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 |
|---|---|---|---|---|---|
| 2024/06/05 | 1,432 | 1,434 | 1,432 | 1,433 | 10,600 |
| 2024/06/04 | 1,432 | 1,433 | 1,431 | 1,432 | 6,400 |
| 2024/06/03 | 1,432 | 1,433 | 1,431 | 1,433 | 11,600 |
| 2024/05/31 | 1,432 | 1,432 | 1,431 | 1,432 | 3,300 |
| 2024/05/30 | 1,431 | 1,433 | 1,431 | 1,432 | 9,800 |
| 2024/05/29 | 1,431 | 1,433 | 1,431 | 1,431 | 7,100 |
| 2024/05/28 | 1,431 | 1,433 | 1,431 | 1,431 | 2,800 |
| 2024/05/27 | 1,431 | 1,433 | 1,431 | 1,431 | 9,800 |
| 2024/05/24 | 1,431 | 1,431 | 1,431 | 1,431 | 21,500 |
| 2024/05/23 | 1,431 | 1,432 | 1,431 | 1,431 | 16,200 |
| 2024/05/22 | 1,431 | 1,432 | 1,431 | 1,431 | 3,700 |
| 2024/05/21 | 1,432 | 1,433 | 1,431 | 1,431 | 126,300 |
| 2024/05/20 | 1,433 | 1,434 | 1,432 | 1,432 | 17,600 |
| 2024/05/17 | 1,433 | 1,433 | 1,432 | 1,432 | 21,900 |
| 2024/05/16 | 1,433 | 1,434 | 1,433 | 1,433 | 3,600 |
| 2024/05/15 | 1,433 | 1,433 | 1,433 | 1,433 | 4,300 |
| 2024/05/14 | 1,434 | 1,434 | 1,432 | 1,434 | 6,700 |
| 2024/05/13 | 1,433 | 1,433 | 1,432 | 1,432 | 4,100 |
| 2024/05/10 | 1,433 | 1,434 | 1,432 | 1,432 | 25,500 |
| 2024/05/09 | 1,433 | 1,433 | 1,432 | 1,433 | 7,100 |
| 2024/05/08 | 1,432 | 1,433 | 1,432 | 1,432 | 7,800 |
| 2024/05/07 | 1,432 | 1,434 | 1,432 | 1,432 | 15,800 |
| 2024/05/02 | 1,432 | 1,433 | 1,431 | 1,432 | 6,100 |
| 2024/05/01 | 1,432 | 1,433 | 1,431 | 1,432 | 12,200 |
| 2024/04/30 | 1,431 | 1,434 | 1,431 | 1,434 | 16,200 |
| 2024/04/26 | 1,434 | 1,435 | 1,430 | 1,430 | 131,000 |
| 2024/04/25 | 1,434 | 1,435 | 1,432 | 1,434 | 15,400 |
| 2024/04/24 | 1,434 | 1,435 | 1,432 | 1,435 | 5,500 |
| 2024/04/23 | 1,433 | 1,434 | 1,433 | 1,434 | 2,600 |
| 2024/04/22 | 1,435 | 1,436 | 1,432 | 1,433 | 5,600 |
| 2024/04/19 | 1,432 | 1,436 | 1,432 | 1,436 | 8,300 |
| 2024/04/18 | 1,432 | 1,436 | 1,432 | 1,435 | 4,300 |
| 2024/04/17 | 1,435 | 1,436 | 1,432 | 1,432 | 4,700 |
| 2024/04/16 | 1,431 | 1,436 | 1,431 | 1,436 | 54,400 |
| 2024/04/15 | 1,431 | 1,433 | 1,430 | 1,431 | 18,300 |
| 2024/04/12 | 1,431 | 1,433 | 1,431 | 1,433 | 6,200 |
| 2024/04/11 | 1,430 | 1,432 | 1,430 | 1,430 | 30,300 |
| 2024/04/10 | 1,430 | 1,433 | 1,430 | 1,431 | 9,800 |
| 2024/04/09 | 1,433 | 1,435 | 1,432 | 1,432 | 37,800 |
| 2024/04/08 | 1,434 | 1,434 | 1,430 | 1,434 | 5,700 |
| 2024/04/05 | 1,430 | 1,433 | 1,430 | 1,433 | 6,500 |
| 2024/04/04 | 1,431 | 1,432 | 1,428 | 1,431 | 15,900 |
| 2024/04/03 | 1,429 | 1,433 | 1,428 | 1,433 | 49,900 |
| 2024/04/02 | 1,428 | 1,431 | 1,427 | 1,428 | 62,100 |
| 2024/04/01 | 1,429 | 1,433 | 1,427 | 1,429 | 119,300 |
| 2024/03/29 | 1,423 | 1,428 | 1,423 | 1,427 | 78,800 |
| 2024/03/28 | 1,423 | 1,426 | 1,421 | 1,423 | 77,400 |
| 2024/03/27 | 1,426 | 1,426 | 1,424 | 1,424 | 67,700 |
| 2024/03/26 | 1,425 | 1,429 | 1,425 | 1,425 | 79,000 |
| 2024/03/25 | 1,431 | 1,431 | 1,424 | 1,424 | 29,400 |
| 2024/03/22 | 1,434 | 1,435 | 1,431 | 1,431 | 28,900 |
| 2024/03/21 | 1,432 | 1,435 | 1,432 | 1,433 | 155,300 |
| 2024/03/19 | 1,431 | 1,432 | 1,431 | 1,431 | 22,700 |
| 2024/03/18 | 1,432 | 1,434 | 1,431 | 1,433 | 65,900 |
| 2024/03/15 | 1,431 | 1,434 | 1,431 | 1,432 | 101,400 |
| 2024/03/14 | 1,433 | 1,435 | 1,433 | 1,435 | 180,800 |
| 2024/03/13 | 1,430 | 1,434 | 1,430 | 1,433 | 217,800 |
| 2024/03/12 | 1,431 | 1,432 | 1,427 | 1,429 | 587,700 |
| 2024/03/11 | 1,343 | 1,344 | 1,336 | 1,343 | 73,200 |
| 2024/03/08 | 1,343 | 1,345 | 1,342 | 1,343 | 45,700 |
| 2024/03/07 | 1,347 | 1,347 | 1,341 | 1,344 | 61,500 |
| 2024/03/06 | 1,349 | 1,349 | 1,346 | 1,347 | 37,200 |
| 2024/03/05 | 1,348 | 1,350 | 1,346 | 1,348 | 81,500 |
| 2024/03/04 | 1,350 | 1,351 | 1,341 | 1,348 | 282,200 |
| 2024/03/01 | 1,349 | 1,353 | 1,347 | 1,349 | 128,800 |
| 2024/02/29 | 1,358 | 1,358 | 1,349 | 1,349 | 70,000 |
| 2024/02/28 | 1,350 | 1,380 | 1,350 | 1,351 | 186,000 |
| 2024/02/27 | 1,348 | 1,352 | 1,347 | 1,352 | 99,200 |
| 2024/02/26 | 1,349 | 1,356 | 1,349 | 1,350 | 77,600 |
| 2024/02/22 | 1,347 | 1,349 | 1,346 | 1,346 | 139,000 |
| 2024/02/21 | 1,350 | 1,350 | 1,346 | 1,346 | 258,100 |
| 2024/02/20 | 1,350 | 1,352 | 1,350 | 1,350 | 35,700 |
| 2024/02/19 | 1,352 | 1,352 | 1,350 | 1,350 | 187,200 |
| 2024/02/16 | 1,350 | 1,355 | 1,349 | 1,350 | 162,500 |
| 2024/02/15 | 1,350 | 1,353 | 1,347 | 1,347 | 612,600 |
| 2024/02/14 | 1,346 | 1,347 | 1,345 | 1,346 | 158,800 |
| 2024/02/13 | 1,346 | 1,347 | 1,345 | 1,345 | 227,000 |
| 2024/02/09 | 1,347 | 1,348 | 1,346 | 1,346 | 277,300 |
| 2024/02/08 | 1,347 | 1,348 | 1,347 | 1,347 | 99,800 |
| 2024/02/07 | 1,349 | 1,350 | 1,347 | 1,348 | 385,100 |
| 2024/02/06 | 1,347 | 1,350 | 1,346 | 1,350 | 1,422,000 |
| 2024/02/05 | 1,219 | 1,250 | 1,219 | 1,229 | 68,400 |
| 2024/02/02 | 1,226 | 1,226 | 1,213 | 1,219 | 13,900 |
| 2024/02/01 | 1,230 | 1,246 | 1,221 | 1,223 | 23,900 |
| 2024/01/31 | 1,219 | 1,244 | 1,215 | 1,237 | 31,500 |
| 2024/01/30 | 1,200 | 1,239 | 1,200 | 1,225 | 102,900 |
| 2024/01/29 | 1,198 | 1,205 | 1,195 | 1,200 | 19,900 |
| 2024/01/26 | 1,199 | 1,200 | 1,185 | 1,188 | 19,300 |
| 2024/01/25 | 1,194 | 1,210 | 1,194 | 1,202 | 22,300 |
| 2024/01/24 | 1,190 | 1,200 | 1,188 | 1,193 | 16,000 |
| 2024/01/23 | 1,197 | 1,200 | 1,190 | 1,191 | 9,400 |
| 2024/01/22 | 1,182 | 1,198 | 1,182 | 1,192 | 16,700 |
| 2024/01/19 | 1,182 | 1,188 | 1,177 | 1,181 | 54,000 |
| 2024/01/18 | 1,190 | 1,193 | 1,181 | 1,181 | 27,900 |
| 2024/01/17 | 1,184 | 1,199 | 1,184 | 1,190 | 25,500 |
| 2024/01/16 | 1,200 | 1,202 | 1,184 | 1,184 | 24,100 |
| 2024/01/15 | 1,188 | 1,205 | 1,188 | 1,200 | 26,500 |
| 2024/01/12 | 1,195 | 1,202 | 1,184 | 1,193 | 54,900 |
| 2024/01/11 | 1,213 | 1,213 | 1,200 | 1,204 | 23,800 |
| 2024/01/10 | 1,230 | 1,230 | 1,214 | 1,218 | 22,500 |
| 2024/01/09 | 1,220 | 1,240 | 1,212 | 1,230 | 55,500 |
| 2024/01/05 | 1,204 | 1,226 | 1,204 | 1,217 | 13,200 |
| 2024/01/04 | 1,199 | 1,218 | 1,193 | 1,210 | 15,900 |