4549 栄研化学(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-271,7661,7681,7371,757118,1001,757
2022-06-241,7141,7581,7071,754139,8001,754
2022-06-231,6521,7121,6521,693135,7001,693
2022-06-221,6411,6571,6351,64683,4001,646
2022-06-211,6161,6441,6161,63295,1001,632
2022-06-201,6001,6161,5861,61387,5001,613
2022-06-171,6001,6101,5791,586237,3001,586
2022-06-161,6231,6421,6191,619101,7001,619
2022-06-151,6201,6411,6161,623153,3001,623
2022-06-141,6051,6241,6051,62268,7001,622
2022-06-131,6101,6361,6101,62872,3001,628
2022-06-101,6261,6421,6161,62069,7001,620
2022-06-091,6471,6621,6361,651101,9001,651
2022-06-081,6331,6531,6211,64480,5001,644
2022-06-071,6041,6391,6031,62160,2001,621
2022-06-061,6151,6261,6081,61489,7001,614
2022-06-031,6501,6631,6261,630194,9001,630
2022-06-021,6931,6931,6391,641142,6001,641
2022-06-011,6911,7201,6901,703118,5001,703
2022-05-311,7091,7701,6951,703244,6001,703
2022-05-301,6871,7041,6701,704316,7001,704
2022-05-271,6601,6741,6371,661162,2001,661
2022-05-261,6391,6501,6201,62085,9001,620
2022-05-251,6811,6831,6381,63891,7001,638
2022-05-241,6731,6881,6601,676112,4001,676
2022-05-231,6631,6821,6521,677131,5001,677
2022-05-201,6331,6411,6201,64079,5001,640
2022-05-191,6031,6271,5971,626120,5001,626
2022-05-181,6081,6311,5971,617117,5001,617
2022-05-171,5671,6131,5641,608164,8001,608
2022-05-161,6231,6231,5731,582129,7001,582
2022-05-131,5521,6021,5471,596134,3001,596
2022-05-121,5721,5911,5521,558200,9001,558
2022-05-111,6481,6581,6351,64896,3001,648
2022-05-101,6051,6641,6051,655172,8001,655
2022-05-091,6341,6421,6061,606120,4001,606
2022-05-061,6421,6481,6181,631137,4001,631
2022-05-021,6061,6501,6061,642251,3001,642
2022-04-281,6921,7241,6921,722109,9001,722
2022-04-271,6841,6841,6661,683225,5001,683
2022-04-261,7101,7201,7001,71064,3001,710
2022-04-251,6921,7151,6851,700102,8001,700
2022-04-221,6961,7061,6861,69260,4001,692
2022-04-211,6881,7231,6881,723103,0001,723
2022-04-201,6941,7041,6751,68368,8001,683
2022-04-191,6711,6821,6611,66672,5001,666
2022-04-181,6921,7051,6441,664125,4001,664
2022-04-151,7061,7161,6981,709113,9001,709
2022-04-141,7111,7181,7051,71854,5001,718
2022-04-131,7041,7211,6991,712107,4001,712
2022-04-121,7141,7211,6981,69989,8001,699
2022-04-111,7511,7581,7121,728117,8001,728
2022-04-081,7471,7621,7341,751213,7001,751
2022-04-071,7401,7401,7171,72348,3001,723
2022-04-061,7511,7611,7451,74848,6001,748
2022-04-051,7641,7661,7481,76286,2001,762
2022-04-041,7311,7731,7311,76369,0001,763
2022-04-011,7181,7461,7001,73557,5001,735
2022-03-311,7701,7711,7271,727116,2001,727
2022-03-301,8051,8321,7661,781104,7001,781
2022-03-291,8061,8111,7881,808101,0001,808
2022-03-281,8011,8081,7901,80453,6001,804
2022-03-251,7851,8031,7791,80161,3001,801
2022-03-241,7731,7871,7621,78757,7001,787
2022-03-231,7641,7941,7471,79099,1001,790
2022-03-221,7881,7881,7431,752104,7001,752
2022-03-181,7721,7881,7631,785119,3001,785
2022-03-171,7471,7891,7401,778106,7001,778
2022-03-161,7521,7521,7231,72778,5001,727
2022-03-151,7281,7481,7201,73749,1001,737
2022-03-141,7271,7511,7241,73693,9001,736
2022-03-111,7251,7261,6971,70666,7001,706
2022-03-101,7421,7481,7301,74271,3001,742
2022-03-091,7031,7181,6791,702103,5001,702
2022-03-081,6981,7371,6931,703103,3001,703
2022-03-071,6981,7101,6641,700113,4001,700
2022-03-041,7351,7361,7101,71071,3001,710
2022-03-031,7701,7701,7221,72282,9001,722
2022-03-021,7511,7561,7331,73890,1001,738
2022-03-011,7521,7741,7461,76887,1001,768
2022-02-281,6991,7401,6931,740123,1001,740
2022-02-251,6911,7141,6861,710138,7001,710
2022-02-241,7111,7351,6881,699122,5001,699
2022-02-221,7191,7251,7001,71686,4001,716
2022-02-211,7281,7451,7211,73964,8001,739
2022-02-181,7201,7591,7181,75662,8001,756
2022-02-171,7711,7771,7431,74384,1001,743
2022-02-161,7901,7941,7661,77690,4001,776
2022-02-151,7851,7961,7511,756106,1001,756
2022-02-141,8021,8061,7821,789115,6001,789
2022-02-101,8401,8421,8251,83874,5001,838
2022-02-091,8231,8411,8051,834138,9001,834
2022-02-081,8031,8271,8011,806146,3001,806
2022-02-071,7951,8041,7711,788131,1001,788
2022-02-041,8051,8151,7711,796130,7001,796
2022-02-031,7621,8021,7511,791165,0001,791
2022-02-021,7091,7751,7071,768286,7001,768
2022-02-011,7351,7591,6841,686249,4001,686
2022-01-311,6691,7251,6521,711362,3001,711
2022-01-281,7611,7671,7361,764164,2001,764
2022-01-271,8051,8151,7321,744158,0001,744
2022-01-261,7701,8071,7701,79368,2001,793
2022-01-251,8231,8231,7601,769102,4001,769
2022-01-241,7731,8241,7711,822102,9001,822
2022-01-211,7811,8001,7721,80088,9001,800
2022-01-201,7981,8221,7871,80370,3001,803
2022-01-191,8061,8241,7731,781139,0001,781
2022-01-181,8521,8611,8261,83578,9001,835
2022-01-171,8741,8751,8431,84994,8001,849
2022-01-141,9001,9001,8561,874192,4001,874
2022-01-131,9121,9121,8641,864102,0001,864
2022-01-121,9061,9141,8931,91275,9001,912
2022-01-111,8741,8781,8551,87866,5001,878
2022-01-071,8671,8801,8431,856127,0001,856
2022-01-061,8871,8951,8561,856121,0001,856
2022-01-051,9471,9471,9001,901107,4001,901
2022-01-041,9411,9451,9171,942120,1001,942

分割・併合履歴 : [2018-03-28]1株→2株 [1990-03-27]1株→1.1株