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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,800 | 1,800 | 1,800 | 1,800 | 1,500 |
| 2000/12/28 | 1,830 | 1,830 | 1,790 | 1,790 | 8,000 |
| 2000/12/27 | 1,830 | 1,830 | 1,800 | 1,830 | 26,000 |
| 2000/12/26 | 1,800 | 1,820 | 1,800 | 1,800 | 7,000 |
| 2000/12/25 | 1,800 | 1,800 | 1,740 | 1,800 | 38,000 |
| 2000/12/22 | 1,770 | 1,800 | 1,770 | 1,800 | 10,500 |
| 2000/12/21 | 1,750 | 1,800 | 1,750 | 1,770 | 23,500 |
| 2000/12/20 | 1,800 | 1,850 | 1,750 | 1,750 | 11,000 |
| 2000/12/19 | 1,800 | 1,810 | 1,800 | 1,800 | 20,500 |
| 2000/12/18 | 1,800 | 1,810 | 1,798 | 1,799 | 24,000 |
| 2000/12/15 | 1,800 | 1,800 | 1,795 | 1,796 | 14,500 |
| 2000/12/14 | 1,800 | 1,800 | 1,790 | 1,795 | 47,000 |
| 2000/12/13 | 1,790 | 1,799 | 1,780 | 1,799 | 6,500 |
| 2000/12/12 | 1,750 | 1,800 | 1,750 | 1,790 | 19,000 |
| 2000/12/11 | 1,780 | 1,790 | 1,780 | 1,780 | 3,500 |
| 2000/12/08 | 1,790 | 1,800 | 1,780 | 1,780 | 18,500 |
| 2000/12/07 | 1,784 | 1,784 | 1,750 | 1,750 | 22,500 |
| 2000/12/06 | 1,710 | 1,710 | 1,702 | 1,710 | 10,000 |
| 2000/12/05 | 1,700 | 1,705 | 1,700 | 1,700 | 11,000 |
| 2000/12/04 | 1,761 | 1,761 | 1,700 | 1,700 | 7,000 |
| 2000/12/01 | 1,762 | 1,770 | 1,761 | 1,761 | 22,000 |
| 2000/11/30 | 1,700 | 1,761 | 1,650 | 1,761 | 50,500 |
| 2000/11/29 | 1,700 | 1,725 | 1,700 | 1,701 | 3,500 |
| 2000/11/28 | 1,800 | 1,810 | 1,791 | 1,810 | 10,000 |
| 2000/11/27 | 1,790 | 1,810 | 1,790 | 1,790 | 8,000 |
| 2000/11/24 | 1,800 | 1,805 | 1,790 | 1,790 | 16,000 |
| 2000/11/22 | 1,800 | 1,800 | 1,790 | 1,790 | 13,500 |
| 2000/11/21 | 1,790 | 1,790 | 1,790 | 1,790 | 7,000 |
| 2000/11/20 | 1,800 | 1,801 | 1,790 | 1,800 | 21,000 |
| 2000/11/17 | 1,780 | 1,800 | 1,780 | 1,800 | 15,500 |
| 2000/11/16 | 1,800 | 1,800 | 1,780 | 1,780 | 9,500 |
| 2000/11/15 | 1,810 | 1,820 | 1,800 | 1,820 | 5,000 |
| 2000/11/14 | 1,791 | 1,802 | 1,791 | 1,802 | 5,500 |
| 2000/11/13 | 1,800 | 1,800 | 1,780 | 1,780 | 9,000 |
| 2000/11/10 | 1,820 | 1,820 | 1,800 | 1,811 | 6,500 |
| 2000/11/09 | 1,850 | 1,850 | 1,820 | 1,820 | 9,500 |
| 2000/11/08 | 1,840 | 1,850 | 1,840 | 1,845 | 6,500 |
| 2000/11/07 | 1,850 | 1,850 | 1,840 | 1,840 | 24,000 |
| 2000/11/06 | 1,850 | 1,850 | 1,820 | 1,850 | 12,500 |
| 2000/11/02 | 1,800 | 1,800 | 1,786 | 1,790 | 17,000 |
| 2000/11/01 | 1,820 | 1,820 | 1,790 | 1,810 | 6,000 |
| 2000/10/31 | 1,845 | 1,850 | 1,815 | 1,820 | 26,500 |
| 2000/10/30 | 1,850 | 1,850 | 1,830 | 1,841 | 23,500 |
| 2000/10/27 | 1,781 | 1,800 | 1,781 | 1,800 | 17,500 |
| 2000/10/26 | 1,800 | 1,805 | 1,780 | 1,780 | 23,500 |
| 2000/10/25 | 1,761 | 1,800 | 1,761 | 1,780 | 16,500 |
| 2000/10/24 | 1,747 | 1,800 | 1,747 | 1,760 | 3,000 |
| 2000/10/23 | 1,788 | 1,788 | 1,730 | 1,743 | 19,000 |
| 2000/10/20 | 1,800 | 1,810 | 1,751 | 1,800 | 17,000 |
| 2000/10/19 | 1,800 | 1,800 | 1,760 | 1,800 | 29,000 |
| 2000/10/18 | 1,850 | 1,850 | 1,825 | 1,825 | 21,000 |
| 2000/10/17 | 1,820 | 1,850 | 1,820 | 1,850 | 11,000 |
| 2000/10/16 | 1,825 | 1,850 | 1,825 | 1,850 | 8,500 |
| 2000/10/13 | 1,825 | 1,830 | 1,801 | 1,825 | 16,000 |
| 2000/10/12 | 1,821 | 1,841 | 1,821 | 1,825 | 22,000 |
| 2000/10/11 | 1,890 | 1,890 | 1,820 | 1,820 | 39,000 |
| 2000/10/10 | 1,980 | 1,980 | 1,900 | 1,901 | 59,000 |
| 2000/10/06 | 1,930 | 1,950 | 1,900 | 1,950 | 99,000 |
| 2000/10/05 | 1,950 | 1,950 | 1,900 | 1,920 | 55,000 |
| 2000/10/04 | 1,900 | 1,950 | 1,890 | 1,940 | 86,000 |
| 2000/10/03 | 1,867 | 1,900 | 1,820 | 1,880 | 51,000 |
| 2000/10/02 | 1,800 | 1,860 | 1,800 | 1,837 | 52,000 |
| 2000/09/29 | 1,825 | 1,850 | 1,820 | 1,850 | 44,500 |
| 2000/09/28 | 1,830 | 1,830 | 1,816 | 1,823 | 42,500 |
| 2000/09/27 | 1,810 | 1,810 | 1,790 | 1,800 | 54,500 |
| 2000/09/26 | 1,850 | 1,850 | 1,820 | 1,840 | 56,000 |
| 2000/09/25 | 1,829 | 1,830 | 1,810 | 1,820 | 38,000 |
| 2000/09/22 | 1,800 | 1,820 | 1,785 | 1,800 | 48,000 |
| 2000/09/21 | 1,750 | 1,820 | 1,750 | 1,800 | 81,500 |
| 2000/09/20 | 1,680 | 1,730 | 1,653 | 1,720 | 58,000 |
| 2000/09/19 | 1,669 | 1,680 | 1,650 | 1,650 | 54,500 |
| 2000/09/18 | 1,631 | 1,685 | 1,631 | 1,675 | 56,000 |
| 2000/09/14 | 1,630 | 1,670 | 1,630 | 1,659 | 37,000 |
| 2000/09/13 | 1,668 | 1,668 | 1,615 | 1,630 | 35,000 |
| 2000/09/12 | 1,600 | 1,675 | 1,600 | 1,670 | 63,000 |
| 2000/09/11 | 1,600 | 1,640 | 1,550 | 1,590 | 148,000 |