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 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 1,523 | 1,523 | 1,506 | 1,519 | 99,700 | 1,519 |
| 2023-06-07 | 1,527 | 1,532 | 1,513 | 1,518 | 81,800 | 1,518 |
| 2023-06-06 | 1,511 | 1,526 | 1,504 | 1,521 | 58,200 | 1,521 |
| 2023-06-05 | 1,528 | 1,537 | 1,522 | 1,525 | 86,000 | 1,525 |
| 2023-06-02 | 1,479 | 1,507 | 1,476 | 1,503 | 81,100 | 1,503 |
| 2023-06-01 | 1,472 | 1,494 | 1,463 | 1,480 | 104,800 | 1,480 |
| 2023-05-31 | 1,491 | 1,496 | 1,466 | 1,475 | 268,300 | 1,475 |
| 2023-05-30 | 1,524 | 1,533 | 1,493 | 1,501 | 165,800 | 1,501 |
| 2023-05-29 | 1,549 | 1,550 | 1,534 | 1,537 | 79,000 | 1,537 |
| 2023-05-26 | 1,580 | 1,585 | 1,541 | 1,541 | 125,200 | 1,541 |
| 2023-05-25 | 1,592 | 1,595 | 1,575 | 1,580 | 72,800 | 1,580 |
| 2023-05-24 | 1,580 | 1,603 | 1,577 | 1,591 | 70,600 | 1,591 |
| 2023-05-23 | 1,579 | 1,603 | 1,577 | 1,588 | 121,300 | 1,588 |
| 2023-05-22 | 1,563 | 1,579 | 1,554 | 1,574 | 105,300 | 1,574 |
| 2023-05-19 | 1,558 | 1,572 | 1,556 | 1,565 | 76,500 | 1,565 |
| 2023-05-18 | 1,554 | 1,558 | 1,546 | 1,556 | 93,200 | 1,556 |
| 2023-05-17 | 1,570 | 1,574 | 1,550 | 1,555 | 77,300 | 1,555 |
| 2023-05-16 | 1,578 | 1,581 | 1,568 | 1,578 | 63,700 | 1,578 |
| 2023-05-15 | 1,570 | 1,574 | 1,555 | 1,567 | 80,600 | 1,567 |
| 2023-05-12 | 1,573 | 1,576 | 1,554 | 1,562 | 67,100 | 1,562 |
| 2023-05-11 | 1,576 | 1,593 | 1,571 | 1,574 | 81,900 | 1,574 |
| 2023-05-10 | 1,585 | 1,587 | 1,568 | 1,576 | 135,200 | 1,576 |
| 2023-05-09 | 1,569 | 1,594 | 1,569 | 1,594 | 65,700 | 1,594 |
| 2023-05-08 | 1,561 | 1,579 | 1,555 | 1,570 | 69,700 | 1,570 |
| 2023-05-02 | 1,571 | 1,580 | 1,546 | 1,563 | 112,600 | 1,563 |
| 2023-05-01 | 1,586 | 1,590 | 1,564 | 1,579 | 123,000 | 1,579 |
| 2023-04-28 | 1,562 | 1,580 | 1,562 | 1,577 | 121,300 | 1,577 |
| 2023-04-27 | 1,550 | 1,555 | 1,542 | 1,548 | 97,900 | 1,548 |
| 2023-04-26 | 1,571 | 1,575 | 1,555 | 1,556 | 58,000 | 1,556 |
| 2023-04-25 | 1,578 | 1,589 | 1,573 | 1,577 | 59,700 | 1,577 |
| 2023-04-24 | 1,579 | 1,594 | 1,573 | 1,580 | 52,100 | 1,580 |
| 2023-04-21 | 1,570 | 1,576 | 1,563 | 1,569 | 42,500 | 1,569 |
| 2023-04-20 | 1,569 | 1,576 | 1,558 | 1,568 | 85,900 | 1,568 |
| 2023-04-19 | 1,583 | 1,588 | 1,566 | 1,573 | 95,100 | 1,573 |
| 2023-04-18 | 1,581 | 1,591 | 1,577 | 1,589 | 72,700 | 1,589 |
| 2023-04-17 | 1,568 | 1,574 | 1,563 | 1,572 | 78,400 | 1,572 |
| 2023-04-14 | 1,580 | 1,585 | 1,563 | 1,564 | 119,000 | 1,564 |
| 2023-04-13 | 1,551 | 1,568 | 1,547 | 1,568 | 69,900 | 1,568 |
| 2023-04-12 | 1,565 | 1,567 | 1,555 | 1,559 | 80,300 | 1,559 |
| 2023-04-11 | 1,559 | 1,565 | 1,551 | 1,557 | 84,800 | 1,557 |
| 2023-04-10 | 1,558 | 1,564 | 1,548 | 1,558 | 74,500 | 1,558 |
| 2023-04-07 | 1,554 | 1,563 | 1,553 | 1,554 | 54,400 | 1,554 |
| 2023-04-06 | 1,556 | 1,566 | 1,552 | 1,561 | 89,700 | 1,561 |
| 2023-04-05 | 1,582 | 1,589 | 1,562 | 1,566 | 108,600 | 1,566 |
| 2023-04-04 | 1,594 | 1,601 | 1,581 | 1,592 | 78,300 | 1,592 |
| 2023-04-03 | 1,581 | 1,595 | 1,570 | 1,590 | 123,100 | 1,590 |
| 2023-03-31 | 1,568 | 1,570 | 1,552 | 1,563 | 71,200 | 1,563 |
| 2023-03-30 | 1,566 | 1,571 | 1,555 | 1,561 | 63,400 | 1,561 |
| 2023-03-29 | 1,557 | 1,586 | 1,550 | 1,584 | 137,800 | 1,584 |
| 2023-03-28 | 1,568 | 1,574 | 1,550 | 1,552 | 54,100 | 1,552 |
| 2023-03-27 | 1,565 | 1,572 | 1,561 | 1,563 | 70,200 | 1,563 |
| 2023-03-24 | 1,548 | 1,561 | 1,540 | 1,555 | 53,500 | 1,555 |
| 2023-03-23 | 1,550 | 1,551 | 1,534 | 1,551 | 93,800 | 1,551 |
| 2023-03-22 | 1,580 | 1,583 | 1,560 | 1,560 | 76,800 | 1,560 |
| 2023-03-20 | 1,591 | 1,594 | 1,560 | 1,560 | 73,100 | 1,560 |
| 2023-03-17 | 1,608 | 1,612 | 1,593 | 1,606 | 104,900 | 1,606 |
| 2023-03-16 | 1,561 | 1,595 | 1,561 | 1,594 | 102,100 | 1,594 |
| 2023-03-15 | 1,597 | 1,600 | 1,587 | 1,593 | 84,200 | 1,593 |
| 2023-03-14 | 1,583 | 1,594 | 1,566 | 1,583 | 129,400 | 1,583 |
| 2023-03-13 | 1,608 | 1,610 | 1,594 | 1,601 | 65,400 | 1,601 |
| 2023-03-10 | 1,617 | 1,634 | 1,615 | 1,625 | 93,100 | 1,625 |
| 2023-03-09 | 1,625 | 1,636 | 1,617 | 1,636 | 83,100 | 1,636 |
| 2023-03-08 | 1,620 | 1,627 | 1,615 | 1,616 | 107,100 | 1,616 |
| 2023-03-07 | 1,610 | 1,631 | 1,608 | 1,623 | 114,100 | 1,623 |
| 2023-03-06 | 1,598 | 1,606 | 1,589 | 1,605 | 107,000 | 1,605 |
| 2023-03-03 | 1,591 | 1,591 | 1,577 | 1,589 | 94,400 | 1,589 |
| 2023-03-02 | 1,576 | 1,589 | 1,571 | 1,579 | 83,700 | 1,579 |
| 2023-03-01 | 1,563 | 1,574 | 1,563 | 1,574 | 103,100 | 1,574 |
| 2023-02-28 | 1,571 | 1,574 | 1,560 | 1,561 | 99,300 | 1,561 |
| 2023-02-27 | 1,570 | 1,574 | 1,559 | 1,562 | 36,000 | 1,562 |
| 2023-02-24 | 1,558 | 1,573 | 1,550 | 1,569 | 86,300 | 1,569 |
| 2023-02-22 | 1,560 | 1,567 | 1,552 | 1,560 | 113,500 | 1,560 |
| 2023-02-21 | 1,566 | 1,576 | 1,564 | 1,569 | 71,700 | 1,569 |
| 2023-02-20 | 1,563 | 1,577 | 1,563 | 1,566 | 40,500 | 1,566 |
| 2023-02-17 | 1,562 | 1,571 | 1,560 | 1,563 | 62,800 | 1,563 |
| 2023-02-16 | 1,575 | 1,580 | 1,570 | 1,571 | 42,600 | 1,571 |
| 2023-02-15 | 1,568 | 1,573 | 1,556 | 1,562 | 87,900 | 1,562 |
| 2023-02-14 | 1,579 | 1,589 | 1,559 | 1,565 | 56,900 | 1,565 |
| 2023-02-13 | 1,565 | 1,567 | 1,545 | 1,558 | 71,400 | 1,558 |
| 2023-02-10 | 1,566 | 1,579 | 1,557 | 1,559 | 80,300 | 1,559 |
| 2023-02-09 | 1,559 | 1,577 | 1,554 | 1,577 | 70,100 | 1,577 |
| 2023-02-08 | 1,576 | 1,576 | 1,562 | 1,568 | 72,800 | 1,568 |
| 2023-02-07 | 1,571 | 1,572 | 1,556 | 1,558 | 87,700 | 1,558 |
| 2023-02-06 | 1,600 | 1,600 | 1,575 | 1,576 | 79,900 | 1,576 |
| 2023-02-03 | 1,581 | 1,585 | 1,573 | 1,585 | 114,900 | 1,585 |
| 2023-02-02 | 1,607 | 1,607 | 1,580 | 1,589 | 201,400 | 1,589 |
| 2023-02-01 | 1,600 | 1,614 | 1,582 | 1,608 | 199,600 | 1,608 |
| 2023-01-31 | 1,602 | 1,615 | 1,581 | 1,588 | 335,700 | 1,588 |
| 2023-01-30 | 1,650 | 1,657 | 1,630 | 1,632 | 189,800 | 1,632 |
| 2023-01-27 | 1,670 | 1,673 | 1,635 | 1,642 | 144,500 | 1,642 |
| 2023-01-26 | 1,668 | 1,668 | 1,653 | 1,667 | 135,200 | 1,667 |
| 2023-01-25 | 1,653 | 1,669 | 1,642 | 1,658 | 133,500 | 1,658 |
| 2023-01-24 | 1,632 | 1,654 | 1,621 | 1,652 | 115,100 | 1,652 |
| 2023-01-23 | 1,619 | 1,624 | 1,603 | 1,624 | 102,300 | 1,624 |
| 2023-01-20 | 1,609 | 1,609 | 1,592 | 1,599 | 127,800 | 1,599 |
| 2023-01-19 | 1,613 | 1,618 | 1,595 | 1,606 | 164,700 | 1,606 |
| 2023-01-18 | 1,585 | 1,620 | 1,585 | 1,620 | 109,500 | 1,620 |
| 2023-01-17 | 1,590 | 1,594 | 1,566 | 1,577 | 170,000 | 1,577 |
| 2023-01-16 | 1,598 | 1,603 | 1,581 | 1,589 | 145,100 | 1,589 |
| 2023-01-13 | 1,636 | 1,643 | 1,610 | 1,616 | 113,300 | 1,616 |
| 2023-01-12 | 1,643 | 1,657 | 1,626 | 1,642 | 125,300 | 1,642 |
| 2023-01-11 | 1,623 | 1,657 | 1,622 | 1,643 | 155,000 | 1,643 |
| 2023-01-10 | 1,638 | 1,646 | 1,618 | 1,620 | 91,800 | 1,620 |
| 2023-01-06 | 1,635 | 1,644 | 1,625 | 1,642 | 79,000 | 1,642 |
| 2023-01-05 | 1,638 | 1,640 | 1,613 | 1,631 | 113,100 | 1,631 |
| 2023-01-04 | 1,704 | 1,704 | 1,654 | 1,656 | 117,300 | 1,656 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1990-03-27]1株→1.1株
