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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,011 | 1,048 | 1,011 | 1,043 | 4,000 |
| 2008/12/29 | 1,020 | 1,030 | 1,002 | 1,030 | 8,900 |
| 2008/12/26 | 1,018 | 1,018 | 1,005 | 1,018 | 3,000 |
| 2008/12/25 | 1,000 | 1,014 | 998 | 1,004 | 2,700 |
| 2008/12/24 | 998 | 1,001 | 992 | 997 | 6,900 |
| 2008/12/22 | 1,000 | 1,020 | 1,000 | 1,016 | 10,700 |
| 2008/12/19 | 985 | 1,003 | 985 | 999 | 5,200 |
| 2008/12/18 | 1,003 | 1,006 | 999 | 1,002 | 6,400 |
| 2008/12/17 | 1,014 | 1,014 | 981 | 1,000 | 9,200 |
| 2008/12/16 | 1,002 | 1,002 | 992 | 999 | 8,000 |
| 2008/12/15 | 1,009 | 1,038 | 1,007 | 1,016 | 9,400 |
| 2008/12/12 | 1,000 | 1,020 | 1,000 | 1,000 | 19,600 |
| 2008/12/11 | 1,011 | 1,020 | 999 | 1,020 | 7,700 |
| 2008/12/10 | 1,039 | 1,039 | 1,008 | 1,027 | 7,800 |
| 2008/12/09 | 1,000 | 1,019 | 1,000 | 1,019 | 4,800 |
| 2008/12/08 | 982 | 1,025 | 982 | 1,011 | 12,700 |
| 2008/12/05 | 981 | 999 | 975 | 984 | 7,800 |
| 2008/12/04 | 962 | 979 | 953 | 971 | 14,300 |
| 2008/12/03 | 951 | 970 | 950 | 959 | 24,300 |
| 2008/12/02 | 995 | 995 | 950 | 961 | 12,100 |
| 2008/12/01 | 1,009 | 1,010 | 994 | 998 | 9,600 |
| 2008/11/28 | 1,030 | 1,035 | 1,002 | 1,024 | 9,800 |
| 2008/11/27 | 1,030 | 1,035 | 1,008 | 1,035 | 9,500 |
| 2008/11/26 | 1,005 | 1,027 | 1,004 | 1,010 | 11,100 |
| 2008/11/25 | 1,031 | 1,045 | 1,000 | 1,045 | 9,500 |
| 2008/11/21 | 991 | 1,030 | 991 | 1,030 | 7,600 |
| 2008/11/20 | 1,045 | 1,045 | 986 | 1,040 | 5,700 |
| 2008/11/19 | 1,042 | 1,043 | 1,020 | 1,040 | 5,200 |
| 2008/11/18 | 1,009 | 1,030 | 994 | 1,023 | 6,400 |
| 2008/11/17 | 1,009 | 1,029 | 985 | 999 | 7,500 |
| 2008/11/14 | 1,027 | 1,027 | 1,001 | 1,015 | 4,800 |
| 2008/11/13 | 982 | 1,027 | 982 | 1,027 | 4,800 |
| 2008/11/12 | 1,002 | 1,003 | 991 | 992 | 5,600 |
| 2008/11/11 | 1,015 | 1,034 | 1,011 | 1,011 | 5,900 |
| 2008/11/10 | 1,040 | 1,040 | 1,015 | 1,034 | 8,300 |
| 2008/11/07 | 1,028 | 1,035 | 1,007 | 1,030 | 7,100 |
| 2008/11/06 | 1,040 | 1,048 | 1,027 | 1,034 | 8,400 |
| 2008/11/05 | 1,050 | 1,055 | 1,007 | 1,025 | 14,800 |
| 2008/11/04 | 1,019 | 1,050 | 1,005 | 1,040 | 16,500 |
| 2008/10/31 | 1,020 | 1,045 | 1,017 | 1,039 | 15,100 |
| 2008/10/30 | 994 | 1,010 | 980 | 1,010 | 13,600 |
| 2008/10/29 | 1,000 | 1,000 | 966 | 990 | 18,100 |
| 2008/10/28 | 970 | 990 | 960 | 990 | 16,000 |
| 2008/10/27 | 991 | 1,000 | 980 | 1,000 | 10,100 |
| 2008/10/24 | 1,000 | 1,000 | 989 | 990 | 10,100 |
| 2008/10/23 | 989 | 1,000 | 959 | 1,000 | 6,700 |
| 2008/10/22 | 980 | 1,006 | 975 | 1,000 | 13,600 |
| 2008/10/21 | 1,000 | 1,033 | 969 | 987 | 10,400 |
| 2008/10/20 | 925 | 986 | 925 | 986 | 9,000 |
| 2008/10/17 | 964 | 967 | 918 | 935 | 7,900 |
| 2008/10/16 | 917 | 939 | 915 | 934 | 10,300 |
| 2008/10/15 | 963 | 963 | 942 | 957 | 4,000 |
| 2008/10/14 | 956 | 1,000 | 936 | 973 | 8,300 |
| 2008/10/10 | 931 | 942 | 913 | 915 | 11,400 |
| 2008/10/09 | 930 | 950 | 910 | 950 | 7,000 |
| 2008/10/08 | 1,000 | 1,000 | 950 | 950 | 12,000 |
| 2008/10/07 | 941 | 1,020 | 940 | 1,020 | 17,600 |
| 2008/10/06 | 1,013 | 1,013 | 966 | 980 | 11,000 |
| 2008/10/03 | 995 | 1,011 | 991 | 1,011 | 15,200 |
| 2008/10/02 | 1,040 | 1,041 | 1,013 | 1,013 | 3,800 |
| 2008/10/01 | 1,001 | 1,036 | 1,001 | 1,035 | 6,400 |
| 2008/09/30 | 979 | 1,020 | 970 | 1,020 | 9,900 |
| 2008/09/29 | 1,038 | 1,050 | 1,013 | 1,013 | 10,200 |
| 2008/09/26 | 999 | 1,018 | 999 | 1,018 | 24,300 |
| 2008/09/25 | 1,020 | 1,029 | 978 | 1,018 | 10,800 |
| 2008/09/24 | 1,017 | 1,032 | 1,001 | 1,031 | 9,200 |
| 2008/09/22 | 1,060 | 1,080 | 1,015 | 1,037 | 12,900 |
| 2008/09/19 | 1,014 | 1,051 | 1,014 | 1,051 | 10,400 |
| 2008/09/18 | 1,010 | 1,020 | 1,000 | 1,006 | 11,400 |
| 2008/09/17 | 1,039 | 1,039 | 1,015 | 1,030 | 6,700 |
| 2008/09/16 | 1,050 | 1,051 | 1,013 | 1,025 | 10,100 |
| 2008/09/12 | 1,036 | 1,060 | 1,029 | 1,060 | 13,600 |
| 2008/09/11 | 1,044 | 1,060 | 1,034 | 1,036 | 7,000 |
| 2008/09/10 | 1,027 | 1,060 | 1,027 | 1,045 | 6,500 |
| 2008/09/09 | 1,070 | 1,075 | 1,026 | 1,031 | 9,800 |
| 2008/09/08 | 1,052 | 1,082 | 1,050 | 1,070 | 8,200 |
| 2008/09/05 | 1,050 | 1,053 | 1,050 | 1,050 | 13,200 |
| 2008/09/04 | 1,061 | 1,069 | 1,050 | 1,055 | 8,700 |
| 2008/09/03 | 1,050 | 1,071 | 1,050 | 1,070 | 26,000 |
| 2008/09/02 | 1,025 | 1,029 | 1,021 | 1,021 | 6,800 |
| 2008/09/01 | 1,030 | 1,042 | 1,022 | 1,022 | 7,400 |
| 2008/08/29 | 1,029 | 1,050 | 1,029 | 1,050 | 16,100 |
| 2008/08/28 | 1,020 | 1,026 | 1,018 | 1,025 | 3,600 |
| 2008/08/27 | 1,040 | 1,040 | 1,018 | 1,020 | 6,200 |
| 2008/08/26 | 1,013 | 1,035 | 1,013 | 1,035 | 7,700 |
| 2008/08/25 | 1,013 | 1,030 | 1,013 | 1,028 | 4,000 |
| 2008/08/22 | 1,018 | 1,021 | 1,013 | 1,021 | 4,600 |
| 2008/08/21 | 1,011 | 1,020 | 1,003 | 1,019 | 5,400 |
| 2008/08/20 | 1,013 | 1,027 | 1,013 | 1,025 | 3,400 |
| 2008/08/19 | 1,027 | 1,027 | 1,013 | 1,013 | 10,300 |
| 2008/08/18 | 1,019 | 1,058 | 1,019 | 1,026 | 13,100 |
| 2008/08/15 | 1,018 | 1,030 | 1,018 | 1,024 | 5,200 |
| 2008/08/14 | 1,018 | 1,030 | 1,017 | 1,018 | 6,300 |
| 2008/08/13 | 1,013 | 1,025 | 1,008 | 1,018 | 10,000 |
| 2008/08/12 | 1,020 | 1,025 | 1,013 | 1,013 | 7,700 |
| 2008/08/11 | 1,007 | 1,020 | 1,005 | 1,017 | 26,200 |
| 2008/08/08 | 1,012 | 1,016 | 1,003 | 1,015 | 7,000 |
| 2008/08/07 | 1,014 | 1,016 | 1,012 | 1,013 | 15,500 |
| 2008/08/06 | 1,016 | 1,019 | 1,013 | 1,014 | 17,200 |
| 2008/08/05 | 1,014 | 1,050 | 1,013 | 1,027 | 15,400 |
| 2008/08/04 | 1,013 | 1,020 | 1,013 | 1,013 | 9,100 |
| 2008/08/01 | 1,016 | 1,016 | 1,013 | 1,016 | 7,900 |
| 2008/07/31 | 1,016 | 1,016 | 1,010 | 1,016 | 13,800 |
| 2008/07/30 | 1,000 | 1,020 | 999 | 1,016 | 19,200 |
| 2008/07/29 | 995 | 996 | 994 | 996 | 25,200 |
| 2008/07/28 | 998 | 999 | 994 | 994 | 19,200 |
| 2008/07/25 | 990 | 999 | 990 | 996 | 10,700 |
| 2008/07/24 | 994 | 1,000 | 993 | 1,000 | 9,900 |
| 2008/07/23 | 999 | 1,000 | 990 | 992 | 10,200 |
| 2008/07/22 | 991 | 998 | 979 | 998 | 11,500 |
| 2008/07/18 | 997 | 997 | 980 | 988 | 6,200 |
| 2008/07/17 | 980 | 995 | 980 | 994 | 4,800 |
| 2008/07/16 | 976 | 990 | 970 | 974 | 4,500 |
| 2008/07/15 | 987 | 987 | 975 | 975 | 6,800 |
| 2008/07/14 | 991 | 994 | 977 | 977 | 6,500 |
| 2008/07/11 | 980 | 990 | 980 | 981 | 6,900 |
| 2008/07/10 | 1,000 | 1,000 | 970 | 970 | 8,200 |
| 2008/07/09 | 976 | 980 | 970 | 970 | 8,800 |
| 2008/07/08 | 977 | 989 | 976 | 976 | 3,900 |
| 2008/07/07 | 988 | 988 | 974 | 976 | 8,000 |
| 2008/07/04 | 981 | 988 | 979 | 988 | 8,500 |
| 2008/07/03 | 990 | 994 | 981 | 983 | 12,900 |
| 2008/07/02 | 1,004 | 1,004 | 990 | 990 | 4,300 |
| 2008/07/01 | 994 | 1,009 | 993 | 1,003 | 3,100 |
| 2008/06/30 | 988 | 1,000 | 988 | 1,000 | 10,100 |
| 2008/06/27 | 992 | 1,010 | 986 | 988 | 9,500 |
| 2008/06/26 | 1,005 | 1,005 | 1,000 | 1,003 | 6,400 |
| 2008/06/25 | 1,010 | 1,010 | 985 | 985 | 21,800 |
| 2008/06/24 | 986 | 1,010 | 986 | 1,010 | 10,500 |
| 2008/06/23 | 993 | 1,013 | 983 | 1,000 | 19,900 |
| 2008/06/20 | 1,000 | 1,003 | 997 | 997 | 13,900 |
| 2008/06/19 | 1,006 | 1,015 | 999 | 999 | 19,700 |
| 2008/06/18 | 1,010 | 1,015 | 1,005 | 1,006 | 11,500 |
| 2008/06/17 | 1,007 | 1,015 | 1,005 | 1,005 | 4,600 |
| 2008/06/16 | 1,005 | 1,020 | 1,001 | 1,006 | 10,500 |
| 2008/06/13 | 1,003 | 1,013 | 1,001 | 1,001 | 17,400 |
| 2008/06/12 | 1,010 | 1,014 | 1,003 | 1,010 | 27,000 |
| 2008/06/11 | 1,010 | 1,012 | 1,002 | 1,005 | 11,600 |
| 2008/06/10 | 1,010 | 1,010 | 1,005 | 1,006 | 6,400 |
| 2008/06/09 | 1,004 | 1,013 | 1,000 | 1,006 | 11,600 |
| 2008/06/06 | 1,023 | 1,023 | 1,011 | 1,011 | 35,200 |
| 2008/06/05 | 1,031 | 1,032 | 1,012 | 1,014 | 16,300 |
| 2008/06/04 | 1,012 | 1,036 | 1,012 | 1,024 | 6,500 |
| 2008/06/03 | 1,025 | 1,025 | 1,010 | 1,010 | 10,900 |
| 2008/06/02 | 1,031 | 1,031 | 1,020 | 1,025 | 7,900 |
| 2008/05/30 | 1,024 | 1,034 | 1,010 | 1,026 | 16,400 |
| 2008/05/29 | 1,030 | 1,033 | 1,004 | 1,004 | 14,900 |
| 2008/05/28 | 1,025 | 1,037 | 1,008 | 1,010 | 18,300 |
| 2008/05/27 | 1,050 | 1,050 | 1,022 | 1,023 | 6,700 |
| 2008/05/26 | 1,030 | 1,048 | 1,020 | 1,021 | 11,900 |
| 2008/05/23 | 1,050 | 1,050 | 1,030 | 1,030 | 14,600 |
| 2008/05/22 | 1,050 | 1,062 | 1,032 | 1,040 | 7,300 |
| 2008/05/21 | 1,057 | 1,067 | 1,045 | 1,054 | 21,900 |
| 2008/05/20 | 1,087 | 1,095 | 1,050 | 1,052 | 23,600 |
| 2008/05/19 | 1,096 | 1,118 | 1,087 | 1,087 | 10,800 |
| 2008/05/16 | 1,160 | 1,160 | 1,091 | 1,095 | 10,100 |
| 2008/05/15 | 1,098 | 1,144 | 1,098 | 1,100 | 12,000 |
| 2008/05/14 | 1,089 | 1,097 | 1,080 | 1,086 | 8,100 |
| 2008/05/13 | 1,079 | 1,087 | 1,073 | 1,086 | 5,700 |
| 2008/05/12 | 1,093 | 1,109 | 1,085 | 1,099 | 7,300 |
| 2008/05/09 | 1,131 | 1,131 | 1,090 | 1,090 | 5,700 |
| 2008/05/08 | 1,089 | 1,125 | 1,089 | 1,114 | 7,900 |
| 2008/05/07 | 1,125 | 1,125 | 1,089 | 1,089 | 8,300 |
| 2008/05/02 | 1,092 | 1,093 | 1,070 | 1,089 | 12,600 |
| 2008/05/01 | 1,072 | 1,097 | 1,072 | 1,073 | 6,600 |
| 2008/04/30 | 1,093 | 1,109 | 1,088 | 1,088 | 3,100 |
| 2008/04/28 | 1,130 | 1,130 | 1,095 | 1,113 | 7,200 |
| 2008/04/25 | 1,086 | 1,118 | 1,086 | 1,110 | 8,800 |
| 2008/04/24 | 1,105 | 1,135 | 1,080 | 1,083 | 9,600 |
| 2008/04/23 | 1,138 | 1,138 | 1,115 | 1,115 | 5,800 |
| 2008/04/22 | 1,129 | 1,139 | 1,118 | 1,139 | 3,900 |
| 2008/04/21 | 1,131 | 1,149 | 1,060 | 1,116 | 6,500 |
| 2008/04/18 | 1,153 | 1,153 | 1,120 | 1,131 | 9,000 |
| 2008/04/17 | 1,150 | 1,154 | 1,132 | 1,133 | 5,700 |
| 2008/04/16 | 1,143 | 1,156 | 1,111 | 1,127 | 3,400 |
| 2008/04/15 | 1,166 | 1,166 | 1,131 | 1,140 | 5,200 |
| 2008/04/14 | 1,148 | 1,190 | 1,120 | 1,190 | 8,000 |
| 2008/04/11 | 1,200 | 1,203 | 1,173 | 1,174 | 11,700 |
| 2008/04/10 | 1,186 | 1,205 | 1,185 | 1,190 | 5,800 |
| 2008/04/09 | 1,204 | 1,208 | 1,181 | 1,199 | 19,900 |
| 2008/04/08 | 1,190 | 1,205 | 1,165 | 1,165 | 11,600 |
| 2008/04/07 | 1,191 | 1,204 | 1,181 | 1,202 | 18,600 |
| 2008/04/04 | 1,180 | 1,222 | 1,160 | 1,200 | 26,700 |
| 2008/04/03 | 1,186 | 1,189 | 1,149 | 1,184 | 11,300 |
| 2008/04/02 | 1,170 | 1,185 | 1,136 | 1,185 | 9,200 |
| 2008/04/01 | 1,139 | 1,159 | 1,105 | 1,159 | 7,500 |
| 2008/03/31 | 1,142 | 1,142 | 1,112 | 1,123 | 5,300 |
| 2008/03/28 | 1,170 | 1,170 | 1,140 | 1,162 | 16,400 |
| 2008/03/27 | 1,159 | 1,164 | 1,148 | 1,164 | 32,200 |
| 2008/03/26 | 1,121 | 1,164 | 1,102 | 1,153 | 22,300 |
| 2008/03/25 | 1,130 | 1,150 | 1,101 | 1,150 | 11,500 |
| 2008/03/24 | 1,086 | 1,129 | 1,080 | 1,129 | 5,700 |
| 2008/03/21 | 1,035 | 1,070 | 1,035 | 1,057 | 5,300 |
| 2008/03/19 | 1,060 | 1,069 | 1,024 | 1,025 | 6,300 |
| 2008/03/18 | 1,015 | 1,059 | 1,015 | 1,037 | 5,100 |
| 2008/03/17 | 1,050 | 1,070 | 1,012 | 1,020 | 6,700 |
| 2008/03/14 | 1,050 | 1,070 | 1,003 | 1,030 | 24,000 |
| 2008/03/13 | 1,051 | 1,071 | 1,050 | 1,064 | 8,400 |
| 2008/03/12 | 1,100 | 1,100 | 1,060 | 1,064 | 12,100 |
| 2008/03/11 | 1,050 | 1,070 | 1,050 | 1,064 | 11,800 |
| 2008/03/10 | 1,054 | 1,078 | 1,050 | 1,050 | 8,100 |
| 2008/03/07 | 1,050 | 1,076 | 1,050 | 1,055 | 7,400 |
| 2008/03/06 | 1,052 | 1,068 | 1,051 | 1,051 | 1,800 |
| 2008/03/05 | 1,051 | 1,064 | 1,050 | 1,050 | 4,800 |
| 2008/03/04 | 1,050 | 1,059 | 1,050 | 1,050 | 5,100 |
| 2008/03/03 | 1,060 | 1,077 | 1,050 | 1,050 | 7,000 |
| 2008/02/29 | 1,071 | 1,090 | 1,063 | 1,070 | 8,700 |
| 2008/02/28 | 1,090 | 1,100 | 1,075 | 1,099 | 4,100 |
| 2008/02/27 | 1,113 | 1,114 | 1,090 | 1,090 | 6,800 |
| 2008/02/26 | 1,100 | 1,100 | 1,060 | 1,060 | 7,800 |
| 2008/02/25 | 1,080 | 1,106 | 1,075 | 1,100 | 9,300 |
| 2008/02/22 | 1,071 | 1,088 | 1,070 | 1,078 | 3,000 |
| 2008/02/21 | 1,098 | 1,105 | 1,094 | 1,100 | 7,200 |
| 2008/02/20 | 1,116 | 1,116 | 1,070 | 1,070 | 5,200 |
| 2008/02/19 | 1,105 | 1,117 | 1,094 | 1,117 | 6,300 |
| 2008/02/18 | 1,120 | 1,120 | 1,100 | 1,100 | 5,500 |
| 2008/02/15 | 1,118 | 1,119 | 1,102 | 1,102 | 4,700 |
| 2008/02/14 | 1,081 | 1,120 | 1,081 | 1,119 | 4,500 |
| 2008/02/13 | 1,104 | 1,118 | 1,081 | 1,081 | 3,700 |
| 2008/02/12 | 1,089 | 1,115 | 1,089 | 1,110 | 4,100 |
| 2008/02/08 | 1,091 | 1,117 | 1,091 | 1,117 | 2,500 |
| 2008/02/07 | 1,100 | 1,110 | 1,079 | 1,110 | 3,800 |
| 2008/02/06 | 1,110 | 1,120 | 1,100 | 1,100 | 7,600 |
| 2008/02/05 | 1,125 | 1,128 | 1,115 | 1,115 | 6,300 |
| 2008/02/04 | 1,110 | 1,120 | 1,100 | 1,118 | 8,000 |
| 2008/02/01 | 1,120 | 1,120 | 1,082 | 1,090 | 8,300 |
| 2008/01/31 | 1,050 | 1,130 | 1,050 | 1,130 | 9,800 |
| 2008/01/30 | 1,076 | 1,076 | 1,045 | 1,050 | 4,800 |
| 2008/01/29 | 1,060 | 1,080 | 1,040 | 1,056 | 5,100 |
| 2008/01/28 | 1,050 | 1,060 | 1,040 | 1,040 | 8,400 |
| 2008/01/25 | 1,031 | 1,060 | 1,022 | 1,060 | 3,700 |
| 2008/01/24 | 1,019 | 1,050 | 1,010 | 1,017 | 4,000 |
| 2008/01/23 | 999 | 1,020 | 998 | 1,005 | 7,200 |
| 2008/01/22 | 980 | 1,065 | 970 | 1,000 | 11,600 |
| 2008/01/21 | 1,003 | 1,010 | 990 | 990 | 9,200 |
| 2008/01/18 | 1,002 | 1,025 | 1,000 | 1,010 | 9,300 |
| 2008/01/17 | 993 | 1,019 | 990 | 1,016 | 7,700 |
| 2008/01/16 | 999 | 1,021 | 992 | 992 | 9,400 |
| 2008/01/15 | 1,056 | 1,073 | 1,010 | 1,035 | 10,000 |
| 2008/01/11 | 1,092 | 1,092 | 1,054 | 1,054 | 6,700 |
| 2008/01/10 | 1,088 | 1,112 | 1,071 | 1,112 | 6,200 |
| 2008/01/09 | 1,049 | 1,088 | 1,023 | 1,088 | 14,700 |
| 2008/01/08 | 1,050 | 1,068 | 1,041 | 1,053 | 10,600 |
| 2008/01/07 | 1,036 | 1,140 | 1,030 | 1,050 | 15,400 |
| 2008/01/04 | 1,145 | 1,145 | 1,022 | 1,056 | 12,300 |