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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,580 | 1,615 | 1,521 | 1,591 | 86,100 |
| 2005/12/29 | 1,429 | 1,624 | 1,429 | 1,598 | 248,300 |
| 2005/12/28 | 1,420 | 1,424 | 1,400 | 1,424 | 32,000 |
| 2005/12/27 | 1,400 | 1,425 | 1,385 | 1,420 | 78,500 |
| 2005/12/26 | 1,351 | 1,460 | 1,335 | 1,402 | 103,400 |
| 2005/12/22 | 1,283 | 1,300 | 1,281 | 1,286 | 26,800 |
| 2005/12/21 | 1,305 | 1,310 | 1,270 | 1,301 | 28,600 |
| 2005/12/20 | 1,271 | 1,294 | 1,265 | 1,294 | 18,500 |
| 2005/12/19 | 1,260 | 1,270 | 1,257 | 1,263 | 15,100 |
| 2005/12/16 | 1,270 | 1,270 | 1,251 | 1,251 | 29,600 |
| 2005/12/15 | 1,265 | 1,282 | 1,265 | 1,270 | 12,500 |
| 2005/12/14 | 1,291 | 1,295 | 1,277 | 1,277 | 30,100 |
| 2005/12/13 | 1,281 | 1,287 | 1,261 | 1,269 | 27,600 |
| 2005/12/12 | 1,299 | 1,304 | 1,275 | 1,277 | 29,600 |
| 2005/12/09 | 1,270 | 1,294 | 1,270 | 1,290 | 30,000 |
| 2005/12/08 | 1,313 | 1,313 | 1,282 | 1,290 | 25,100 |
| 2005/12/07 | 1,319 | 1,319 | 1,280 | 1,310 | 70,000 |
| 2005/12/06 | 1,213 | 1,320 | 1,212 | 1,314 | 150,000 |
| 2005/12/05 | 1,200 | 1,205 | 1,195 | 1,203 | 29,400 |
| 2005/12/02 | 1,198 | 1,205 | 1,195 | 1,199 | 12,000 |
| 2005/12/01 | 1,200 | 1,206 | 1,191 | 1,193 | 26,000 |
| 2005/11/30 | 1,208 | 1,208 | 1,200 | 1,200 | 11,900 |
| 2005/11/29 | 1,198 | 1,209 | 1,191 | 1,208 | 27,700 |
| 2005/11/28 | 1,200 | 1,205 | 1,196 | 1,196 | 17,600 |
| 2005/11/25 | 1,205 | 1,205 | 1,189 | 1,200 | 20,900 |
| 2005/11/24 | 1,201 | 1,210 | 1,201 | 1,203 | 29,200 |
| 2005/11/22 | 1,185 | 1,198 | 1,185 | 1,198 | 18,900 |
| 2005/11/21 | 1,180 | 1,199 | 1,175 | 1,180 | 33,300 |
| 2005/11/18 | 1,158 | 1,175 | 1,157 | 1,174 | 31,700 |
| 2005/11/17 | 1,148 | 1,159 | 1,144 | 1,158 | 27,100 |
| 2005/11/16 | 1,145 | 1,148 | 1,142 | 1,148 | 10,500 |
| 2005/11/15 | 1,142 | 1,145 | 1,140 | 1,141 | 22,000 |
| 2005/11/14 | 1,145 | 1,150 | 1,142 | 1,143 | 17,200 |
| 2005/11/11 | 1,140 | 1,146 | 1,140 | 1,142 | 18,100 |
| 2005/11/10 | 1,145 | 1,145 | 1,140 | 1,142 | 20,500 |
| 2005/11/09 | 1,139 | 1,149 | 1,139 | 1,141 | 12,300 |
| 2005/11/08 | 1,145 | 1,149 | 1,137 | 1,137 | 16,600 |
| 2005/11/07 | 1,138 | 1,144 | 1,136 | 1,137 | 22,900 |
| 2005/11/04 | 1,139 | 1,145 | 1,137 | 1,137 | 25,400 |
| 2005/11/02 | 1,135 | 1,150 | 1,132 | 1,139 | 24,200 |
| 2005/11/01 | 1,144 | 1,144 | 1,135 | 1,136 | 6,900 |
| 2005/10/31 | 1,139 | 1,144 | 1,131 | 1,135 | 13,600 |
| 2005/10/28 | 1,144 | 1,149 | 1,126 | 1,126 | 26,400 |
| 2005/10/27 | 1,148 | 1,148 | 1,140 | 1,146 | 13,000 |
| 2005/10/26 | 1,149 | 1,149 | 1,140 | 1,142 | 13,700 |
| 2005/10/25 | 1,138 | 1,150 | 1,137 | 1,139 | 8,400 |
| 2005/10/24 | 1,143 | 1,150 | 1,134 | 1,137 | 29,500 |
| 2005/10/21 | 1,145 | 1,149 | 1,142 | 1,145 | 16,800 |
| 2005/10/20 | 1,142 | 1,152 | 1,140 | 1,147 | 12,900 |
| 2005/10/19 | 1,140 | 1,152 | 1,140 | 1,140 | 15,300 |
| 2005/10/18 | 1,147 | 1,152 | 1,142 | 1,145 | 19,600 |
| 2005/10/17 | 1,157 | 1,158 | 1,142 | 1,151 | 24,000 |
| 2005/10/14 | 1,160 | 1,160 | 1,150 | 1,157 | 13,800 |
| 2005/10/13 | 1,148 | 1,159 | 1,144 | 1,150 | 20,400 |
| 2005/10/12 | 1,159 | 1,162 | 1,148 | 1,148 | 21,400 |
| 2005/10/11 | 1,145 | 1,156 | 1,141 | 1,156 | 14,400 |
| 2005/10/07 | 1,147 | 1,151 | 1,140 | 1,143 | 10,000 |
| 2005/10/06 | 1,160 | 1,160 | 1,144 | 1,144 | 16,000 |
| 2005/10/05 | 1,160 | 1,160 | 1,153 | 1,160 | 14,000 |
| 2005/10/04 | 1,154 | 1,160 | 1,153 | 1,160 | 7,700 |
| 2005/10/03 | 1,163 | 1,163 | 1,152 | 1,159 | 6,900 |
| 2005/09/30 | 1,169 | 1,169 | 1,154 | 1,163 | 19,900 |
| 2005/09/29 | 1,170 | 1,170 | 1,161 | 1,170 | 12,600 |
| 2005/09/28 | 1,167 | 1,172 | 1,165 | 1,170 | 12,500 |
| 2005/09/27 | 1,176 | 1,176 | 1,163 | 1,164 | 12,500 |
| 2005/09/26 | 1,175 | 1,182 | 1,172 | 1,180 | 18,700 |
| 2005/09/22 | 1,169 | 1,173 | 1,166 | 1,172 | 18,400 |
| 2005/09/21 | 1,165 | 1,169 | 1,161 | 1,169 | 21,500 |
| 2005/09/20 | 1,160 | 1,165 | 1,155 | 1,161 | 17,600 |
| 2005/09/16 | 1,149 | 1,158 | 1,149 | 1,156 | 9,200 |
| 2005/09/15 | 1,150 | 1,159 | 1,146 | 1,146 | 19,500 |
| 2005/09/14 | 1,152 | 1,157 | 1,151 | 1,151 | 7,200 |
| 2005/09/13 | 1,157 | 1,165 | 1,145 | 1,157 | 66,600 |
| 2005/09/12 | 1,178 | 1,183 | 1,170 | 1,177 | 12,800 |
| 2005/09/09 | 1,174 | 1,174 | 1,153 | 1,168 | 42,000 |
| 2005/09/08 | 1,164 | 1,164 | 1,153 | 1,154 | 13,800 |
| 2005/09/07 | 1,156 | 1,164 | 1,156 | 1,159 | 8,000 |
| 2005/09/06 | 1,162 | 1,162 | 1,155 | 1,155 | 6,500 |
| 2005/09/05 | 1,160 | 1,160 | 1,154 | 1,158 | 5,200 |
| 2005/09/02 | 1,133 | 1,155 | 1,133 | 1,150 | 12,200 |
| 2005/09/01 | 1,150 | 1,150 | 1,130 | 1,133 | 22,200 |
| 2005/08/31 | 1,146 | 1,150 | 1,132 | 1,132 | 11,900 |
| 2005/08/30 | 1,150 | 1,159 | 1,146 | 1,149 | 11,500 |
| 2005/08/29 | 1,169 | 1,169 | 1,146 | 1,149 | 21,500 |
| 2005/08/26 | 1,165 | 1,169 | 1,155 | 1,162 | 13,200 |
| 2005/08/25 | 1,163 | 1,165 | 1,156 | 1,156 | 8,900 |
| 2005/08/24 | 1,160 | 1,175 | 1,155 | 1,163 | 12,700 |
| 2005/08/23 | 1,158 | 1,167 | 1,154 | 1,156 | 14,500 |
| 2005/08/22 | 1,175 | 1,175 | 1,155 | 1,155 | 9,200 |
| 2005/08/19 | 1,161 | 1,174 | 1,158 | 1,163 | 6,600 |
| 2005/08/18 | 1,172 | 1,172 | 1,150 | 1,150 | 11,900 |
| 2005/08/17 | 1,189 | 1,189 | 1,161 | 1,161 | 14,700 |
| 2005/08/16 | 1,176 | 1,185 | 1,175 | 1,182 | 8,400 |
| 2005/08/15 | 1,174 | 1,177 | 1,165 | 1,175 | 8,300 |
| 2005/08/12 | 1,169 | 1,169 | 1,160 | 1,163 | 6,800 |
| 2005/08/11 | 1,163 | 1,164 | 1,158 | 1,158 | 5,100 |
| 2005/08/10 | 1,155 | 1,164 | 1,145 | 1,157 | 18,200 |
| 2005/08/09 | 1,145 | 1,155 | 1,144 | 1,155 | 4,100 |
| 2005/08/08 | 1,140 | 1,145 | 1,131 | 1,144 | 15,400 |
| 2005/08/05 | 1,158 | 1,176 | 1,146 | 1,146 | 9,300 |
| 2005/08/04 | 1,170 | 1,170 | 1,155 | 1,155 | 5,800 |
| 2005/08/03 | 1,145 | 1,185 | 1,145 | 1,162 | 15,300 |
| 2005/08/02 | 1,139 | 1,145 | 1,135 | 1,140 | 11,400 |
| 2005/08/01 | 1,160 | 1,160 | 1,140 | 1,140 | 15,500 |
| 2005/07/29 | 1,160 | 1,185 | 1,149 | 1,149 | 27,900 |
| 2005/07/28 | 1,185 | 1,189 | 1,150 | 1,150 | 33,700 |
| 2005/07/27 | 1,195 | 1,198 | 1,186 | 1,186 | 14,300 |
| 2005/07/26 | 1,200 | 1,200 | 1,187 | 1,190 | 15,300 |
| 2005/07/25 | 1,192 | 1,200 | 1,192 | 1,199 | 7,900 |
| 2005/07/22 | 1,199 | 1,200 | 1,188 | 1,200 | 3,800 |
| 2005/07/21 | 1,210 | 1,210 | 1,187 | 1,198 | 7,600 |
| 2005/07/20 | 1,199 | 1,206 | 1,199 | 1,200 | 6,100 |
| 2005/07/19 | 1,200 | 1,209 | 1,190 | 1,197 | 19,600 |
| 2005/07/15 | 1,204 | 1,218 | 1,201 | 1,202 | 12,500 |
| 2005/07/14 | 1,215 | 1,219 | 1,195 | 1,195 | 12,700 |
| 2005/07/13 | 1,202 | 1,210 | 1,200 | 1,210 | 7,800 |
| 2005/07/12 | 1,219 | 1,219 | 1,195 | 1,200 | 8,900 |
| 2005/07/11 | 1,215 | 1,219 | 1,205 | 1,205 | 7,900 |
| 2005/07/08 | 1,181 | 1,210 | 1,181 | 1,195 | 12,600 |
| 2005/07/07 | 1,191 | 1,206 | 1,185 | 1,188 | 6,800 |
| 2005/07/06 | 1,201 | 1,213 | 1,186 | 1,186 | 11,900 |
| 2005/07/05 | 1,220 | 1,220 | 1,203 | 1,203 | 9,200 |
| 2005/07/04 | 1,201 | 1,219 | 1,201 | 1,219 | 4,600 |
| 2005/07/01 | 1,217 | 1,227 | 1,210 | 1,210 | 22,900 |
| 2005/06/30 | 1,210 | 1,220 | 1,201 | 1,219 | 9,800 |
| 2005/06/29 | 1,221 | 1,221 | 1,196 | 1,200 | 12,500 |
| 2005/06/28 | 1,195 | 1,220 | 1,195 | 1,220 | 7,900 |
| 2005/06/27 | 1,225 | 1,227 | 1,205 | 1,208 | 4,600 |
| 2005/06/24 | 1,225 | 1,225 | 1,206 | 1,222 | 9,900 |
| 2005/06/23 | 1,229 | 1,229 | 1,208 | 1,225 | 10,700 |
| 2005/06/22 | 1,220 | 1,242 | 1,210 | 1,232 | 38,400 |
| 2005/06/21 | 1,190 | 1,213 | 1,190 | 1,213 | 38,200 |
| 2005/06/20 | 1,165 | 1,195 | 1,161 | 1,186 | 18,400 |
| 2005/06/17 | 1,157 | 1,164 | 1,156 | 1,157 | 10,200 |
| 2005/06/16 | 1,165 | 1,165 | 1,145 | 1,148 | 7,200 |
| 2005/06/15 | 1,155 | 1,163 | 1,140 | 1,153 | 7,500 |
| 2005/06/14 | 1,162 | 1,170 | 1,141 | 1,143 | 5,100 |
| 2005/06/13 | 1,140 | 1,162 | 1,139 | 1,162 | 8,500 |
| 2005/06/10 | 1,120 | 1,145 | 1,120 | 1,139 | 19,100 |
| 2005/06/09 | 1,125 | 1,131 | 1,121 | 1,121 | 8,700 |
| 2005/06/08 | 1,154 | 1,154 | 1,128 | 1,128 | 14,400 |
| 2005/06/07 | 1,155 | 1,168 | 1,142 | 1,153 | 10,600 |
| 2005/06/06 | 1,166 | 1,166 | 1,147 | 1,153 | 12,700 |
| 2005/06/03 | 1,155 | 1,170 | 1,153 | 1,164 | 4,600 |
| 2005/06/02 | 1,180 | 1,180 | 1,151 | 1,160 | 15,200 |
| 2005/06/01 | 1,144 | 1,159 | 1,140 | 1,159 | 20,400 |
| 2005/05/31 | 1,111 | 1,150 | 1,111 | 1,146 | 15,700 |
| 2005/05/30 | 1,090 | 1,105 | 1,087 | 1,105 | 16,800 |
| 2005/05/27 | 1,112 | 1,112 | 1,083 | 1,091 | 31,900 |
| 2005/05/26 | 1,120 | 1,120 | 1,092 | 1,107 | 14,100 |
| 2005/05/25 | 1,111 | 1,112 | 1,090 | 1,109 | 95,600 |
| 2005/05/24 | 1,164 | 1,164 | 1,101 | 1,104 | 49,200 |
| 2005/05/23 | 1,160 | 1,160 | 1,148 | 1,150 | 19,300 |
| 2005/05/20 | 1,162 | 1,177 | 1,161 | 1,163 | 5,500 |
| 2005/05/19 | 1,161 | 1,183 | 1,155 | 1,158 | 19,500 |
| 2005/05/18 | 1,179 | 1,179 | 1,145 | 1,165 | 7,500 |
| 2005/05/17 | 1,194 | 1,194 | 1,160 | 1,160 | 9,200 |
| 2005/05/16 | 1,185 | 1,195 | 1,180 | 1,180 | 8,300 |
| 2005/05/13 | 1,190 | 1,204 | 1,185 | 1,185 | 19,700 |
| 2005/05/12 | 1,180 | 1,198 | 1,160 | 1,198 | 13,600 |
| 2005/05/11 | 1,179 | 1,195 | 1,179 | 1,195 | 19,700 |
| 2005/05/10 | 1,179 | 1,183 | 1,165 | 1,182 | 12,700 |
| 2005/05/09 | 1,179 | 1,183 | 1,172 | 1,183 | 7,400 |
| 2005/05/06 | 1,180 | 1,180 | 1,170 | 1,171 | 6,100 |
| 2005/05/02 | 1,159 | 1,170 | 1,150 | 1,165 | 10,600 |
| 2005/04/28 | 1,170 | 1,170 | 1,131 | 1,152 | 14,900 |
| 2005/04/27 | 1,179 | 1,179 | 1,150 | 1,169 | 12,100 |
| 2005/04/26 | 1,130 | 1,161 | 1,125 | 1,161 | 21,800 |
| 2005/04/25 | 1,150 | 1,150 | 1,123 | 1,123 | 17,200 |
| 2005/04/22 | 1,136 | 1,150 | 1,132 | 1,150 | 17,800 |
| 2005/04/21 | 1,150 | 1,150 | 1,115 | 1,125 | 17,700 |
| 2005/04/20 | 1,173 | 1,173 | 1,126 | 1,154 | 10,900 |
| 2005/04/19 | 1,103 | 1,139 | 1,102 | 1,125 | 23,000 |
| 2005/04/18 | 1,100 | 1,120 | 1,100 | 1,102 | 31,900 |
| 2005/04/15 | 1,158 | 1,158 | 1,120 | 1,135 | 20,100 |
| 2005/04/14 | 1,190 | 1,190 | 1,165 | 1,174 | 15,800 |
| 2005/04/13 | 1,185 | 1,199 | 1,181 | 1,185 | 11,900 |
| 2005/04/12 | 1,192 | 1,197 | 1,185 | 1,195 | 8,100 |
| 2005/04/11 | 1,200 | 1,202 | 1,185 | 1,192 | 12,600 |
| 2005/04/08 | 1,199 | 1,206 | 1,189 | 1,197 | 13,600 |
| 2005/04/07 | 1,205 | 1,207 | 1,180 | 1,200 | 27,100 |
| 2005/04/06 | 1,211 | 1,219 | 1,207 | 1,207 | 16,100 |
| 2005/04/05 | 1,220 | 1,224 | 1,205 | 1,224 | 9,900 |
| 2005/04/04 | 1,212 | 1,229 | 1,201 | 1,212 | 14,100 |
| 2005/04/01 | 1,242 | 1,242 | 1,215 | 1,236 | 26,000 |
| 2005/03/31 | 1,192 | 1,249 | 1,192 | 1,249 | 19,500 |
| 2005/03/30 | 1,219 | 1,220 | 1,190 | 1,212 | 23,900 |
| 2005/03/29 | 1,299 | 1,299 | 1,251 | 1,259 | 12,300 |
| 2005/03/28 | 1,319 | 1,319 | 1,270 | 1,290 | 19,300 |
| 2005/03/25 | 1,320 | 1,328 | 1,311 | 1,320 | 26,300 |
| 2005/03/24 | 1,330 | 1,333 | 1,317 | 1,320 | 12,500 |
| 2005/03/23 | 1,325 | 1,330 | 1,317 | 1,325 | 17,200 |
| 2005/03/22 | 1,310 | 1,328 | 1,309 | 1,319 | 23,000 |
| 2005/03/18 | 1,308 | 1,315 | 1,306 | 1,309 | 10,800 |
| 2005/03/17 | 1,303 | 1,310 | 1,301 | 1,308 | 12,200 |
| 2005/03/16 | 1,310 | 1,312 | 1,303 | 1,303 | 8,700 |
| 2005/03/15 | 1,305 | 1,314 | 1,300 | 1,303 | 14,200 |
| 2005/03/14 | 1,300 | 1,317 | 1,300 | 1,303 | 27,300 |
| 2005/03/11 | 1,310 | 1,310 | 1,296 | 1,298 | 30,300 |
| 2005/03/10 | 1,294 | 1,308 | 1,290 | 1,294 | 26,300 |
| 2005/03/09 | 1,295 | 1,298 | 1,290 | 1,291 | 13,900 |
| 2005/03/08 | 1,293 | 1,296 | 1,283 | 1,285 | 16,600 |
| 2005/03/07 | 1,290 | 1,295 | 1,284 | 1,291 | 11,500 |
| 2005/03/04 | 1,279 | 1,288 | 1,279 | 1,282 | 14,800 |
| 2005/03/03 | 1,280 | 1,293 | 1,280 | 1,293 | 14,700 |
| 2005/03/02 | 1,294 | 1,294 | 1,280 | 1,280 | 10,000 |
| 2005/03/01 | 1,300 | 1,300 | 1,277 | 1,286 | 15,400 |
| 2005/02/28 | 1,320 | 1,320 | 1,287 | 1,299 | 28,900 |
| 2005/02/25 | 1,279 | 1,300 | 1,265 | 1,300 | 36,600 |
| 2005/02/24 | 1,272 | 1,280 | 1,266 | 1,279 | 18,500 |
| 2005/02/23 | 1,278 | 1,278 | 1,250 | 1,270 | 17,600 |
| 2005/02/22 | 1,238 | 1,285 | 1,228 | 1,280 | 30,800 |
| 2005/02/21 | 1,218 | 1,234 | 1,207 | 1,234 | 16,700 |
| 2005/02/18 | 1,258 | 1,258 | 1,211 | 1,228 | 22,700 |
| 2005/02/17 | 1,222 | 1,262 | 1,222 | 1,262 | 19,300 |
| 2005/02/16 | 1,270 | 1,271 | 1,230 | 1,261 | 31,700 |
| 2005/02/15 | 1,266 | 1,280 | 1,263 | 1,271 | 44,500 |
| 2005/02/14 | 1,270 | 1,282 | 1,265 | 1,266 | 27,800 |
| 2005/02/10 | 1,250 | 1,272 | 1,230 | 1,269 | 62,500 |
| 2005/02/09 | 1,230 | 1,255 | 1,221 | 1,255 | 52,500 |
| 2005/02/08 | 1,230 | 1,245 | 1,210 | 1,236 | 36,400 |
| 2005/02/07 | 1,211 | 1,250 | 1,210 | 1,250 | 51,400 |
| 2005/02/04 | 1,201 | 1,220 | 1,192 | 1,200 | 38,300 |
| 2005/02/03 | 1,190 | 1,220 | 1,175 | 1,220 | 47,200 |
| 2005/02/02 | 1,170 | 1,181 | 1,159 | 1,181 | 36,800 |
| 2005/02/01 | 1,174 | 1,175 | 1,151 | 1,161 | 28,900 |
| 2005/01/31 | 1,145 | 1,182 | 1,145 | 1,173 | 54,500 |
| 2005/01/28 | 1,130 | 1,149 | 1,125 | 1,142 | 32,700 |
| 2005/01/27 | 1,120 | 1,129 | 1,110 | 1,129 | 25,600 |
| 2005/01/26 | 1,100 | 1,108 | 1,093 | 1,093 | 13,200 |
| 2005/01/25 | 1,116 | 1,124 | 1,081 | 1,110 | 39,700 |
| 2005/01/24 | 1,111 | 1,130 | 1,111 | 1,114 | 12,500 |
| 2005/01/21 | 1,110 | 1,130 | 1,110 | 1,120 | 11,900 |
| 2005/01/20 | 1,123 | 1,130 | 1,111 | 1,116 | 9,600 |
| 2005/01/19 | 1,115 | 1,133 | 1,102 | 1,132 | 29,500 |
| 2005/01/18 | 1,140 | 1,140 | 1,100 | 1,111 | 46,000 |
| 2005/01/17 | 1,101 | 1,165 | 1,101 | 1,132 | 63,400 |
| 2005/01/14 | 1,070 | 1,099 | 1,055 | 1,098 | 48,800 |
| 2005/01/13 | 1,047 | 1,070 | 1,035 | 1,070 | 57,300 |
| 2005/01/12 | 1,049 | 1,050 | 1,025 | 1,027 | 14,000 |
| 2005/01/11 | 1,020 | 1,050 | 1,012 | 1,049 | 25,300 |
| 2005/01/07 | 1,020 | 1,020 | 1,009 | 1,010 | 12,000 |
| 2005/01/06 | 1,017 | 1,020 | 1,008 | 1,008 | 9,900 |
| 2005/01/05 | 1,028 | 1,029 | 1,006 | 1,010 | 23,800 |
| 2005/01/04 | 1,008 | 1,020 | 1,008 | 1,010 | 3,500 |