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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,610 | 1,620 | 1,600 | 1,620 | 4,000 |
| 2001/12/27 | 1,595 | 1,612 | 1,585 | 1,612 | 26,200 |
| 2001/12/26 | 1,585 | 1,612 | 1,585 | 1,595 | 4,300 |
| 2001/12/25 | 1,601 | 1,613 | 1,585 | 1,613 | 4,200 |
| 2001/12/21 | 1,620 | 1,620 | 1,600 | 1,610 | 8,600 |
| 2001/12/20 | 1,610 | 1,630 | 1,585 | 1,630 | 55,300 |
| 2001/12/19 | 1,620 | 1,629 | 1,616 | 1,621 | 31,600 |
| 2001/12/18 | 1,620 | 1,635 | 1,600 | 1,633 | 16,400 |
| 2001/12/17 | 1,670 | 1,670 | 1,600 | 1,620 | 11,600 |
| 2001/12/14 | 1,631 | 1,660 | 1,610 | 1,650 | 38,000 |
| 2001/12/13 | 1,610 | 1,659 | 1,610 | 1,645 | 33,300 |
| 2001/12/12 | 1,679 | 1,679 | 1,670 | 1,670 | 7,100 |
| 2001/12/11 | 1,655 | 1,673 | 1,653 | 1,670 | 7,700 |
| 2001/12/10 | 1,700 | 1,700 | 1,650 | 1,670 | 9,700 |
| 2001/12/07 | 1,680 | 1,680 | 1,620 | 1,641 | 23,900 |
| 2001/12/06 | 1,680 | 1,687 | 1,670 | 1,680 | 15,500 |
| 2001/12/05 | 1,677 | 1,687 | 1,671 | 1,687 | 17,100 |
| 2001/12/04 | 1,640 | 1,678 | 1,631 | 1,678 | 16,800 |
| 2001/12/03 | 1,700 | 1,700 | 1,620 | 1,640 | 21,900 |
| 2001/11/30 | 1,688 | 1,690 | 1,618 | 1,618 | 12,900 |
| 2001/11/29 | 1,610 | 1,628 | 1,604 | 1,628 | 37,200 |
| 2001/11/28 | 1,684 | 1,684 | 1,610 | 1,610 | 43,100 |
| 2001/11/27 | 1,700 | 1,700 | 1,650 | 1,685 | 24,700 |
| 2001/11/26 | 1,680 | 1,688 | 1,670 | 1,675 | 15,000 |
| 2001/11/22 | 1,749 | 1,750 | 1,657 | 1,700 | 34,700 |
| 2001/11/21 | 1,657 | 1,800 | 1,657 | 1,750 | 67,200 |
| 2001/11/20 | 1,695 | 1,710 | 1,660 | 1,664 | 13,900 |
| 2001/11/19 | 1,680 | 1,695 | 1,675 | 1,675 | 8,400 |
| 2001/11/16 | 1,690 | 1,700 | 1,671 | 1,686 | 15,900 |
| 2001/11/15 | 1,671 | 1,730 | 1,665 | 1,730 | 28,400 |
| 2001/11/14 | 1,789 | 1,789 | 1,660 | 1,666 | 19,900 |
| 2001/11/13 | 1,710 | 1,770 | 1,650 | 1,770 | 11,400 |
| 2001/11/12 | 1,729 | 1,730 | 1,700 | 1,710 | 7,800 |
| 2001/11/09 | 1,714 | 1,721 | 1,680 | 1,699 | 11,700 |
| 2001/11/08 | 1,729 | 1,744 | 1,729 | 1,744 | 13,000 |
| 2001/11/07 | 1,689 | 1,730 | 1,678 | 1,730 | 34,700 |
| 2001/11/06 | 1,650 | 1,668 | 1,647 | 1,660 | 29,900 |
| 2001/11/05 | 1,640 | 1,644 | 1,600 | 1,620 | 47,500 |
| 2001/11/02 | 1,685 | 1,700 | 1,640 | 1,640 | 39,900 |
| 2001/11/01 | 1,756 | 1,760 | 1,661 | 1,684 | 54,600 |
| 2001/10/31 | 1,786 | 1,786 | 1,754 | 1,784 | 36,800 |
| 2001/10/30 | 1,810 | 1,810 | 1,770 | 1,787 | 16,600 |
| 2001/10/29 | 1,850 | 1,850 | 1,780 | 1,840 | 15,100 |
| 2001/10/26 | 1,800 | 1,860 | 1,800 | 1,820 | 33,500 |
| 2001/10/25 | 1,821 | 1,860 | 1,800 | 1,800 | 28,200 |
| 2001/10/24 | 1,820 | 1,890 | 1,812 | 1,820 | 42,800 |
| 2001/10/23 | 1,750 | 1,849 | 1,750 | 1,849 | 32,900 |
| 2001/10/22 | 1,900 | 1,901 | 1,799 | 1,800 | 64,100 |
| 2001/10/19 | 1,975 | 2,000 | 1,899 | 1,900 | 40,300 |
| 2001/10/18 | 1,925 | 1,978 | 1,900 | 1,934 | 36,500 |
| 2001/10/17 | 1,985 | 2,025 | 1,931 | 1,931 | 41,700 |
| 2001/10/16 | 2,000 | 2,045 | 1,930 | 2,040 | 96,100 |
| 2001/10/15 | 2,050 | 2,050 | 1,950 | 1,985 | 133,100 |
| 2001/10/12 | 1,970 | 2,180 | 1,929 | 2,100 | 476,700 |
| 2001/10/11 | 1,840 | 1,950 | 1,820 | 1,910 | 168,300 |
| 2001/10/10 | 1,824 | 1,845 | 1,814 | 1,840 | 61,900 |
| 2001/10/09 | 1,760 | 1,794 | 1,714 | 1,794 | 46,800 |
| 2001/10/05 | 1,700 | 1,704 | 1,697 | 1,700 | 13,100 |
| 2001/10/04 | 1,700 | 1,724 | 1,695 | 1,700 | 8,300 |
| 2001/10/03 | 1,720 | 1,720 | 1,695 | 1,696 | 21,500 |
| 2001/10/02 | 1,709 | 1,725 | 1,706 | 1,725 | 20,700 |
| 2001/10/01 | 1,656 | 1,699 | 1,642 | 1,679 | 12,500 |
| 2001/09/28 | 1,640 | 1,650 | 1,605 | 1,650 | 8,800 |
| 2001/09/27 | 1,641 | 1,641 | 1,620 | 1,620 | 3,300 |
| 2001/09/26 | 1,640 | 1,641 | 1,619 | 1,619 | 5,500 |
| 2001/09/25 | 1,636 | 1,636 | 1,570 | 1,600 | 16,400 |
| 2001/09/21 | 1,649 | 1,649 | 1,635 | 1,640 | 4,200 |
| 2001/09/20 | 1,640 | 1,640 | 1,578 | 1,597 | 4,000 |
| 2001/09/19 | 1,640 | 1,680 | 1,635 | 1,642 | 5,100 |
| 2001/09/18 | 1,600 | 1,600 | 1,575 | 1,575 | 4,900 |
| 2001/09/17 | 1,490 | 1,631 | 1,466 | 1,620 | 7,800 |
| 2001/09/14 | 1,690 | 1,690 | 1,570 | 1,575 | 9,100 |
| 2001/09/13 | 1,500 | 1,589 | 1,500 | 1,570 | 5,300 |
| 2001/09/12 | 1,466 | 1,495 | 1,466 | 1,490 | 9,900 |
| 2001/09/11 | 1,614 | 1,617 | 1,590 | 1,616 | 4,000 |
| 2001/09/10 | 1,620 | 1,620 | 1,580 | 1,614 | 2,300 |
| 2001/09/07 | 1,615 | 1,650 | 1,614 | 1,644 | 3,400 |
| 2001/09/06 | 1,649 | 1,649 | 1,615 | 1,615 | 4,400 |
| 2001/09/05 | 1,580 | 1,670 | 1,580 | 1,650 | 1,800 |
| 2001/09/04 | 1,600 | 1,605 | 1,580 | 1,600 | 8,300 |
| 2001/09/03 | 1,661 | 1,662 | 1,611 | 1,620 | 3,800 |
| 2001/08/31 | 1,691 | 1,696 | 1,660 | 1,662 | 3,500 |
| 2001/08/30 | 1,650 | 1,690 | 1,650 | 1,690 | 8,600 |
| 2001/08/29 | 1,741 | 1,742 | 1,682 | 1,700 | 7,500 |
| 2001/08/28 | 1,779 | 1,779 | 1,751 | 1,763 | 2,700 |
| 2001/08/27 | 1,760 | 1,780 | 1,729 | 1,770 | 2,900 |
| 2001/08/24 | 1,680 | 1,700 | 1,680 | 1,680 | 5,300 |
| 2001/08/23 | 1,700 | 1,704 | 1,680 | 1,685 | 6,700 |
| 2001/08/22 | 1,690 | 1,699 | 1,690 | 1,693 | 7,500 |
| 2001/08/21 | 1,700 | 1,719 | 1,691 | 1,699 | 7,500 |
| 2001/08/20 | 1,731 | 1,731 | 1,715 | 1,715 | 3,200 |
| 2001/08/17 | 1,750 | 1,750 | 1,714 | 1,720 | 8,700 |
| 2001/08/16 | 1,774 | 1,774 | 1,750 | 1,750 | 5,400 |
| 2001/08/15 | 1,756 | 1,788 | 1,756 | 1,774 | 3,800 |
| 2001/08/14 | 1,775 | 1,818 | 1,775 | 1,790 | 4,900 |
| 2001/08/13 | 1,800 | 1,815 | 1,796 | 1,796 | 2,600 |
| 2001/08/10 | 1,820 | 1,820 | 1,815 | 1,815 | 2,000 |
| 2001/08/09 | 1,750 | 1,839 | 1,750 | 1,806 | 4,700 |
| 2001/08/08 | 1,865 | 1,880 | 1,840 | 1,840 | 14,200 |
| 2001/08/07 | 1,884 | 1,884 | 1,841 | 1,867 | 10,000 |
| 2001/08/06 | 1,800 | 1,899 | 1,790 | 1,899 | 10,700 |
| 2001/08/03 | 1,785 | 1,797 | 1,761 | 1,790 | 7,200 |
| 2001/08/02 | 1,749 | 1,790 | 1,746 | 1,785 | 12,600 |
| 2001/08/01 | 1,691 | 1,760 | 1,690 | 1,716 | 17,400 |
| 2001/07/31 | 1,679 | 1,730 | 1,679 | 1,685 | 138,000 |
| 2001/07/30 | 1,680 | 1,680 | 1,650 | 1,679 | 35,000 |
| 2001/07/27 | 1,680 | 1,698 | 1,679 | 1,680 | 5,500 |
| 2001/07/26 | 1,681 | 1,698 | 1,600 | 1,600 | 13,000 |
| 2001/07/25 | 1,694 | 1,700 | 1,681 | 1,681 | 3,500 |
| 2001/07/24 | 1,682 | 1,700 | 1,682 | 1,700 | 5,000 |
| 2001/07/23 | 1,750 | 1,750 | 1,681 | 1,681 | 5,000 |
| 2001/07/19 | 1,730 | 1,730 | 1,727 | 1,730 | 4,000 |
| 2001/07/18 | 1,730 | 1,730 | 1,720 | 1,727 | 10,500 |
| 2001/07/17 | 1,731 | 1,731 | 1,710 | 1,720 | 12,000 |
| 2001/07/16 | 1,753 | 1,765 | 1,700 | 1,740 | 20,500 |
| 2001/07/13 | 1,730 | 1,740 | 1,700 | 1,700 | 12,500 |
| 2001/07/12 | 1,739 | 1,750 | 1,730 | 1,730 | 9,500 |
| 2001/07/11 | 1,770 | 1,770 | 1,739 | 1,739 | 15,500 |
| 2001/07/10 | 1,819 | 1,819 | 1,781 | 1,800 | 7,500 |
| 2001/07/09 | 1,823 | 1,823 | 1,818 | 1,819 | 8,000 |
| 2001/07/06 | 1,810 | 1,825 | 1,810 | 1,825 | 25,500 |
| 2001/07/05 | 1,849 | 1,849 | 1,780 | 1,780 | 6,000 |
| 2001/07/04 | 1,849 | 1,850 | 1,849 | 1,849 | 4,500 |
| 2001/07/03 | 1,850 | 1,864 | 1,850 | 1,850 | 5,000 |
| 2001/07/02 | 1,860 | 1,866 | 1,821 | 1,850 | 6,000 |
| 2001/06/29 | 1,859 | 1,867 | 1,830 | 1,830 | 10,500 |
| 2001/06/28 | 1,868 | 1,868 | 1,810 | 1,821 | 6,000 |
| 2001/06/27 | 1,878 | 1,878 | 1,858 | 1,868 | 4,500 |
| 2001/06/26 | 1,897 | 1,897 | 1,869 | 1,878 | 9,000 |
| 2001/06/25 | 1,800 | 1,829 | 1,780 | 1,780 | 4,000 |
| 2001/06/22 | 1,800 | 1,860 | 1,800 | 1,829 | 7,000 |
| 2001/06/21 | 1,800 | 1,830 | 1,800 | 1,830 | 4,000 |
| 2001/06/20 | 1,801 | 1,861 | 1,800 | 1,800 | 4,500 |
| 2001/06/19 | 1,770 | 1,799 | 1,766 | 1,799 | 7,000 |
| 2001/06/18 | 1,801 | 1,801 | 1,761 | 1,770 | 5,500 |
| 2001/06/15 | 1,751 | 1,805 | 1,739 | 1,762 | 36,000 |
| 2001/06/14 | 1,820 | 1,830 | 1,811 | 1,811 | 3,000 |
| 2001/06/13 | 1,821 | 1,825 | 1,820 | 1,820 | 15,500 |
| 2001/06/12 | 1,830 | 1,835 | 1,829 | 1,830 | 4,500 |
| 2001/06/11 | 1,850 | 1,850 | 1,811 | 1,840 | 5,000 |
| 2001/06/08 | 1,920 | 1,920 | 1,845 | 1,855 | 33,000 |
| 2001/06/07 | 1,800 | 1,810 | 1,790 | 1,800 | 5,000 |
| 2001/06/06 | 1,790 | 1,795 | 1,789 | 1,790 | 15,500 |
| 2001/06/05 | 1,800 | 1,800 | 1,790 | 1,790 | 6,000 |
| 2001/06/04 | 1,800 | 1,820 | 1,799 | 1,800 | 12,000 |
| 2001/06/01 | 1,850 | 1,850 | 1,770 | 1,770 | 4,000 |
| 2001/05/31 | 1,848 | 1,878 | 1,801 | 1,831 | 21,000 |
| 2001/05/30 | 1,836 | 1,879 | 1,830 | 1,879 | 7,500 |
| 2001/05/29 | 1,900 | 1,900 | 1,836 | 1,836 | 12,000 |
| 2001/05/28 | 1,850 | 1,920 | 1,850 | 1,900 | 21,000 |
| 2001/05/25 | 1,840 | 1,840 | 1,830 | 1,832 | 6,500 |
| 2001/05/24 | 1,845 | 1,870 | 1,841 | 1,841 | 4,500 |
| 2001/05/23 | 1,830 | 1,875 | 1,821 | 1,875 | 5,000 |
| 2001/05/22 | 1,881 | 1,899 | 1,843 | 1,843 | 7,000 |
| 2001/05/21 | 1,900 | 1,903 | 1,881 | 1,881 | 18,500 |
| 2001/05/18 | 1,910 | 1,910 | 1,901 | 1,906 | 6,500 |
| 2001/05/17 | 1,900 | 1,920 | 1,873 | 1,920 | 15,500 |
| 2001/05/16 | 1,975 | 1,975 | 1,919 | 1,920 | 12,500 |
| 2001/05/15 | 1,989 | 1,995 | 1,979 | 1,979 | 2,500 |
| 2001/05/14 | 2,015 | 2,020 | 1,990 | 1,995 | 7,500 |
| 2001/05/11 | 2,000 | 2,020 | 1,967 | 2,020 | 45,000 |
| 2001/05/10 | 1,920 | 2,000 | 1,900 | 2,000 | 59,000 |
| 2001/05/09 | 1,840 | 1,959 | 1,830 | 1,959 | 59,000 |
| 2001/05/08 | 1,850 | 1,850 | 1,830 | 1,830 | 20,000 |
| 2001/05/07 | 1,845 | 1,870 | 1,845 | 1,850 | 25,000 |
| 2001/05/02 | 1,775 | 1,840 | 1,775 | 1,830 | 28,500 |
| 2001/05/01 | 1,751 | 1,775 | 1,751 | 1,770 | 14,500 |
| 2001/04/27 | 1,770 | 1,770 | 1,751 | 1,751 | 9,000 |
| 2001/04/26 | 1,748 | 1,770 | 1,740 | 1,770 | 18,500 |
| 2001/04/25 | 1,720 | 1,735 | 1,718 | 1,718 | 14,500 |
| 2001/04/24 | 1,751 | 1,770 | 1,721 | 1,740 | 19,500 |
| 2001/04/23 | 1,701 | 1,775 | 1,701 | 1,721 | 13,000 |
| 2001/04/20 | 1,692 | 1,701 | 1,681 | 1,681 | 13,000 |
| 2001/04/19 | 1,720 | 1,740 | 1,685 | 1,685 | 35,000 |
| 2001/04/18 | 1,699 | 1,705 | 1,695 | 1,695 | 22,500 |
| 2001/04/17 | 1,695 | 1,700 | 1,691 | 1,694 | 17,500 |
| 2001/04/16 | 1,712 | 1,713 | 1,696 | 1,696 | 13,000 |
| 2001/04/13 | 1,700 | 1,715 | 1,695 | 1,699 | 78,500 |
| 2001/04/12 | 1,760 | 1,769 | 1,700 | 1,700 | 49,000 |
| 2001/04/11 | 1,780 | 1,780 | 1,758 | 1,760 | 13,000 |
| 2001/04/10 | 1,756 | 1,760 | 1,750 | 1,750 | 13,500 |
| 2001/04/09 | 1,755 | 1,759 | 1,754 | 1,756 | 8,500 |
| 2001/04/06 | 1,811 | 1,811 | 1,750 | 1,751 | 16,500 |
| 2001/04/05 | 1,799 | 1,809 | 1,799 | 1,809 | 3,500 |
| 2001/04/04 | 1,799 | 1,801 | 1,799 | 1,800 | 9,500 |
| 2001/04/03 | 1,800 | 1,811 | 1,800 | 1,810 | 17,000 |
| 2001/04/02 | 1,870 | 1,870 | 1,750 | 1,820 | 15,000 |
| 2001/03/30 | 1,910 | 1,910 | 1,800 | 1,840 | 11,000 |
| 2001/03/29 | 1,880 | 1,880 | 1,843 | 1,850 | 4,000 |
| 2001/03/28 | 1,899 | 1,899 | 1,888 | 1,890 | 26,500 |
| 2001/03/27 | 1,908 | 1,960 | 1,908 | 1,930 | 9,500 |
| 2001/03/26 | 1,920 | 1,920 | 1,860 | 1,915 | 20,000 |
| 2001/03/23 | 1,850 | 1,853 | 1,800 | 1,800 | 30,500 |
| 2001/03/22 | 1,860 | 1,959 | 1,850 | 1,850 | 21,000 |
| 2001/03/21 | 1,800 | 1,899 | 1,800 | 1,899 | 20,500 |
| 2001/03/19 | 1,850 | 1,850 | 1,820 | 1,839 | 8,500 |
| 2001/03/16 | 1,830 | 1,835 | 1,820 | 1,820 | 7,500 |
| 2001/03/15 | 1,790 | 1,830 | 1,780 | 1,819 | 13,500 |
| 2001/03/14 | 1,810 | 1,830 | 1,810 | 1,820 | 14,000 |
| 2001/03/13 | 1,850 | 1,850 | 1,777 | 1,777 | 18,000 |
| 2001/03/12 | 1,900 | 1,906 | 1,864 | 1,865 | 35,500 |
| 2001/03/09 | 2,000 | 2,000 | 1,980 | 1,980 | 27,000 |
| 2001/03/08 | 1,901 | 1,945 | 1,900 | 1,910 | 20,000 |
| 2001/03/07 | 1,900 | 1,915 | 1,889 | 1,900 | 15,500 |
| 2001/03/06 | 1,851 | 1,898 | 1,850 | 1,898 | 50,500 |
| 2001/03/05 | 1,890 | 1,890 | 1,844 | 1,851 | 24,000 |
| 2001/03/02 | 1,880 | 1,898 | 1,852 | 1,860 | 21,500 |
| 2001/03/01 | 1,900 | 1,950 | 1,850 | 1,850 | 92,500 |
| 2001/02/28 | 1,950 | 1,950 | 1,870 | 1,900 | 180,500 |
| 2001/02/27 | 2,000 | 2,010 | 1,950 | 1,950 | 88,000 |
| 2001/02/26 | 2,000 | 2,030 | 1,980 | 2,000 | 33,500 |
| 2001/02/23 | 2,085 | 2,085 | 2,000 | 2,030 | 43,500 |
| 2001/02/22 | 2,140 | 2,140 | 2,000 | 2,085 | 44,500 |
| 2001/02/21 | 2,120 | 2,195 | 2,100 | 2,155 | 126,000 |
| 2001/02/20 | 1,990 | 2,000 | 1,990 | 2,000 | 4,000 |
| 2001/02/19 | 2,000 | 2,000 | 1,990 | 1,999 | 21,000 |
| 2001/02/16 | 2,000 | 2,010 | 2,000 | 2,000 | 13,500 |
| 2001/02/15 | 1,960 | 2,010 | 1,960 | 2,000 | 19,500 |
| 2001/02/14 | 2,000 | 2,000 | 1,951 | 1,960 | 13,500 |
| 2001/02/13 | 2,060 | 2,100 | 2,060 | 2,070 | 45,500 |
| 2001/02/09 | 2,100 | 2,140 | 2,050 | 2,100 | 80,500 |
| 2001/02/08 | 2,135 | 2,150 | 2,050 | 2,125 | 39,500 |
| 2001/02/07 | 2,030 | 2,190 | 2,020 | 2,175 | 172,500 |
| 2001/02/06 | 1,999 | 2,050 | 1,999 | 2,050 | 42,500 |
| 2001/02/05 | 2,010 | 2,010 | 1,971 | 2,000 | 74,000 |
| 2001/02/02 | 1,950 | 2,000 | 1,940 | 2,000 | 114,000 |
| 2001/02/01 | 1,895 | 1,930 | 1,870 | 1,920 | 67,000 |
| 2001/01/31 | 1,900 | 1,919 | 1,890 | 1,915 | 58,000 |
| 2001/01/30 | 1,848 | 1,930 | 1,848 | 1,900 | 53,000 |
| 2001/01/29 | 1,800 | 1,850 | 1,800 | 1,829 | 36,000 |
| 2001/01/26 | 1,780 | 1,800 | 1,760 | 1,795 | 23,500 |
| 2001/01/25 | 1,750 | 1,790 | 1,750 | 1,787 | 13,500 |
| 2001/01/24 | 1,750 | 1,800 | 1,748 | 1,750 | 14,000 |
| 2001/01/23 | 1,750 | 1,750 | 1,750 | 1,750 | 7,000 |
| 2001/01/22 | 1,700 | 1,750 | 1,690 | 1,750 | 2,500 |
| 2001/01/19 | 1,750 | 1,750 | 1,700 | 1,700 | 8,500 |
| 2001/01/18 | 1,701 | 1,750 | 1,701 | 1,750 | 3,000 |
| 2001/01/17 | 1,751 | 1,751 | 1,690 | 1,700 | 5,000 |
| 2001/01/16 | 1,751 | 1,751 | 1,751 | 1,751 | 1,500 |
| 2001/01/15 | 1,680 | 1,700 | 1,660 | 1,700 | 4,000 |
| 2001/01/12 | 1,650 | 1,650 | 1,630 | 1,650 | 16,500 |
| 2001/01/11 | 1,690 | 1,700 | 1,650 | 1,650 | 16,500 |
| 2001/01/10 | 1,755 | 1,755 | 1,650 | 1,680 | 23,500 |
| 2001/01/09 | 1,800 | 1,800 | 1,750 | 1,750 | 13,000 |
| 2001/01/05 | 1,766 | 1,800 | 1,764 | 1,800 | 18,000 |
| 2001/01/04 | 1,790 | 1,790 | 1,754 | 1,764 | 6,000 |