4549 栄研化学(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-181,9521,9541,9191,932139,9001,932
2021-10-151,9241,9431,9101,94294,0001,942
2021-10-141,9081,9141,8881,902138,9001,902
2021-10-131,9201,9301,9111,915159,2001,915
2021-10-121,9381,9391,9091,912139,5001,912
2021-10-111,9331,9431,9061,939203,3001,939
2021-10-081,9471,9561,9301,945123,2001,945
2021-10-071,9671,9801,9161,919219,6001,919
2021-10-061,9811,9961,9421,947182,1001,947
2021-10-051,9911,9971,9511,959194,2001,959
2021-10-042,0752,0762,0122,023104,2002,023
2021-10-012,0942,1002,0392,055196,9002,055
2021-09-302,1022,1372,0952,105168,8002,105
2021-09-292,1352,1352,0892,119255,6002,119
2021-09-282,1922,1932,1552,182148,9002,182
2021-09-272,2392,2412,1912,192125,7002,192
2021-09-242,2482,2602,2282,251120,0002,251
2021-09-222,2562,2562,2082,208121,7002,208
2021-09-212,2642,2652,2322,249108,5002,249
2021-09-172,2912,3062,2632,295130,6002,295
2021-09-162,2972,3012,2662,289124,5002,289
2021-09-152,2782,2902,2622,28194,5002,281
2021-09-142,2782,3002,2592,299122,8002,299
2021-09-132,2412,2782,2412,27697,0002,276
2021-09-102,2112,2402,1862,239163,8002,239
2021-09-092,2482,2512,2132,227130,7002,227
2021-09-082,2612,2762,2522,264114,3002,264
2021-09-072,2812,2882,2602,270153,8002,270
2021-09-062,2792,2942,2642,294100,5002,294
2021-09-032,2332,2682,2192,262121,5002,262
2021-09-022,1902,2252,1812,217195,0002,217
2021-09-012,1412,1792,1352,179203,7002,179
2021-08-312,1412,1612,1372,14685,9002,146
2021-08-302,1502,1582,1402,15261,9002,152
2021-08-272,1522,1572,1362,14493,1002,144
2021-08-262,1642,1742,1492,16772,9002,167
2021-08-252,1532,1652,1452,15495,7002,154
2021-08-242,1242,1592,1202,15999,9002,159
2021-08-232,1182,1562,1182,120182,6002,120
2021-08-202,1172,1472,0942,101140,6002,101
2021-08-192,0862,1212,0862,111111,5002,111
2021-08-182,1302,1342,1122,114103,3002,114
2021-08-172,1402,1492,1222,12675,2002,126
2021-08-162,1702,1752,1202,134160,3002,134
2021-08-132,1732,1822,1642,175100,3002,175
2021-08-122,2022,2052,1792,18283,5002,182
2021-08-112,2112,2112,1842,209113,6002,209
2021-08-102,2152,2422,2022,20696,6002,206
2021-08-062,2222,2272,2052,21488,7002,214
2021-08-052,2652,2722,2252,229101,9002,229
2021-08-042,2902,3152,2562,283191,9002,283
2021-08-032,2802,3002,2492,275160,3002,275
2021-08-022,2972,3112,2822,296185,5002,296
2021-07-302,2892,2982,2662,277125,9002,277
2021-07-292,3222,3402,2792,289224,4002,289
2021-07-282,2232,3372,2192,320455,5002,320
2021-07-272,2492,2982,2262,250559,9002,250
2021-07-262,2062,2192,1622,187182,8002,187
2021-07-212,1552,1632,1382,16290,5002,162
2021-07-202,1172,1362,1042,11786,2002,117
2021-07-192,1362,1382,1082,12495,8002,124
2021-07-162,1402,1532,1202,14257,8002,142
2021-07-152,1522,1622,1252,12574,9002,125
2021-07-142,1732,1852,1702,17339,3002,173
2021-07-132,1722,1882,1592,17764,4002,177
2021-07-122,1532,1782,1482,17087,0002,170
2021-07-092,0902,1282,0902,121144,5002,121
2021-07-082,1202,1372,1002,10679,7002,106
2021-07-072,0912,1322,0832,12977,6002,129
2021-07-062,1472,1472,0982,10566,4002,105
2021-07-052,1562,1572,1322,13246,6002,132
2021-07-022,1532,1732,1502,16961,1002,169
2021-07-012,1472,1512,1182,14262,2002,142
2021-06-302,1802,1842,1472,14977,9002,149
2021-06-292,1512,1512,1212,13098,9002,130
2021-06-282,2022,2092,1552,162137,9002,162
2021-06-252,1872,2212,1812,220134,0002,220
2021-06-242,1632,1872,1582,17584,2002,175
2021-06-232,1692,1762,1542,15849,1002,158
2021-06-222,1472,1662,1362,16390,9002,163
2021-06-212,0852,1312,0802,110134,7002,110
2021-06-182,1652,1702,1092,117154,6002,117
2021-06-172,1652,1792,1522,15949,5002,159
2021-06-162,1382,1622,1322,16293,2002,162
2021-06-152,1782,1852,1622,16660,0002,166
2021-06-142,1952,1982,1642,17647,3002,176
2021-06-112,1692,1942,1692,18693,3002,186
2021-06-102,1552,1832,1532,16945,2002,169
2021-06-092,1292,1812,1292,16861,7002,168
2021-06-082,1172,1492,1072,146131,9002,146
2021-06-072,1172,1192,0932,09495,3002,094
2021-06-042,1062,1152,0852,09891,6002,098
2021-06-032,0782,0932,0672,08673,9002,086
2021-06-022,1052,1052,0632,071138,2002,071
2021-06-012,1542,1542,0992,12497,4002,124
2021-05-312,1622,1732,1272,144105,7002,144
2021-05-282,2002,2152,1612,182104,1002,182
2021-05-272,1882,2032,1632,187357,0002,187
2021-05-262,1872,1962,1692,16990,3002,169
2021-05-252,1772,2002,1742,19978,9002,199
2021-05-242,1892,1902,1652,18372,0002,183
2021-05-212,1552,1932,1482,193156,9002,193
2021-05-202,1092,1422,1072,13988,9002,139
2021-05-192,0792,1092,0772,097108,3002,097
2021-05-182,1012,1172,0872,092116,7002,092
2021-05-172,1072,1362,0762,076100,4002,076
2021-05-142,0842,1012,0452,097112,2002,097
2021-05-132,0542,0752,0362,039110,1002,039
2021-05-122,1442,1642,0832,094179,6002,094
2021-05-112,1872,1992,1462,150135,7002,150
2021-05-102,2242,2282,2012,210115,6002,210
2021-05-072,2332,2442,2022,222171,7002,222
2021-05-062,1912,2592,1802,209332,6002,209
2021-04-302,2302,2302,1672,178391,8002,178
2021-04-282,2202,2202,1912,204185,9002,204
2021-04-272,1982,2432,1812,225176,4002,225
2021-04-262,2132,2142,1682,20196,0002,201
2021-04-232,2142,2332,1992,213122,4002,213
2021-04-222,2112,2472,2112,236206,4002,236
2021-04-212,2102,2152,1452,167216,9002,167
2021-04-202,2052,2592,1872,218281,3002,218
2021-04-192,1952,2472,1932,242291,0002,242
2021-04-162,1752,1762,1452,162178,1002,162
2021-04-152,1762,2052,1692,187318,4002,187
2021-04-142,0742,0852,0572,07692,5002,076
2021-04-132,0732,0992,0662,067113,0002,067
2021-04-122,0832,0882,0662,07875,0002,078
2021-04-092,0702,0852,0532,069122,6002,069
2021-04-082,0982,1042,0612,061145,6002,061
2021-04-072,1172,1382,1012,114115,6002,114
2021-04-062,1652,1652,0972,097134,7002,097
2021-04-052,2052,2172,1662,17173,2002,171
2021-04-022,2242,2272,1872,19082,0002,190
2021-04-012,2072,2522,2002,224305,1002,224
2021-03-312,1382,1782,1382,163130,8002,163
2021-03-302,1742,1762,1242,155131,4002,155
2021-03-292,1672,1912,1492,173166,9002,173
2021-03-262,1462,1762,1382,165157,4002,165
2021-03-252,1322,1582,1202,139138,8002,139
2021-03-242,1722,1722,1182,132128,6002,132
2021-03-232,2002,2202,1832,185162,5002,185
2021-03-222,2002,2052,1772,189158,6002,189
2021-03-192,1642,1812,1412,179148,2002,179
2021-03-182,1952,2022,1712,187264,5002,187
2021-03-172,1102,1602,1032,160176,8002,160
2021-03-162,1042,1092,0812,106113,3002,106
2021-03-152,0922,0992,0612,099150,0002,099
2021-03-122,0902,0902,0652,085154,3002,085
2021-03-112,1032,1122,0902,105128,4002,105
2021-03-102,1042,1222,0952,103165,3002,103
2021-03-092,1002,1002,0632,097101,1002,097
2021-03-082,0932,1072,0662,083157,5002,083
2021-03-052,0552,0852,0412,085206,3002,085
2021-03-042,0742,0742,0372,061182,7002,061
2021-03-032,0542,0722,0392,065173,6002,065
2021-03-022,1002,1012,0702,079126,1002,079
2021-03-012,0802,1002,0612,100147,4002,100
2021-02-262,0802,0852,0302,030221,1002,030
2021-02-252,1022,1172,0942,101103,5002,101
2021-02-242,1202,1342,0982,100204,9002,100
2021-02-222,1882,1912,1202,142157,5002,142
2021-02-192,1582,1662,1222,13897,9002,138
2021-02-182,2102,2152,1582,166142,0002,166
2021-02-172,1752,2182,1612,217295,2002,217
2021-02-162,2452,2452,1922,199222,7002,199
2021-02-152,2642,2642,2272,245142,1002,245
2021-02-122,2742,2762,2292,252193,4002,252
2021-02-102,2912,3022,2582,285208,3002,285
2021-02-092,3402,3402,3092,338193,0002,338
2021-02-082,3532,3552,3262,340144,2002,340
2021-02-052,2992,3272,2812,320212,0002,320
2021-02-042,3552,3732,3152,317178,2002,317
2021-02-032,4022,4022,3582,369179,7002,369
2021-02-022,3792,4242,3422,402263,9002,402
2021-02-012,3022,3832,3012,381323,1002,381
2021-01-292,4192,4302,3012,303784,2002,303
2021-01-282,2372,4382,2302,4352,077,7002,435
2021-01-272,0092,0402,0012,037227,8002,037
2021-01-261,9972,0041,9851,992114,1001,992
2021-01-251,9832,0001,9771,99586,3001,995
2021-01-221,9601,9971,9451,983127,2001,983
2021-01-211,9591,9861,9341,977177,8001,977
2021-01-201,9901,9981,9631,966144,4001,966
2021-01-192,0022,0091,9952,002105,0002,002
2021-01-181,9892,0121,9822,01076,0002,010
2021-01-152,0352,0412,0022,009154,2002,009
2021-01-142,0802,0932,0402,061232,6002,061
2021-01-132,0292,0872,0222,081252,5002,081
2021-01-122,0312,0661,9582,059408,8002,059
2021-01-082,0202,0612,0062,061174,7002,061
2021-01-072,0212,0312,0002,000135,7002,000
2021-01-062,0232,0491,9942,007138,9002,007
2021-01-052,0252,0532,0132,014146,7002,014
2021-01-042,0402,0402,0042,029128,1002,029

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