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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,038 | 1,043 | 1,035 | 1,043 | 4,700 |
| 2019/12/27 | 1,039 | 1,040 | 1,036 | 1,038 | 6,900 |
| 2019/12/26 | 1,030 | 1,040 | 1,030 | 1,040 | 7,100 |
| 2019/12/25 | 1,033 | 1,034 | 1,030 | 1,030 | 6,400 |
| 2019/12/24 | 1,032 | 1,036 | 1,030 | 1,033 | 13,700 |
| 2019/12/23 | 1,031 | 1,039 | 1,031 | 1,037 | 12,400 |
| 2019/12/20 | 1,044 | 1,044 | 1,037 | 1,040 | 8,700 |
| 2019/12/19 | 1,043 | 1,044 | 1,041 | 1,044 | 6,300 |
| 2019/12/18 | 1,047 | 1,047 | 1,038 | 1,043 | 7,400 |
| 2019/12/17 | 1,048 | 1,048 | 1,039 | 1,047 | 8,000 |
| 2019/12/16 | 1,040 | 1,049 | 1,039 | 1,049 | 8,000 |
| 2019/12/13 | 1,045 | 1,050 | 1,042 | 1,049 | 18,600 |
| 2019/12/12 | 1,046 | 1,050 | 1,043 | 1,044 | 6,800 |
| 2019/12/11 | 1,041 | 1,048 | 1,039 | 1,047 | 8,100 |
| 2019/12/10 | 1,047 | 1,047 | 1,039 | 1,041 | 8,900 |
| 2019/12/09 | 1,040 | 1,043 | 1,039 | 1,043 | 6,600 |
| 2019/12/06 | 1,040 | 1,044 | 1,037 | 1,040 | 4,400 |
| 2019/12/05 | 1,045 | 1,045 | 1,040 | 1,040 | 3,300 |
| 2019/12/04 | 1,039 | 1,042 | 1,038 | 1,042 | 5,900 |
| 2019/12/03 | 1,047 | 1,050 | 1,037 | 1,041 | 5,900 |
| 2019/12/02 | 1,050 | 1,054 | 1,045 | 1,052 | 7,300 |
| 2019/11/29 | 1,050 | 1,050 | 1,047 | 1,050 | 3,800 |
| 2019/11/28 | 1,047 | 1,050 | 1,047 | 1,050 | 2,500 |
| 2019/11/27 | 1,048 | 1,048 | 1,044 | 1,046 | 3,200 |
| 2019/11/26 | 1,050 | 1,050 | 1,045 | 1,045 | 5,100 |
| 2019/11/25 | 1,044 | 1,048 | 1,041 | 1,048 | 4,800 |
| 2019/11/22 | 1,042 | 1,043 | 1,035 | 1,040 | 3,900 |
| 2019/11/21 | 1,042 | 1,042 | 1,032 | 1,041 | 10,000 |
| 2019/11/20 | 1,043 | 1,044 | 1,034 | 1,036 | 11,300 |
| 2019/11/19 | 1,041 | 1,045 | 1,035 | 1,045 | 12,200 |
| 2019/11/18 | 1,043 | 1,045 | 1,036 | 1,041 | 8,600 |
| 2019/11/15 | 1,048 | 1,048 | 1,036 | 1,047 | 14,100 |
| 2019/11/14 | 1,051 | 1,051 | 1,039 | 1,043 | 8,500 |
| 2019/11/13 | 1,052 | 1,052 | 1,043 | 1,047 | 5,700 |
| 2019/11/12 | 1,053 | 1,056 | 1,051 | 1,052 | 5,400 |
| 2019/11/11 | 1,060 | 1,060 | 1,050 | 1,058 | 8,200 |
| 2019/11/08 | 1,059 | 1,059 | 1,050 | 1,056 | 7,700 |
| 2019/11/07 | 1,058 | 1,058 | 1,052 | 1,056 | 8,500 |
| 2019/11/06 | 1,054 | 1,058 | 1,053 | 1,058 | 11,200 |
| 2019/11/05 | 1,049 | 1,056 | 1,047 | 1,056 | 14,100 |
| 2019/11/01 | 1,042 | 1,052 | 1,032 | 1,045 | 4,200 |
| 2019/10/31 | 1,063 | 1,063 | 1,031 | 1,031 | 9,700 |
| 2019/10/30 | 1,043 | 1,072 | 1,028 | 1,072 | 17,200 |
| 2019/10/29 | 1,031 | 1,048 | 1,031 | 1,039 | 15,000 |
| 2019/10/28 | 1,040 | 1,047 | 1,039 | 1,047 | 18,200 |
| 2019/10/25 | 1,040 | 1,040 | 1,035 | 1,036 | 5,300 |
| 2019/10/24 | 1,040 | 1,041 | 1,037 | 1,037 | 5,600 |
| 2019/10/23 | 1,052 | 1,053 | 1,039 | 1,040 | 10,100 |
| 2019/10/21 | 1,051 | 1,052 | 1,044 | 1,052 | 3,100 |
| 2019/10/18 | 1,052 | 1,052 | 1,040 | 1,044 | 7,600 |
| 2019/10/17 | 1,052 | 1,052 | 1,039 | 1,043 | 8,700 |
| 2019/10/16 | 1,043 | 1,053 | 1,043 | 1,053 | 7,600 |
| 2019/10/15 | 1,040 | 1,047 | 1,034 | 1,044 | 14,100 |
| 2019/10/11 | 1,042 | 1,043 | 1,029 | 1,034 | 5,900 |
| 2019/10/10 | 1,045 | 1,060 | 1,014 | 1,042 | 9,900 |
| 2019/10/09 | 1,068 | 1,070 | 1,059 | 1,070 | 5,300 |
| 2019/10/08 | 1,066 | 1,069 | 1,065 | 1,065 | 3,600 |
| 2019/10/07 | 1,066 | 1,067 | 1,055 | 1,067 | 7,300 |
| 2019/10/04 | 1,055 | 1,063 | 1,047 | 1,063 | 5,300 |
| 2019/10/03 | 1,050 | 1,065 | 1,047 | 1,065 | 7,300 |
| 2019/10/02 | 1,055 | 1,067 | 1,054 | 1,062 | 8,200 |
| 2019/10/01 | 1,051 | 1,061 | 1,051 | 1,057 | 4,300 |
| 2019/09/30 | 1,047 | 1,054 | 1,047 | 1,050 | 6,200 |
| 2019/09/27 | 1,056 | 1,056 | 1,046 | 1,050 | 9,500 |
| 2019/09/26 | 1,069 | 1,071 | 1,059 | 1,060 | 16,800 |
| 2019/09/25 | 1,077 | 1,077 | 1,060 | 1,069 | 7,900 |
| 2019/09/24 | 1,062 | 1,071 | 1,060 | 1,069 | 8,300 |
| 2019/09/20 | 1,061 | 1,066 | 1,054 | 1,064 | 10,100 |
| 2019/09/19 | 1,048 | 1,076 | 1,048 | 1,061 | 9,900 |
| 2019/09/18 | 1,058 | 1,065 | 1,046 | 1,046 | 11,600 |
| 2019/09/17 | 1,050 | 1,064 | 1,045 | 1,062 | 10,300 |
| 2019/09/13 | 1,071 | 1,071 | 1,045 | 1,054 | 23,600 |
| 2019/09/12 | 1,050 | 1,062 | 1,035 | 1,060 | 16,500 |
| 2019/09/11 | 1,042 | 1,056 | 1,040 | 1,056 | 14,100 |
| 2019/09/10 | 1,042 | 1,042 | 1,035 | 1,042 | 5,400 |
| 2019/09/09 | 1,019 | 1,042 | 1,013 | 1,042 | 7,500 |
| 2019/09/06 | 1,022 | 1,024 | 1,007 | 1,013 | 2,200 |
| 2019/09/05 | 1,003 | 1,024 | 1,003 | 1,022 | 8,000 |
| 2019/09/04 | 1,002 | 1,009 | 1,002 | 1,003 | 3,000 |
| 2019/09/03 | 1,002 | 1,010 | 1,002 | 1,003 | 2,900 |
| 2019/09/02 | 1,003 | 1,010 | 1,002 | 1,002 | 4,800 |
| 2019/08/30 | 1,014 | 1,025 | 1,009 | 1,015 | 5,900 |
| 2019/08/29 | 1,023 | 1,024 | 1,008 | 1,008 | 6,300 |
| 2019/08/28 | 1,031 | 1,031 | 1,021 | 1,024 | 4,800 |
| 2019/08/27 | 1,039 | 1,039 | 1,030 | 1,030 | 5,400 |
| 2019/08/26 | 1,035 | 1,036 | 1,030 | 1,030 | 6,700 |
| 2019/08/23 | 1,038 | 1,040 | 1,035 | 1,036 | 2,700 |
| 2019/08/22 | 1,037 | 1,039 | 1,035 | 1,037 | 2,500 |
| 2019/08/21 | 1,036 | 1,040 | 1,035 | 1,035 | 2,500 |
| 2019/08/20 | 1,040 | 1,040 | 1,036 | 1,038 | 2,900 |
| 2019/08/19 | 1,049 | 1,049 | 1,035 | 1,035 | 4,800 |
| 2019/08/16 | 1,045 | 1,048 | 1,040 | 1,040 | 3,200 |
| 2019/08/15 | 1,042 | 1,045 | 1,036 | 1,045 | 5,100 |
| 2019/08/14 | 1,044 | 1,050 | 1,040 | 1,045 | 5,400 |
| 2019/08/13 | 1,042 | 1,049 | 1,038 | 1,038 | 6,800 |
| 2019/08/09 | 1,043 | 1,046 | 1,032 | 1,042 | 4,500 |
| 2019/08/08 | 1,034 | 1,042 | 1,030 | 1,035 | 3,600 |
| 2019/08/07 | 1,034 | 1,040 | 1,031 | 1,031 | 7,800 |
| 2019/08/06 | 1,050 | 1,051 | 1,030 | 1,032 | 13,400 |
| 2019/08/05 | 1,092 | 1,092 | 1,051 | 1,051 | 13,600 |
| 2019/08/02 | 1,091 | 1,091 | 1,067 | 1,067 | 10,000 |
| 2019/08/01 | 1,081 | 1,091 | 1,080 | 1,091 | 2,100 |
| 2019/07/31 | 1,081 | 1,084 | 1,081 | 1,081 | 3,500 |
| 2019/07/30 | 1,089 | 1,089 | 1,081 | 1,084 | 3,100 |
| 2019/07/29 | 1,086 | 1,087 | 1,078 | 1,078 | 7,300 |
| 2019/07/26 | 1,084 | 1,086 | 1,083 | 1,086 | 2,400 |
| 2019/07/25 | 1,081 | 1,086 | 1,080 | 1,085 | 2,000 |
| 2019/07/24 | 1,082 | 1,084 | 1,080 | 1,083 | 3,300 |
| 2019/07/23 | 1,080 | 1,087 | 1,080 | 1,083 | 2,100 |
| 2019/07/22 | 1,085 | 1,086 | 1,077 | 1,078 | 4,400 |
| 2019/07/19 | 1,081 | 1,086 | 1,080 | 1,080 | 4,600 |
| 2019/07/18 | 1,100 | 1,102 | 1,080 | 1,080 | 8,400 |
| 2019/07/17 | 1,103 | 1,105 | 1,101 | 1,104 | 2,900 |
| 2019/07/16 | 1,102 | 1,104 | 1,101 | 1,103 | 1,900 |
| 2019/07/12 | 1,107 | 1,110 | 1,102 | 1,102 | 3,000 |
| 2019/07/11 | 1,102 | 1,107 | 1,102 | 1,107 | 4,500 |
| 2019/07/10 | 1,105 | 1,109 | 1,102 | 1,102 | 7,000 |
| 2019/07/09 | 1,109 | 1,113 | 1,099 | 1,105 | 5,000 |
| 2019/07/08 | 1,121 | 1,122 | 1,096 | 1,099 | 13,100 |
| 2019/07/05 | 1,102 | 1,111 | 1,102 | 1,111 | 8,700 |
| 2019/07/04 | 1,105 | 1,107 | 1,100 | 1,107 | 3,400 |
| 2019/07/03 | 1,099 | 1,106 | 1,099 | 1,106 | 3,800 |
| 2019/07/02 | 1,103 | 1,106 | 1,100 | 1,105 | 6,300 |
| 2019/07/01 | 1,080 | 1,094 | 1,080 | 1,086 | 8,500 |
| 2019/06/28 | 1,091 | 1,094 | 1,078 | 1,078 | 9,100 |
| 2019/06/27 | 1,100 | 1,100 | 1,090 | 1,090 | 5,800 |
| 2019/06/26 | 1,099 | 1,100 | 1,091 | 1,091 | 3,400 |
| 2019/06/25 | 1,096 | 1,098 | 1,091 | 1,095 | 2,500 |
| 2019/06/24 | 1,097 | 1,098 | 1,092 | 1,096 | 1,800 |
| 2019/06/21 | 1,098 | 1,101 | 1,085 | 1,085 | 6,700 |
| 2019/06/20 | 1,102 | 1,113 | 1,097 | 1,110 | 4,300 |
| 2019/06/19 | 1,096 | 1,102 | 1,096 | 1,099 | 4,600 |
| 2019/06/18 | 1,102 | 1,102 | 1,095 | 1,096 | 4,700 |
| 2019/06/17 | 1,097 | 1,105 | 1,096 | 1,096 | 5,900 |
| 2019/06/14 | 1,095 | 1,100 | 1,095 | 1,097 | 7,100 |
| 2019/06/13 | 1,110 | 1,114 | 1,103 | 1,103 | 4,600 |
| 2019/06/12 | 1,101 | 1,120 | 1,100 | 1,118 | 5,800 |
| 2019/06/11 | 1,115 | 1,118 | 1,108 | 1,118 | 6,000 |
| 2019/06/10 | 1,113 | 1,118 | 1,109 | 1,116 | 3,500 |
| 2019/06/07 | 1,102 | 1,116 | 1,100 | 1,116 | 4,900 |
| 2019/06/06 | 1,100 | 1,104 | 1,095 | 1,104 | 4,000 |
| 2019/06/05 | 1,098 | 1,100 | 1,090 | 1,100 | 6,200 |
| 2019/06/04 | 1,090 | 1,095 | 1,090 | 1,095 | 3,700 |
| 2019/06/03 | 1,090 | 1,095 | 1,088 | 1,088 | 5,200 |
| 2019/05/31 | 1,093 | 1,093 | 1,085 | 1,090 | 7,800 |
| 2019/05/30 | 1,105 | 1,105 | 1,091 | 1,093 | 5,800 |
| 2019/05/29 | 1,090 | 1,109 | 1,090 | 1,091 | 4,200 |
| 2019/05/28 | 1,106 | 1,108 | 1,091 | 1,091 | 5,400 |
| 2019/05/27 | 1,113 | 1,114 | 1,105 | 1,110 | 3,200 |
| 2019/05/24 | 1,095 | 1,107 | 1,095 | 1,103 | 5,300 |
| 2019/05/23 | 1,112 | 1,112 | 1,096 | 1,096 | 5,300 |
| 2019/05/22 | 1,115 | 1,117 | 1,100 | 1,100 | 4,400 |
| 2019/05/21 | 1,115 | 1,119 | 1,109 | 1,117 | 6,600 |
| 2019/05/20 | 1,117 | 1,123 | 1,115 | 1,115 | 1,800 |
| 2019/05/17 | 1,123 | 1,123 | 1,110 | 1,117 | 4,500 |
| 2019/05/16 | 1,119 | 1,119 | 1,105 | 1,112 | 4,700 |
| 2019/05/15 | 1,105 | 1,108 | 1,094 | 1,100 | 5,800 |
| 2019/05/14 | 1,098 | 1,104 | 1,094 | 1,102 | 5,500 |
| 2019/05/13 | 1,099 | 1,124 | 1,090 | 1,090 | 7,300 |
| 2019/05/10 | 1,126 | 1,127 | 1,095 | 1,097 | 10,900 |
| 2019/05/09 | 1,119 | 1,129 | 1,117 | 1,127 | 7,900 |
| 2019/05/08 | 1,122 | 1,135 | 1,113 | 1,123 | 8,300 |
| 2019/05/07 | 1,134 | 1,134 | 1,122 | 1,122 | 8,200 |
| 2019/04/26 | 1,115 | 1,115 | 1,109 | 1,113 | 6,400 |
| 2019/04/25 | 1,120 | 1,120 | 1,107 | 1,107 | 3,900 |
| 2019/04/24 | 1,132 | 1,134 | 1,115 | 1,115 | 5,300 |
| 2019/04/23 | 1,120 | 1,127 | 1,118 | 1,126 | 3,200 |
| 2019/04/22 | 1,123 | 1,123 | 1,117 | 1,121 | 4,100 |
| 2019/04/19 | 1,123 | 1,134 | 1,120 | 1,123 | 2,500 |
| 2019/04/18 | 1,130 | 1,133 | 1,117 | 1,127 | 4,700 |
| 2019/04/17 | 1,122 | 1,134 | 1,122 | 1,126 | 4,200 |
| 2019/04/16 | 1,146 | 1,146 | 1,124 | 1,125 | 5,300 |
| 2019/04/15 | 1,118 | 1,151 | 1,115 | 1,149 | 10,700 |
| 2019/04/12 | 1,109 | 1,122 | 1,105 | 1,118 | 3,000 |
| 2019/04/11 | 1,130 | 1,130 | 1,112 | 1,123 | 2,800 |
| 2019/04/10 | 1,120 | 1,129 | 1,109 | 1,111 | 6,900 |
| 2019/04/09 | 1,128 | 1,136 | 1,124 | 1,131 | 4,200 |
| 2019/04/08 | 1,135 | 1,139 | 1,118 | 1,135 | 3,800 |
| 2019/04/05 | 1,125 | 1,140 | 1,125 | 1,139 | 5,200 |
| 2019/04/04 | 1,119 | 1,123 | 1,115 | 1,120 | 3,000 |
| 2019/04/03 | 1,119 | 1,128 | 1,106 | 1,128 | 6,300 |
| 2019/04/02 | 1,131 | 1,132 | 1,122 | 1,125 | 5,400 |
| 2019/04/01 | 1,132 | 1,132 | 1,116 | 1,131 | 10,700 |
| 2019/03/29 | 1,122 | 1,127 | 1,113 | 1,115 | 4,400 |
| 2019/03/28 | 1,154 | 1,154 | 1,121 | 1,121 | 10,000 |
| 2019/03/27 | 1,168 | 1,174 | 1,158 | 1,164 | 19,800 |
| 2019/03/26 | 1,147 | 1,186 | 1,147 | 1,184 | 33,800 |
| 2019/03/25 | 1,152 | 1,152 | 1,144 | 1,148 | 15,600 |
| 2019/03/22 | 1,162 | 1,170 | 1,157 | 1,170 | 15,300 |
| 2019/03/20 | 1,163 | 1,170 | 1,159 | 1,167 | 11,700 |
| 2019/03/19 | 1,175 | 1,175 | 1,163 | 1,163 | 10,900 |
| 2019/03/18 | 1,173 | 1,177 | 1,166 | 1,177 | 12,900 |
| 2019/03/15 | 1,166 | 1,173 | 1,161 | 1,168 | 10,200 |
| 2019/03/14 | 1,168 | 1,168 | 1,156 | 1,166 | 6,600 |
| 2019/03/13 | 1,165 | 1,173 | 1,165 | 1,170 | 6,000 |
| 2019/03/12 | 1,170 | 1,173 | 1,165 | 1,170 | 12,800 |
| 2019/03/11 | 1,152 | 1,175 | 1,152 | 1,162 | 15,600 |
| 2019/03/08 | 1,156 | 1,161 | 1,148 | 1,150 | 12,500 |
| 2019/03/07 | 1,155 | 1,164 | 1,155 | 1,164 | 10,000 |
| 2019/03/06 | 1,133 | 1,177 | 1,133 | 1,176 | 12,300 |
| 2019/03/05 | 1,140 | 1,141 | 1,133 | 1,140 | 8,800 |
| 2019/03/04 | 1,158 | 1,158 | 1,145 | 1,149 | 11,500 |
| 2019/03/01 | 1,184 | 1,184 | 1,157 | 1,162 | 17,200 |
| 2019/02/28 | 1,210 | 1,210 | 1,193 | 1,197 | 15,400 |
| 2019/02/27 | 1,205 | 1,220 | 1,202 | 1,210 | 24,100 |
| 2019/02/26 | 1,210 | 1,211 | 1,170 | 1,201 | 28,800 |
| 2019/02/25 | 1,201 | 1,210 | 1,201 | 1,209 | 30,100 |
| 2019/02/22 | 1,200 | 1,204 | 1,184 | 1,201 | 31,300 |
| 2019/02/21 | 1,173 | 1,198 | 1,173 | 1,198 | 16,900 |
| 2019/02/20 | 1,154 | 1,175 | 1,154 | 1,173 | 14,400 |
| 2019/02/19 | 1,143 | 1,152 | 1,143 | 1,150 | 11,000 |
| 2019/02/18 | 1,136 | 1,143 | 1,135 | 1,143 | 14,400 |
| 2019/02/15 | 1,125 | 1,132 | 1,123 | 1,131 | 14,200 |
| 2019/02/14 | 1,115 | 1,123 | 1,113 | 1,123 | 18,100 |
| 2019/02/13 | 1,104 | 1,114 | 1,097 | 1,113 | 21,800 |
| 2019/02/12 | 1,086 | 1,101 | 1,086 | 1,101 | 20,200 |
| 2019/02/08 | 1,079 | 1,083 | 1,075 | 1,080 | 15,500 |
| 2019/02/07 | 1,061 | 1,079 | 1,061 | 1,079 | 16,400 |
| 2019/02/06 | 1,055 | 1,069 | 1,054 | 1,068 | 8,700 |
| 2019/02/05 | 1,052 | 1,070 | 1,044 | 1,055 | 18,400 |
| 2019/02/04 | 1,055 | 1,068 | 1,039 | 1,052 | 36,200 |
| 2019/02/01 | 1,006 | 1,007 | 1,000 | 1,000 | 13,200 |
| 2019/01/31 | 1,008 | 1,016 | 1,004 | 1,005 | 8,200 |
| 2019/01/30 | 1,015 | 1,019 | 1,006 | 1,006 | 11,300 |
| 2019/01/29 | 1,011 | 1,018 | 1,010 | 1,013 | 7,100 |
| 2019/01/28 | 1,024 | 1,024 | 1,011 | 1,011 | 8,900 |
| 2019/01/25 | 1,014 | 1,033 | 1,014 | 1,020 | 6,500 |
| 2019/01/24 | 1,020 | 1,025 | 1,012 | 1,012 | 7,100 |
| 2019/01/23 | 1,021 | 1,028 | 1,019 | 1,021 | 8,900 |
| 2019/01/22 | 1,052 | 1,054 | 1,046 | 1,047 | 3,000 |
| 2019/01/21 | 1,050 | 1,059 | 1,049 | 1,052 | 4,800 |
| 2019/01/18 | 1,039 | 1,057 | 1,034 | 1,038 | 7,400 |
| 2019/01/17 | 1,052 | 1,052 | 1,035 | 1,039 | 6,500 |
| 2019/01/16 | 1,062 | 1,062 | 1,041 | 1,041 | 6,600 |
| 2019/01/15 | 1,050 | 1,062 | 1,040 | 1,062 | 6,300 |
| 2019/01/11 | 1,062 | 1,070 | 1,048 | 1,051 | 6,600 |
| 2019/01/10 | 1,064 | 1,072 | 1,054 | 1,069 | 5,200 |
| 2019/01/09 | 1,054 | 1,071 | 1,040 | 1,067 | 8,300 |
| 2019/01/08 | 1,049 | 1,072 | 1,032 | 1,046 | 18,900 |
| 2019/01/07 | 1,040 | 1,049 | 1,026 | 1,027 | 5,900 |
| 2019/01/04 | 1,006 | 1,031 | 1,001 | 1,025 | 7,000 |