4549 栄研化学(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,383 | 2,398 | 2,378 | 2,384 | 81,000 | 2,384 |
| 2024-07-25 | 2,373 | 2,420 | 2,346 | 2,412 | 96,800 | 2,412 |
| 2024-07-24 | 2,373 | 2,422 | 2,373 | 2,398 | 111,400 | 2,398 |
| 2024-07-23 | 2,347 | 2,382 | 2,328 | 2,365 | 49,100 | 2,365 |
| 2024-07-22 | 2,345 | 2,345 | 2,309 | 2,333 | 39,400 | 2,333 |
| 2024-07-19 | 2,349 | 2,363 | 2,332 | 2,352 | 98,700 | 2,352 |
| 2024-07-18 | 2,366 | 2,406 | 2,353 | 2,354 | 121,800 | 2,354 |
| 2024-07-17 | 2,393 | 2,400 | 2,349 | 2,386 | 138,500 | 2,386 |
| 2024-07-16 | 2,390 | 2,395 | 2,363 | 2,380 | 98,900 | 2,380 |
| 2024-07-12 | 2,311 | 2,374 | 2,311 | 2,374 | 91,800 | 2,374 |
| 2024-07-11 | 2,311 | 2,358 | 2,309 | 2,333 | 77,300 | 2,333 |
| 2024-07-10 | 2,275 | 2,300 | 2,267 | 2,300 | 74,700 | 2,300 |
| 2024-07-09 | 2,249 | 2,290 | 2,245 | 2,281 | 101,100 | 2,281 |
| 2024-07-08 | 2,240 | 2,262 | 2,236 | 2,249 | 116,300 | 2,249 |
| 2024-07-05 | 2,210 | 2,220 | 2,208 | 2,220 | 29,800 | 2,220 |
| 2024-07-04 | 2,206 | 2,220 | 2,191 | 2,210 | 71,400 | 2,210 |
| 2024-07-03 | 2,202 | 2,211 | 2,179 | 2,196 | 62,000 | 2,196 |
| 2024-07-02 | 2,192 | 2,210 | 2,174 | 2,202 | 73,100 | 2,202 |
| 2024-07-01 | 2,241 | 2,241 | 2,177 | 2,182 | 63,800 | 2,182 |
| 2024-06-28 | 2,250 | 2,250 | 2,204 | 2,240 | 103,100 | 2,240 |
| 2024-06-27 | 2,205 | 2,220 | 2,182 | 2,220 | 105,500 | 2,220 |
| 2024-06-26 | 2,215 | 2,225 | 2,193 | 2,215 | 138,600 | 2,215 |
| 2024-06-25 | 2,192 | 2,211 | 2,185 | 2,205 | 80,400 | 2,205 |
| 2024-06-24 | 2,156 | 2,193 | 2,150 | 2,187 | 97,000 | 2,187 |
| 2024-06-21 | 2,160 | 2,164 | 2,125 | 2,134 | 214,600 | 2,134 |
| 2024-06-20 | 2,145 | 2,167 | 2,136 | 2,160 | 77,700 | 2,160 |
| 2024-06-19 | 2,154 | 2,166 | 2,122 | 2,140 | 50,900 | 2,140 |
| 2024-06-18 | 2,112 | 2,154 | 2,112 | 2,151 | 92,100 | 2,151 |
| 2024-06-17 | 2,060 | 2,084 | 2,029 | 2,084 | 69,800 | 2,084 |
| 2024-06-14 | 2,015 | 2,098 | 2,015 | 2,067 | 165,200 | 2,067 |
| 2024-06-13 | 2,064 | 2,064 | 1,999 | 2,013 | 135,600 | 2,013 |
| 2024-06-12 | 2,022 | 2,077 | 2,022 | 2,064 | 80,100 | 2,064 |
| 2024-06-11 | 2,045 | 2,057 | 2,028 | 2,034 | 70,600 | 2,034 |
| 2024-06-10 | 2,024 | 2,041 | 2,018 | 2,039 | 63,400 | 2,039 |
| 2024-06-07 | 2,009 | 2,019 | 1,998 | 2,015 | 43,300 | 2,015 |
| 2024-06-06 | 2,011 | 2,019 | 1,994 | 2,007 | 65,300 | 2,007 |
| 2024-06-05 | 1,995 | 2,016 | 1,991 | 2,006 | 64,300 | 2,006 |
| 2024-06-04 | 2,031 | 2,063 | 2,000 | 2,000 | 169,400 | 2,000 |
| 2024-06-03 | 2,100 | 2,104 | 2,080 | 2,081 | 54,100 | 2,081 |
| 2024-05-31 | 2,052 | 2,097 | 2,052 | 2,097 | 280,400 | 2,097 |
| 2024-05-30 | 2,042 | 2,074 | 2,022 | 2,070 | 150,700 | 2,070 |
| 2024-05-29 | 2,033 | 2,068 | 2,020 | 2,061 | 91,800 | 2,061 |
| 2024-05-28 | 2,084 | 2,089 | 2,056 | 2,071 | 70,900 | 2,071 |
| 2024-05-27 | 2,036 | 2,085 | 2,003 | 2,082 | 75,200 | 2,082 |
| 2024-05-24 | 2,030 | 2,049 | 2,022 | 2,038 | 81,500 | 2,038 |
| 2024-05-23 | 2,044 | 2,079 | 2,038 | 2,057 | 75,300 | 2,057 |
| 2024-05-22 | 2,080 | 2,089 | 2,051 | 2,072 | 114,800 | 2,072 |
| 2024-05-21 | 2,146 | 2,170 | 2,100 | 2,100 | 88,800 | 2,100 |
| 2024-05-20 | 2,136 | 2,176 | 2,107 | 2,146 | 109,500 | 2,146 |
| 2024-05-17 | 2,120 | 2,153 | 2,094 | 2,147 | 109,600 | 2,147 |
| 2024-05-16 | 2,109 | 2,130 | 2,082 | 2,117 | 140,100 | 2,117 |
| 2024-05-15 | 2,150 | 2,160 | 2,092 | 2,103 | 160,700 | 2,103 |
| 2024-05-14 | 2,212 | 2,212 | 2,148 | 2,170 | 288,300 | 2,170 |
| 2024-05-13 | 2,041 | 2,076 | 2,009 | 2,073 | 143,700 | 2,073 |
| 2024-05-10 | 2,051 | 2,103 | 2,017 | 2,041 | 193,800 | 2,041 |
| 2024-05-09 | 2,004 | 2,018 | 1,973 | 1,984 | 101,900 | 1,984 |
| 2024-05-08 | 2,034 | 2,042 | 1,996 | 2,004 | 72,900 | 2,004 |
| 2024-05-07 | 2,030 | 2,041 | 2,015 | 2,030 | 58,200 | 2,030 |
| 2024-05-02 | 2,011 | 2,027 | 2,001 | 2,027 | 32,200 | 2,027 |
| 2024-05-01 | 2,000 | 2,010 | 1,977 | 2,003 | 58,500 | 2,003 |
| 2024-04-30 | 2,008 | 2,012 | 1,983 | 2,005 | 70,200 | 2,005 |
| 2024-04-26 | 2,003 | 2,023 | 1,988 | 2,007 | 94,400 | 2,007 |
| 2024-04-25 | 2,022 | 2,037 | 2,004 | 2,025 | 147,600 | 2,025 |
| 2024-04-24 | 2,000 | 2,015 | 1,997 | 2,005 | 45,500 | 2,005 |
| 2024-04-23 | 2,000 | 2,016 | 1,979 | 2,006 | 116,900 | 2,006 |
| 2024-04-22 | 1,952 | 1,968 | 1,947 | 1,959 | 53,200 | 1,959 |
| 2024-04-19 | 1,951 | 1,964 | 1,908 | 1,935 | 130,500 | 1,935 |
| 2024-04-18 | 1,955 | 1,975 | 1,945 | 1,970 | 79,500 | 1,970 |
| 2024-04-17 | 2,000 | 2,003 | 1,945 | 1,955 | 118,900 | 1,955 |
| 2024-04-16 | 1,965 | 2,008 | 1,950 | 1,996 | 94,500 | 1,996 |
| 2024-04-15 | 1,985 | 2,009 | 1,976 | 2,000 | 72,400 | 2,000 |
| 2024-04-12 | 2,034 | 2,049 | 1,999 | 1,999 | 129,400 | 1,999 |
| 2024-04-11 | 2,001 | 2,034 | 1,999 | 2,022 | 94,400 | 2,022 |
| 2024-04-10 | 2,008 | 2,036 | 2,005 | 2,021 | 98,900 | 2,021 |
| 2024-04-09 | 1,998 | 2,015 | 1,996 | 2,007 | 73,400 | 2,007 |
| 2024-04-08 | 1,970 | 2,008 | 1,970 | 1,997 | 157,100 | 1,997 |
| 2024-04-05 | 1,956 | 1,977 | 1,931 | 1,960 | 152,200 | 1,960 |
| 2024-04-04 | 1,962 | 1,971 | 1,942 | 1,950 | 124,900 | 1,950 |
| 2024-04-03 | 1,973 | 1,981 | 1,941 | 1,951 | 189,900 | 1,951 |
| 2024-04-02 | 1,983 | 1,983 | 1,972 | 1,980 | 79,700 | 1,980 |
| 2024-04-01 | 2,012 | 2,012 | 1,957 | 1,984 | 89,500 | 1,984 |
| 2024-03-29 | 1,954 | 2,006 | 1,954 | 2,000 | 71,000 | 2,000 |
| 2024-03-28 | 1,990 | 2,011 | 1,954 | 1,965 | 257,000 | 1,965 |
| 2024-03-27 | 2,022 | 2,026 | 1,997 | 2,013 | 170,000 | 2,013 |
| 2024-03-26 | 1,948 | 1,978 | 1,948 | 1,971 | 86,900 | 1,971 |
| 2024-03-25 | 1,978 | 1,981 | 1,949 | 1,958 | 95,500 | 1,958 |
| 2024-03-22 | 1,967 | 2,006 | 1,967 | 1,994 | 130,500 | 1,994 |
| 2024-03-21 | 1,973 | 1,980 | 1,924 | 1,967 | 254,000 | 1,967 |
| 2024-03-19 | 1,937 | 1,982 | 1,921 | 1,961 | 219,500 | 1,961 |
| 2024-03-18 | 1,919 | 1,939 | 1,912 | 1,932 | 129,500 | 1,932 |
| 2024-03-15 | 1,931 | 1,931 | 1,885 | 1,900 | 258,100 | 1,900 |
| 2024-03-14 | 1,982 | 1,982 | 1,914 | 1,931 | 200,200 | 1,931 |
| 2024-03-13 | 2,018 | 2,029 | 1,948 | 1,982 | 158,600 | 1,982 |
| 2024-03-12 | 1,986 | 2,021 | 1,963 | 2,012 | 280,200 | 2,012 |
| 2024-03-11 | 1,880 | 2,055 | 1,874 | 2,010 | 766,800 | 2,010 |
| 2024-03-08 | 1,900 | 1,921 | 1,891 | 1,905 | 179,400 | 1,905 |
| 2024-03-07 | 1,903 | 1,926 | 1,902 | 1,909 | 132,500 | 1,909 |
| 2024-03-06 | 1,900 | 1,921 | 1,889 | 1,900 | 134,700 | 1,900 |
| 2024-03-05 | 1,889 | 1,905 | 1,879 | 1,892 | 329,300 | 1,892 |
| 2024-03-04 | 1,905 | 1,944 | 1,890 | 1,899 | 223,400 | 1,899 |
| 2024-03-01 | 1,870 | 1,906 | 1,851 | 1,900 | 351,200 | 1,900 |
| 2024-02-29 | 1,880 | 1,898 | 1,871 | 1,888 | 142,200 | 1,888 |
| 2024-02-28 | 1,889 | 1,931 | 1,879 | 1,880 | 146,400 | 1,880 |
| 2024-02-27 | 1,856 | 1,890 | 1,852 | 1,876 | 153,200 | 1,876 |
| 2024-02-26 | 1,878 | 1,895 | 1,850 | 1,856 | 107,500 | 1,856 |
| 2024-02-22 | 1,868 | 1,869 | 1,838 | 1,863 | 130,800 | 1,863 |
| 2024-02-21 | 1,889 | 1,902 | 1,860 | 1,877 | 98,700 | 1,877 |
| 2024-02-20 | 1,896 | 1,898 | 1,873 | 1,874 | 142,400 | 1,874 |
| 2024-02-19 | 1,911 | 1,918 | 1,883 | 1,896 | 88,700 | 1,896 |
| 2024-02-16 | 1,935 | 1,935 | 1,906 | 1,911 | 133,300 | 1,911 |
| 2024-02-15 | 1,959 | 1,964 | 1,902 | 1,908 | 140,400 | 1,908 |
| 2024-02-14 | 1,950 | 1,964 | 1,931 | 1,940 | 125,400 | 1,940 |
| 2024-02-13 | 1,943 | 1,962 | 1,926 | 1,950 | 151,200 | 1,950 |
| 2024-02-09 | 1,939 | 1,962 | 1,938 | 1,943 | 143,100 | 1,943 |
| 2024-02-08 | 1,930 | 1,957 | 1,915 | 1,939 | 123,900 | 1,939 |
| 2024-02-07 | 1,950 | 1,960 | 1,922 | 1,939 | 175,900 | 1,939 |
| 2024-02-06 | 1,947 | 1,959 | 1,907 | 1,945 | 295,600 | 1,945 |
| 2024-02-05 | 1,966 | 1,966 | 1,929 | 1,951 | 216,500 | 1,951 |
| 2024-02-02 | 1,942 | 1,987 | 1,933 | 1,975 | 279,900 | 1,975 |
| 2024-02-01 | 1,835 | 1,963 | 1,824 | 1,943 | 515,200 | 1,943 |
| 2024-01-31 | 1,850 | 1,914 | 1,828 | 1,843 | 450,900 | 1,843 |
| 2024-01-30 | 1,781 | 1,792 | 1,729 | 1,739 | 124,300 | 1,739 |
| 2024-01-29 | 1,768 | 1,784 | 1,765 | 1,778 | 113,000 | 1,778 |
| 2024-01-26 | 1,760 | 1,788 | 1,757 | 1,768 | 146,300 | 1,768 |
| 2024-01-25 | 1,741 | 1,757 | 1,736 | 1,755 | 117,300 | 1,755 |
| 2024-01-24 | 1,740 | 1,747 | 1,731 | 1,737 | 89,900 | 1,737 |
| 2024-01-23 | 1,770 | 1,787 | 1,756 | 1,760 | 98,400 | 1,760 |
| 2024-01-22 | 1,758 | 1,779 | 1,758 | 1,773 | 78,000 | 1,773 |
| 2024-01-19 | 1,760 | 1,769 | 1,736 | 1,758 | 139,800 | 1,758 |
| 2024-01-18 | 1,734 | 1,759 | 1,729 | 1,752 | 93,200 | 1,752 |
| 2024-01-17 | 1,820 | 1,838 | 1,735 | 1,737 | 289,100 | 1,737 |
| 2024-01-16 | 1,835 | 1,849 | 1,813 | 1,817 | 280,300 | 1,817 |
| 2024-01-15 | 1,802 | 1,823 | 1,790 | 1,820 | 183,300 | 1,820 |
| 2024-01-12 | 1,738 | 1,798 | 1,715 | 1,788 | 270,800 | 1,788 |
| 2024-01-11 | 1,735 | 1,742 | 1,706 | 1,729 | 103,500 | 1,729 |
| 2024-01-10 | 1,705 | 1,741 | 1,700 | 1,725 | 145,000 | 1,725 |
| 2024-01-09 | 1,704 | 1,720 | 1,699 | 1,700 | 123,400 | 1,700 |
| 2024-01-05 | 1,713 | 1,720 | 1,694 | 1,710 | 148,700 | 1,710 |
| 2024-01-04 | 1,701 | 1,709 | 1,678 | 1,707 | 69,700 | 1,707 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1990-03-27]1株→1.1株
