4549 栄研化学(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-081,5231,5231,5061,51999,7001,519
2023-06-071,5271,5321,5131,51881,8001,518
2023-06-061,5111,5261,5041,52158,2001,521
2023-06-051,5281,5371,5221,52586,0001,525
2023-06-021,4791,5071,4761,50381,1001,503
2023-06-011,4721,4941,4631,480104,8001,480
2023-05-311,4911,4961,4661,475268,3001,475
2023-05-301,5241,5331,4931,501165,8001,501
2023-05-291,5491,5501,5341,53779,0001,537
2023-05-261,5801,5851,5411,541125,2001,541
2023-05-251,5921,5951,5751,58072,8001,580
2023-05-241,5801,6031,5771,59170,6001,591
2023-05-231,5791,6031,5771,588121,3001,588
2023-05-221,5631,5791,5541,574105,3001,574
2023-05-191,5581,5721,5561,56576,5001,565
2023-05-181,5541,5581,5461,55693,2001,556
2023-05-171,5701,5741,5501,55577,3001,555
2023-05-161,5781,5811,5681,57863,7001,578
2023-05-151,5701,5741,5551,56780,6001,567
2023-05-121,5731,5761,5541,56267,1001,562
2023-05-111,5761,5931,5711,57481,9001,574
2023-05-101,5851,5871,5681,576135,2001,576
2023-05-091,5691,5941,5691,59465,7001,594
2023-05-081,5611,5791,5551,57069,7001,570
2023-05-021,5711,5801,5461,563112,6001,563
2023-05-011,5861,5901,5641,579123,0001,579
2023-04-281,5621,5801,5621,577121,3001,577
2023-04-271,5501,5551,5421,54897,9001,548
2023-04-261,5711,5751,5551,55658,0001,556
2023-04-251,5781,5891,5731,57759,7001,577
2023-04-241,5791,5941,5731,58052,1001,580
2023-04-211,5701,5761,5631,56942,5001,569
2023-04-201,5691,5761,5581,56885,9001,568
2023-04-191,5831,5881,5661,57395,1001,573
2023-04-181,5811,5911,5771,58972,7001,589
2023-04-171,5681,5741,5631,57278,4001,572
2023-04-141,5801,5851,5631,564119,0001,564
2023-04-131,5511,5681,5471,56869,9001,568
2023-04-121,5651,5671,5551,55980,3001,559
2023-04-111,5591,5651,5511,55784,8001,557
2023-04-101,5581,5641,5481,55874,5001,558
2023-04-071,5541,5631,5531,55454,4001,554
2023-04-061,5561,5661,5521,56189,7001,561
2023-04-051,5821,5891,5621,566108,6001,566
2023-04-041,5941,6011,5811,59278,3001,592
2023-04-031,5811,5951,5701,590123,1001,590
2023-03-311,5681,5701,5521,56371,2001,563
2023-03-301,5661,5711,5551,56163,4001,561
2023-03-291,5571,5861,5501,584137,8001,584
2023-03-281,5681,5741,5501,55254,1001,552
2023-03-271,5651,5721,5611,56370,2001,563
2023-03-241,5481,5611,5401,55553,5001,555
2023-03-231,5501,5511,5341,55193,8001,551
2023-03-221,5801,5831,5601,56076,8001,560
2023-03-201,5911,5941,5601,56073,1001,560
2023-03-171,6081,6121,5931,606104,9001,606
2023-03-161,5611,5951,5611,594102,1001,594
2023-03-151,5971,6001,5871,59384,2001,593
2023-03-141,5831,5941,5661,583129,4001,583
2023-03-131,6081,6101,5941,60165,4001,601
2023-03-101,6171,6341,6151,62593,1001,625
2023-03-091,6251,6361,6171,63683,1001,636
2023-03-081,6201,6271,6151,616107,1001,616
2023-03-071,6101,6311,6081,623114,1001,623
2023-03-061,5981,6061,5891,605107,0001,605
2023-03-031,5911,5911,5771,58994,4001,589
2023-03-021,5761,5891,5711,57983,7001,579
2023-03-011,5631,5741,5631,574103,1001,574
2023-02-281,5711,5741,5601,56199,3001,561
2023-02-271,5701,5741,5591,56236,0001,562
2023-02-241,5581,5731,5501,56986,3001,569
2023-02-221,5601,5671,5521,560113,5001,560
2023-02-211,5661,5761,5641,56971,7001,569
2023-02-201,5631,5771,5631,56640,5001,566
2023-02-171,5621,5711,5601,56362,8001,563
2023-02-161,5751,5801,5701,57142,6001,571
2023-02-151,5681,5731,5561,56287,9001,562
2023-02-141,5791,5891,5591,56556,9001,565
2023-02-131,5651,5671,5451,55871,4001,558
2023-02-101,5661,5791,5571,55980,3001,559
2023-02-091,5591,5771,5541,57770,1001,577
2023-02-081,5761,5761,5621,56872,8001,568
2023-02-071,5711,5721,5561,55887,7001,558
2023-02-061,6001,6001,5751,57679,9001,576
2023-02-031,5811,5851,5731,585114,9001,585
2023-02-021,6071,6071,5801,589201,4001,589
2023-02-011,6001,6141,5821,608199,6001,608
2023-01-311,6021,6151,5811,588335,7001,588
2023-01-301,6501,6571,6301,632189,8001,632
2023-01-271,6701,6731,6351,642144,5001,642
2023-01-261,6681,6681,6531,667135,2001,667
2023-01-251,6531,6691,6421,658133,5001,658
2023-01-241,6321,6541,6211,652115,1001,652
2023-01-231,6191,6241,6031,624102,3001,624
2023-01-201,6091,6091,5921,599127,8001,599
2023-01-191,6131,6181,5951,606164,7001,606
2023-01-181,5851,6201,5851,620109,5001,620
2023-01-171,5901,5941,5661,577170,0001,577
2023-01-161,5981,6031,5811,589145,1001,589
2023-01-131,6361,6431,6101,616113,3001,616
2023-01-121,6431,6571,6261,642125,3001,642
2023-01-111,6231,6571,6221,643155,0001,643
2023-01-101,6381,6461,6181,62091,8001,620
2023-01-061,6351,6441,6251,64279,0001,642
2023-01-051,6381,6401,6131,631113,1001,631
2023-01-041,7041,7041,6541,656117,3001,656

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