 1,435 | 4,300 |
| 2024/04/17 | 1,435 | 1,436 | 1,432 | 1,432 | 4,700 |
| 2024/04/16 | 1,431 | 1,436 | 1,431 | 1,436 | 54,400 |
| 2024/04/15 | 1,431 | 1,433 | 1,430 | 1,431 | 18,300 |
| 2024/04/12 | 1,431 | 1,433 | 1,431 | 1,433 | 6,200 |
| 2024/04/11 | 1,430 | 1,432 | 1,430 | 1,430 | 30,300 |
| 2024/04/10 | 1,430 | 1,433 | 1,430 | 1,431 | 9,800 |
| 2024/04/09 | 1,433 | 1,435 | 1,432 | 1,432 | 37,800 |
| 2024/04/08 | 1,434 | 1,434 | 1,430 | 1,434 | 5,700 |
| 2024/04/05 | 1,430 | 1,433 | 1,430 | 1,433 | 6,500 |
| 2024/04/04 | 1,431 | 1,432 | 1,428 | 1,431 | 15,900 |
| 2024/04/03 | 1,429 | 1,433 | 1,428 | 1,433 | 49,900 |
| 2024/04/02 | 1,428 | 1,431 | 1,427 | 1,428 | 62,100 |
| 2024/04/01 | 1,429 | 1,433 | 1,427 | 1,429 | 119,300 |
| 2024/03/29 | 1,423 | 1,428 | 1,423 | 1,427 | 78,800 |
| 2024/03/28 | 1,423 | 1,426 | 1,421 | 1,423 | 77,400 |
| 2024/03/27 | 1,426 | 1,426 | 1,424 | 1,424 | 67,700 |
| 2024/03/26 | 1,425 | 1,429 | 1,425 | 1,425 | 79,000 |
| 2024/03/25 | 1,431 | 1,431 | 1,424 | 1,424 | 29,400 |
| 2024/03/22 | 1,434 | 1,435 | 1,431 | 1,431 | 28,900 |
| 2024/03/21 | 1,432 | 1,435 | 1,432 | 1,433 | 155,300 |
| 2024/03/19 | 1,431 | 1,432 | 1,431 | 1,431 | 22,700 |
| 2024/03/18 | 1,432 | 1,434 | 1,431 | 1,433 | 65,900 |
| 2024/03/15 | 1,431 | 1,434 | 1,431 | 1,432 | 101,400 |
| 2024/03/14 | 1,433 | 1,435 | 1,433 | 1,435 | 180,800 |
| 2024/03/13 | 1,430 | 1,434 | 1,430 | 1,433 | 217,800 |
| 2024/03/12 | 1,431 | 1,432 | 1,427 | 1,429 | 587,700 |
| 2024/03/11 | 1,343 | 1,344 | 1,336 | 1,343 | 73,200 |
| 2024/03/08 | 1,343 | 1,345 | 1,342 | 1,343 | 45,700 |
| 2024/03/07 | 1,347 | 1,347 | 1,341 | 1,344 | 61,500 |
| 2024/03/06 | 1,349 | 1,349 | 1,346 | 1,347 | 37,200 |
| 2024/03/05 | 1,348 | 1,350 | 1,346 | 1,348 | 81,500 |
| 2024/03/04 | 1,350 | 1,351 | 1,341 | 1,348 | 282,200 |
| 2024/03/01 | 1,349 | 1,353 | 1,347 | 1,349 | 128,800 |
| 2024/02/29 | 1,358 | 1,358 | 1,349 | 1,349 | 70,000 |
| 2024/02/28 | 1,350 | 1,380 | 1,350 | 1,351 | 186,000 |
| 2024/02/27 | 1,348 | 1,352 | 1,347 | 1,352 | 99,200 |
| 2024/02/26 | 1,349 | 1,356 | 1,349 | 1,350 | 77,600 |
| 2024/02/22 | 1,347 | 1,349 | 1,346 | 1,346 | 139,000 |
| 2024/02/21 | 1,350 | 1,350 | 1,346 | 1,346 | 258,100 |
| 2024/02/20 | 1,350 | 1,352 | 1,350 | 1,350 | 35,700 |
| 2024/02/19 | 1,352 | 1,352 | 1,350 | 1,350 | 187,200 |
| 2024/02/16 | 1,350 | 1,355 | 1,349 | 1,350 | 162,500 |
| 2024/02/15 | 1,350 | 1,353 | 1,347 | 1,347 | 612,600 |
| 2024/02/14 | 1,346 | 1,347 | 1,345 | 1,346 | 158,800 |
| 2024/02/13 | 1,346 | 1,347 | 1,345 | 1,345 | 227,000 |
| 2024/02/09 | 1,347 | 1,348 | 1,346 | 1,346 | 277,300 |
| 2024/02/08 | 1,347 | 1,348 | 1,347 | 1,347 | 99,800 |
| 2024/02/07 | 1,349 | 1,350 | 1,347 | 1,348 | 385,100 |
| 2024/02/06 | 1,347 | 1,350 | 1,346 | 1,350 | 1,422,000 |
| 2024/02/05 | 1,219 | 1,250 | 1,219 | 1,229 | 68,400 |
| 2024/02/02 | 1,226 | 1,226 | 1,213 | 1,219 | 13,900 |
| 2024/02/01 | 1,230 | 1,246 | 1,221 | 1,223 | 23,900 |
| 2024/01/31 | 1,219 | 1,244 | 1,215 | 1,237 | 31,500 |
| 2024/01/30 | 1,200 | 1,239 | 1,200 | 1,225 | 102,900 |
| 2024/01/29 | 1,198 | 1,205 | 1,195 | 1,200 | 19,900 |
| 2024/01/26 | 1,199 | 1,200 | 1,185 | 1,188 | 19,300 |
| 2024/01/25 | 1,194 | 1,210 | 1,194 | 1,202 | 22,300 |
| 2024/01/24 | 1,190 | 1,200 | 1,188 | 1,193 | 16,000 |
| 2024/01/23 | 1,197 | 1,200 | 1,190 | 1,191 | 9,400 |
| 2024/01/22 | 1,182 | 1,198 | 1,182 | 1,192 | 16,700 |
| 2024/01/19 | 1,182 | 1,188 | 1,177 | 1,181 | 54,000 |
| 2024/01/18 | 1,190 | 1,193 | 1,181 | 1,181 | 27,900 |
| 2024/01/17 | 1,184 | 1,199 | 1,184 | 1,190 | 25,500 |
| 2024/01/16 | 1,200 | 1,202 | 1,184 | 1,184 | 24,100 |
| 2024/01/15 | 1,188 | 1,205 | 1,188 | 1,200 | 26,500 |
| 2024/01/12 | 1,195 | 1,202 | 1,184 | 1,193 | 54,900 |
| 2024/01/11 | 1,213 | 1,213 | 1,200 | 1,204 | 23,800 |
| 2024/01/10 | 1,230 | 1,230 | 1,214 | 1,218 | 22,500 |
| 2024/01/09 | 1,220 | 1,240 | 1,212 | 1,230 | 55,500 |
| 2024/01/05 | 1,204 | 1,226 | 1,204 | 1,217 | 13,200 |
| 2024/01/04 | 1,199 | 1,218 | 1,193 | 1,210 | 15,900 |
| 2023/12/29 | 1,191 | 1,204 | 1,190 | 1,199 | 65,200 |
| 2023/12/28 | 1,199 | 1,200 | 1,197 | 1,199 | 2,600 |
| 2023/12/27 | 1,200 | 1,200 | 1,188 | 1,199 | 32,400 |
| 2023/12/26 | 1,191 | 1,198 | 1,191 | 1,194 | 9,100 |
| 2023/12/25 | 1,193 | 1,204 | 1,183 | 1,195 | 20,300 |
| 2023/12/22 | 1,220 | 1,224 | 1,195 | 1,198 | 21,300 |
| 2023/12/21 | 1,212 | 1,227 | 1,205 | 1,209 | 21,300 |
| 2023/12/20 | 1,214 | 1,257 | 1,212 | 1,222 | 51,600 |
| 2023/12/19 | 1,191 | 1,217 | 1,189 | 1,214 | 59,000 |
| 2023/12/18 | 1,163 | 1,198 | 1,163 | 1,189 | 45,300 |
| 2023/12/15 | 1,165 | 1,170 | 1,162 | 1,163 | 85,600 |
| 2023/12/14 | 1,170 | 1,170 | 1,163 | 1,165 | 37,800 |
| 2023/12/13 | 1,162 | 1,168 | 1,162 | 1,168 | 53,900 |
| 2023/12/12 | 1,165 | 1,172 | 1,164 | 1,164 | 8,600 |
| 2023/12/11 | 1,165 | 1,173 | 1,162 | 1,165 | 42,200 |
| 2023/12/08 | 1,160 | 1,166 | 1,158 | 1,161 | 48,200 |
| 2023/12/07 | 1,169 | 1,172 | 1,159 | 1,161 | 134,200 |
| 2023/12/06 | 1,180 | 1,186 | 1,160 | 1,174 | 97,800 |
| 2023/12/05 | 1,177 | 1,189 | 1,175 | 1,182 | 64,700 |
| 2023/12/04 | 1,160 | 1,187 | 1,160 | 1,176 | 128,200 |
| 2023/12/01 | 1,167 | 1,170 | 1,156 | 1,161 | 272,200 |
| 2023/11/30 | 1,178 | 1,179 | 1,168 | 1,170 | 32,400 |
| 2023/11/29 | 1,177 | 1,183 | 1,174 | 1,178 | 51,900 |
| 2023/11/28 | 1,178 | 1,184 | 1,178 | 1,179 | 55,200 |
| 2023/11/27 | 1,187 | 1,191 | 1,177 | 1,183 | 23,000 |
| 2023/11/24 | 1,185 | 1,189 | 1,183 | 1,187 | 16,700 |
| 2023/11/22 | 1,178 | 1,190 | 1,175 | 1,175 | 16,100 |
| 2023/11/21 | 1,176 | 1,187 | 1,176 | 1,178 | 10,300 |
| 2023/11/20 | 1,172 | 1,186 | 1,172 | 1,177 | 26,700 |
| 2023/11/17 | 1,167 | 1,178 | 1,167 | 1,176 | 18,700 |
| 2023/11/16 | 1,177 | 1,177 | 1,167 | 1,167 | 46,600 |
| 2023/11/15 | 1,181 | 1,187 | 1,170 | 1,170 | 20,300 |
| 2023/11/14 | 1,184 | 1,191 | 1,178 | 1,180 | 27,700 |
| 2023/11/13 | 1,184 | 1,195 | 1,182 | 1,184 | 15,300 |
| 2023/11/10 | 1,181 | 1,192 | 1,173 | 1,182 | 49,600 |
| 2023/11/09 | 1,178 | 1,187 | 1,167 | 1,181 | 72,900 |
| 2023/11/08 | 1,191 | 1,195 | 1,174 | 1,178 | 51,800 |
| 2023/11/07 | 1,181 | 1,209 | 1,171 | 1,195 | 48,400 |
| 2023/11/06 | 1,187 | 1,201 | 1,179 | 1,185 | 83,800 |
| 2023/11/02 | 1,207 | 1,207 | 1,191 | 1,205 | 60,000 |
| 2023/11/01 | 1,210 | 1,210 | 1,192 | 1,207 | 50,200 |
| 2023/10/31 | 1,196 | 1,214 | 1,192 | 1,195 | 71,800 |
| 2023/10/30 | 1,200 | 1,213 | 1,183 | 1,183 | 170,100 |
| 2023/10/27 | 1,200 | 1,224 | 1,200 | 1,224 | 79,100 |
| 2023/10/26 | 1,197 | 1,205 | 1,193 | 1,198 | 80,100 |
| 2023/10/25 | 1,200 | 1,213 | 1,194 | 1,198 | 54,800 |
| 2023/10/24 | 1,194 | 1,205 | 1,180 | 1,200 | 89,200 |
| 2023/10/23 | 1,195 | 1,218 | 1,195 | 1,198 | 100,800 |
| 2023/10/20 | 1,199 | 1,200 | 1,180 | 1,191 | 205,600 |
| 2023/10/19 | 1,226 | 1,245 | 1,160 | 1,200 | 478,900 |
| 2023/10/18 | 1,280 | 1,312 | 1,280 | 1,286 | 96,300 |
| 2023/10/17 | 1,287 | 1,298 | 1,282 | 1,295 | 49,900 |
| 2023/10/16 | 1,284 | 1,305 | 1,282 | 1,286 | 143,700 |
| 2023/10/13 | 1,287 | 1,305 | 1,278 | 1,293 | 35,900 |
| 2023/10/12 | 1,275 | 1,314 | 1,271 | 1,312 | 97,300 |
| 2023/10/11 | 1,283 | 1,286 | 1,270 | 1,280 | 86,800 |
| 2023/10/10 | 1,278 | 1,300 | 1,278 | 1,287 | 54,800 |
| 2023/10/06 | 1,297 | 1,308 | 1,292 | 1,305 | 15,600 |
| 2023/10/05 | 1,287 | 1,308 | 1,287 | 1,308 | 19,700 |
| 2023/10/04 | 1,295 | 1,315 | 1,275 | 1,287 | 108,000 |
| 2023/10/03 | 1,313 | 1,313 | 1,288 | 1,293 | 39,200 |
| 2023/10/02 | 1,319 | 1,338 | 1,303 | 1,313 | 90,700 |
| 2023/09/29 | 1,350 | 1,350 | 1,318 | 1,318 | 85,100 |
| 2023/09/28 | 1,343 | 1,370 | 1,325 | 1,358 | 98,100 |
| 2023/09/27 | 1,320 | 1,349 | 1,318 | 1,341 | 81,100 |
| 2023/09/26 | 1,305 | 1,350 | 1,303 | 1,336 | 101,900 |
| 2023/09/25 | 1,296 | 1,306 | 1,283 | 1,295 | 62,100 |
| 2023/09/22 | 1,281 | 1,315 | 1,267 | 1,302 | 55,400 |
| 2023/09/21 | 1,297 | 1,297 | 1,272 | 1,291 | 42,000 |
| 2023/09/20 | 1,235 | 1,343 | 1,233 | 1,300 | 249,600 |
| 2023/09/19 | 1,187 | 1,256 | 1,187 | 1,243 | 223,100 |
| 2023/09/15 | 1,203 | 1,206 | 1,188 | 1,201 | 197,500 |
| 2023/09/14 | 1,187 | 1,220 | 1,187 | 1,208 | 117,600 |
| 2023/09/13 | 1,200 | 1,206 | 1,189 | 1,193 | 91,800 |
| 2023/09/12 | 1,219 | 1,226 | 1,189 | 1,217 | 87,000 |
| 2023/09/11 | 1,193 | 1,220 | 1,170 | 1,207 | 127,800 |
| 2023/09/08 | 1,197 | 1,209 | 1,176 | 1,182 | 145,100 |
| 2023/09/07 | 1,236 | 1,245 | 1,164 | 1,170 | 421,400 |
| 2023/09/06 | 1,262 | 1,309 | 1,211 | 1,258 | 612,700 |
| 2023/09/05 | 1,136 | 1,145 | 1,136 | 1,142 | 126,400 |
| 2023/09/04 | 1,136 | 1,141 | 1,135 | 1,138 | 250,900 |
| 2023/09/01 | 1,136 | 1,138 | 1,135 | 1,136 | 135,500 |
| 2023/08/31 | 1,136 | 1,138 | 1,135 | 1,136 | 133,200 |
| 2023/08/30 | 1,138 | 1,138 | 1,135 | 1,136 | 149,900 |
| 2023/08/29 | 1,138 | 1,141 | 1,137 | 1,139 | 276,400 |
| 2023/08/28 | 1,139 | 1,142 | 1,137 | 1,139 | 163,100 |
| 2023/08/25 | 1,139 | 1,141 | 1,137 | 1,139 | 60,000 |
| 2023/08/24 | 1,139 | 1,141 | 1,139 | 1,140 | 89,100 |
| 2023/08/23 | 1,137 | 1,140 | 1,137 | 1,139 | 72,700 |
| 2023/08/22 | 1,139 | 1,141 | 1,137 | 1,140 | 86,600 |
| 2023/08/21 | 1,139 | 1,145 | 1,139 | 1,140 | 78,100 |
| 2023/08/18 | 1,141 | 1,144 | 1,138 | 1,140 | 255,400 |
| 2023/08/17 | 1,147 | 1,154 | 1,140 | 1,144 | 292,900 |
| 2023/08/16 | 1,169 | 1,170 | 1,146 | 1,152 | 169,100 |
| 2023/08/15 | 1,184 | 1,201 | 1,178 | 1,191 | 209,500 |
| 2023/08/14 | 1,200 | 1,215 | 1,180 | 1,208 | 357,700 |
| 2023/08/10 | 1,165 | 1,218 | 1,165 | 1,215 | 566,000 |
| 2023/08/09 | 1,146 | 1,165 | 1,143 | 1,165 | 1,112,200 |
| 2023/08/08 | 1,138 | 1,142 | 1,138 | 1,142 | 1,710,400 |
| 2023/08/07 | 992 | 992 | 992 | 992 | 26,600 |
| 2023/08/04 | 823 | 845 | 823 | 842 | 29,600 |
| 2023/08/03 | 825 | 825 | 821 | 823 | 17,500 |
| 2023/08/02 | 830 | 832 | 826 | 826 | 15,100 |
| 2023/08/01 | 837 | 837 | 832 | 834 | 11,800 |
| 2023/07/31 | 837 | 837 | 828 | 836 | 15,100 |
| 2023/07/28 | 822 | 838 | 822 | 827 | 106,000 |
| 2023/07/27 | 824 | 826 | 820 | 826 | 10,700 |
| 2023/07/26 | 818 | 825 | 818 | 824 | 13,100 |
| 2023/07/25 | 817 | 821 | 817 | 819 | 17,200 |
| 2023/07/24 | 815 | 820 | 813 | 816 | 6,900 |
| 2023/07/21 | 815 | 819 | 813 | 816 | 10,300 |
| 2023/07/20 | 817 | 818 | 815 | 816 | 8,600 |
| 2023/07/19 | 815 | 819 | 814 | 817 | 11,100 |
| 2023/07/18 | 816 | 819 | 811 | 815 | 10,100 |
| 2023/07/14 | 819 | 820 | 810 | 816 | 12,000 |
| 2023/07/13 | 817 | 817 | 811 | 815 | 15,100 |
| 2023/07/12 | 814 | 819 | 813 | 814 | 10,900 |
| 2023/07/11 | 832 | 832 | 816 | 819 | 15,500 |
| 2023/07/10 | 824 | 837 | 813 | 823 | 33,600 |
| 2023/07/07 | 815 | 815 | 808 | 811 | 12,100 |
| 2023/07/06 | 820 | 820 | 811 | 812 | 15,100 |
| 2023/07/05 | 828 | 828 | 818 | 819 | 16,200 |
| 2023/07/04 | 833 | 833 | 822 | 822 | 11,000 |
| 2023/07/03 | 827 | 833 | 825 | 832 | 9,800 |
| 2023/06/30 | 835 | 835 | 823 | 823 | 16,000 |
| 2023/06/29 | 838 | 838 | 832 | 835 | 6,200 |