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 |
|---|---|---|---|---|---|---|
| 2022-06-27 | 1,766 | 1,768 | 1,737 | 1,757 | 118,100 | 1,757 |
| 2022-06-24 | 1,714 | 1,758 | 1,707 | 1,754 | 139,800 | 1,754 |
| 2022-06-23 | 1,652 | 1,712 | 1,652 | 1,693 | 135,700 | 1,693 |
| 2022-06-22 | 1,641 | 1,657 | 1,635 | 1,646 | 83,400 | 1,646 |
| 2022-06-21 | 1,616 | 1,644 | 1,616 | 1,632 | 95,100 | 1,632 |
| 2022-06-20 | 1,600 | 1,616 | 1,586 | 1,613 | 87,500 | 1,613 |
| 2022-06-17 | 1,600 | 1,610 | 1,579 | 1,586 | 237,300 | 1,586 |
| 2022-06-16 | 1,623 | 1,642 | 1,619 | 1,619 | 101,700 | 1,619 |
| 2022-06-15 | 1,620 | 1,641 | 1,616 | 1,623 | 153,300 | 1,623 |
| 2022-06-14 | 1,605 | 1,624 | 1,605 | 1,622 | 68,700 | 1,622 |
| 2022-06-13 | 1,610 | 1,636 | 1,610 | 1,628 | 72,300 | 1,628 |
| 2022-06-10 | 1,626 | 1,642 | 1,616 | 1,620 | 69,700 | 1,620 |
| 2022-06-09 | 1,647 | 1,662 | 1,636 | 1,651 | 101,900 | 1,651 |
| 2022-06-08 | 1,633 | 1,653 | 1,621 | 1,644 | 80,500 | 1,644 |
| 2022-06-07 | 1,604 | 1,639 | 1,603 | 1,621 | 60,200 | 1,621 |
| 2022-06-06 | 1,615 | 1,626 | 1,608 | 1,614 | 89,700 | 1,614 |
| 2022-06-03 | 1,650 | 1,663 | 1,626 | 1,630 | 194,900 | 1,630 |
| 2022-06-02 | 1,693 | 1,693 | 1,639 | 1,641 | 142,600 | 1,641 |
| 2022-06-01 | 1,691 | 1,720 | 1,690 | 1,703 | 118,500 | 1,703 |
| 2022-05-31 | 1,709 | 1,770 | 1,695 | 1,703 | 244,600 | 1,703 |
| 2022-05-30 | 1,687 | 1,704 | 1,670 | 1,704 | 316,700 | 1,704 |
| 2022-05-27 | 1,660 | 1,674 | 1,637 | 1,661 | 162,200 | 1,661 |
| 2022-05-26 | 1,639 | 1,650 | 1,620 | 1,620 | 85,900 | 1,620 |
| 2022-05-25 | 1,681 | 1,683 | 1,638 | 1,638 | 91,700 | 1,638 |
| 2022-05-24 | 1,673 | 1,688 | 1,660 | 1,676 | 112,400 | 1,676 |
| 2022-05-23 | 1,663 | 1,682 | 1,652 | 1,677 | 131,500 | 1,677 |
| 2022-05-20 | 1,633 | 1,641 | 1,620 | 1,640 | 79,500 | 1,640 |
| 2022-05-19 | 1,603 | 1,627 | 1,597 | 1,626 | 120,500 | 1,626 |
| 2022-05-18 | 1,608 | 1,631 | 1,597 | 1,617 | 117,500 | 1,617 |
| 2022-05-17 | 1,567 | 1,613 | 1,564 | 1,608 | 164,800 | 1,608 |
| 2022-05-16 | 1,623 | 1,623 | 1,573 | 1,582 | 129,700 | 1,582 |
| 2022-05-13 | 1,552 | 1,602 | 1,547 | 1,596 | 134,300 | 1,596 |
| 2022-05-12 | 1,572 | 1,591 | 1,552 | 1,558 | 200,900 | 1,558 |
| 2022-05-11 | 1,648 | 1,658 | 1,635 | 1,648 | 96,300 | 1,648 |
| 2022-05-10 | 1,605 | 1,664 | 1,605 | 1,655 | 172,800 | 1,655 |
| 2022-05-09 | 1,634 | 1,642 | 1,606 | 1,606 | 120,400 | 1,606 |
| 2022-05-06 | 1,642 | 1,648 | 1,618 | 1,631 | 137,400 | 1,631 |
| 2022-05-02 | 1,606 | 1,650 | 1,606 | 1,642 | 251,300 | 1,642 |
| 2022-04-28 | 1,692 | 1,724 | 1,692 | 1,722 | 109,900 | 1,722 |
| 2022-04-27 | 1,684 | 1,684 | 1,666 | 1,683 | 225,500 | 1,683 |
| 2022-04-26 | 1,710 | 1,720 | 1,700 | 1,710 | 64,300 | 1,710 |
| 2022-04-25 | 1,692 | 1,715 | 1,685 | 1,700 | 102,800 | 1,700 |
| 2022-04-22 | 1,696 | 1,706 | 1,686 | 1,692 | 60,400 | 1,692 |
| 2022-04-21 | 1,688 | 1,723 | 1,688 | 1,723 | 103,000 | 1,723 |
| 2022-04-20 | 1,694 | 1,704 | 1,675 | 1,683 | 68,800 | 1,683 |
| 2022-04-19 | 1,671 | 1,682 | 1,661 | 1,666 | 72,500 | 1,666 |
| 2022-04-18 | 1,692 | 1,705 | 1,644 | 1,664 | 125,400 | 1,664 |
| 2022-04-15 | 1,706 | 1,716 | 1,698 | 1,709 | 113,900 | 1,709 |
| 2022-04-14 | 1,711 | 1,718 | 1,705 | 1,718 | 54,500 | 1,718 |
| 2022-04-13 | 1,704 | 1,721 | 1,699 | 1,712 | 107,400 | 1,712 |
| 2022-04-12 | 1,714 | 1,721 | 1,698 | 1,699 | 89,800 | 1,699 |
| 2022-04-11 | 1,751 | 1,758 | 1,712 | 1,728 | 117,800 | 1,728 |
| 2022-04-08 | 1,747 | 1,762 | 1,734 | 1,751 | 213,700 | 1,751 |
| 2022-04-07 | 1,740 | 1,740 | 1,717 | 1,723 | 48,300 | 1,723 |
| 2022-04-06 | 1,751 | 1,761 | 1,745 | 1,748 | 48,600 | 1,748 |
| 2022-04-05 | 1,764 | 1,766 | 1,748 | 1,762 | 86,200 | 1,762 |
| 2022-04-04 | 1,731 | 1,773 | 1,731 | 1,763 | 69,000 | 1,763 |
| 2022-04-01 | 1,718 | 1,746 | 1,700 | 1,735 | 57,500 | 1,735 |
| 2022-03-31 | 1,770 | 1,771 | 1,727 | 1,727 | 116,200 | 1,727 |
| 2022-03-30 | 1,805 | 1,832 | 1,766 | 1,781 | 104,700 | 1,781 |
| 2022-03-29 | 1,806 | 1,811 | 1,788 | 1,808 | 101,000 | 1,808 |
| 2022-03-28 | 1,801 | 1,808 | 1,790 | 1,804 | 53,600 | 1,804 |
| 2022-03-25 | 1,785 | 1,803 | 1,779 | 1,801 | 61,300 | 1,801 |
| 2022-03-24 | 1,773 | 1,787 | 1,762 | 1,787 | 57,700 | 1,787 |
| 2022-03-23 | 1,764 | 1,794 | 1,747 | 1,790 | 99,100 | 1,790 |
| 2022-03-22 | 1,788 | 1,788 | 1,743 | 1,752 | 104,700 | 1,752 |
| 2022-03-18 | 1,772 | 1,788 | 1,763 | 1,785 | 119,300 | 1,785 |
| 2022-03-17 | 1,747 | 1,789 | 1,740 | 1,778 | 106,700 | 1,778 |
| 2022-03-16 | 1,752 | 1,752 | 1,723 | 1,727 | 78,500 | 1,727 |
| 2022-03-15 | 1,728 | 1,748 | 1,720 | 1,737 | 49,100 | 1,737 |
| 2022-03-14 | 1,727 | 1,751 | 1,724 | 1,736 | 93,900 | 1,736 |
| 2022-03-11 | 1,725 | 1,726 | 1,697 | 1,706 | 66,700 | 1,706 |
| 2022-03-10 | 1,742 | 1,748 | 1,730 | 1,742 | 71,300 | 1,742 |
| 2022-03-09 | 1,703 | 1,718 | 1,679 | 1,702 | 103,500 | 1,702 |
| 2022-03-08 | 1,698 | 1,737 | 1,693 | 1,703 | 103,300 | 1,703 |
| 2022-03-07 | 1,698 | 1,710 | 1,664 | 1,700 | 113,400 | 1,700 |
| 2022-03-04 | 1,735 | 1,736 | 1,710 | 1,710 | 71,300 | 1,710 |
| 2022-03-03 | 1,770 | 1,770 | 1,722 | 1,722 | 82,900 | 1,722 |
| 2022-03-02 | 1,751 | 1,756 | 1,733 | 1,738 | 90,100 | 1,738 |
| 2022-03-01 | 1,752 | 1,774 | 1,746 | 1,768 | 87,100 | 1,768 |
| 2022-02-28 | 1,699 | 1,740 | 1,693 | 1,740 | 123,100 | 1,740 |
| 2022-02-25 | 1,691 | 1,714 | 1,686 | 1,710 | 138,700 | 1,710 |
| 2022-02-24 | 1,711 | 1,735 | 1,688 | 1,699 | 122,500 | 1,699 |
| 2022-02-22 | 1,719 | 1,725 | 1,700 | 1,716 | 86,400 | 1,716 |
| 2022-02-21 | 1,728 | 1,745 | 1,721 | 1,739 | 64,800 | 1,739 |
| 2022-02-18 | 1,720 | 1,759 | 1,718 | 1,756 | 62,800 | 1,756 |
| 2022-02-17 | 1,771 | 1,777 | 1,743 | 1,743 | 84,100 | 1,743 |
| 2022-02-16 | 1,790 | 1,794 | 1,766 | 1,776 | 90,400 | 1,776 |
| 2022-02-15 | 1,785 | 1,796 | 1,751 | 1,756 | 106,100 | 1,756 |
| 2022-02-14 | 1,802 | 1,806 | 1,782 | 1,789 | 115,600 | 1,789 |
| 2022-02-10 | 1,840 | 1,842 | 1,825 | 1,838 | 74,500 | 1,838 |
| 2022-02-09 | 1,823 | 1,841 | 1,805 | 1,834 | 138,900 | 1,834 |
| 2022-02-08 | 1,803 | 1,827 | 1,801 | 1,806 | 146,300 | 1,806 |
| 2022-02-07 | 1,795 | 1,804 | 1,771 | 1,788 | 131,100 | 1,788 |
| 2022-02-04 | 1,805 | 1,815 | 1,771 | 1,796 | 130,700 | 1,796 |
| 2022-02-03 | 1,762 | 1,802 | 1,751 | 1,791 | 165,000 | 1,791 |
| 2022-02-02 | 1,709 | 1,775 | 1,707 | 1,768 | 286,700 | 1,768 |
| 2022-02-01 | 1,735 | 1,759 | 1,684 | 1,686 | 249,400 | 1,686 |
| 2022-01-31 | 1,669 | 1,725 | 1,652 | 1,711 | 362,300 | 1,711 |
| 2022-01-28 | 1,761 | 1,767 | 1,736 | 1,764 | 164,200 | 1,764 |
| 2022-01-27 | 1,805 | 1,815 | 1,732 | 1,744 | 158,000 | 1,744 |
| 2022-01-26 | 1,770 | 1,807 | 1,770 | 1,793 | 68,200 | 1,793 |
| 2022-01-25 | 1,823 | 1,823 | 1,760 | 1,769 | 102,400 | 1,769 |
| 2022-01-24 | 1,773 | 1,824 | 1,771 | 1,822 | 102,900 | 1,822 |
| 2022-01-21 | 1,781 | 1,800 | 1,772 | 1,800 | 88,900 | 1,800 |
| 2022-01-20 | 1,798 | 1,822 | 1,787 | 1,803 | 70,300 | 1,803 |
| 2022-01-19 | 1,806 | 1,824 | 1,773 | 1,781 | 139,000 | 1,781 |
| 2022-01-18 | 1,852 | 1,861 | 1,826 | 1,835 | 78,900 | 1,835 |
| 2022-01-17 | 1,874 | 1,875 | 1,843 | 1,849 | 94,800 | 1,849 |
| 2022-01-14 | 1,900 | 1,900 | 1,856 | 1,874 | 192,400 | 1,874 |
| 2022-01-13 | 1,912 | 1,912 | 1,864 | 1,864 | 102,000 | 1,864 |
| 2022-01-12 | 1,906 | 1,914 | 1,893 | 1,912 | 75,900 | 1,912 |
| 2022-01-11 | 1,874 | 1,878 | 1,855 | 1,878 | 66,500 | 1,878 |
| 2022-01-07 | 1,867 | 1,880 | 1,843 | 1,856 | 127,000 | 1,856 |
| 2022-01-06 | 1,887 | 1,895 | 1,856 | 1,856 | 121,000 | 1,856 |
| 2022-01-05 | 1,947 | 1,947 | 1,900 | 1,901 | 107,400 | 1,901 |
| 2022-01-04 | 1,941 | 1,945 | 1,917 | 1,942 | 120,100 | 1,942 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1990-03-27]1株→1.1株
