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
2023-12-01	1,680	1,714	1,680	1,695	283,600	1,695
2023-11-30	1,640	1,650	1,632	1,647	127,900	1,647
2023-11-29	1,638	1,664	1,638	1,655	131,500	1,655
2023-11-28	1,669	1,669	1,612	1,644	259,000	1,644
2023-11-27	1,665	1,696	1,665	1,671	195,900	1,671
2023-11-24	1,652	1,673	1,643	1,665	238,900	1,665
2023-11-22	1,623	1,650	1,618	1,638	297,800	1,638
2023-11-21	1,573	1,613	1,569	1,610	304,400	1,610
2023-11-20	1,559	1,591	1,556	1,584	275,100	1,584
2023-11-17	1,526	1,556	1,526	1,555	117,900	1,555
2023-11-16	1,560	1,564	1,528	1,529	118,500	1,529
2023-11-15	1,556	1,573	1,550	1,555	169,700	1,555
2023-11-14	1,558	1,573	1,533	1,555	190,500	1,555
2023-11-13	1,525	1,542	1,510	1,510	87,600	1,510
2023-11-10	1,536	1,545	1,522	1,535	186,100	1,535
2023-11-09	1,540	1,558	1,540	1,551	187,000	1,551
2023-11-08	1,528	1,539	1,516	1,538	368,500	1,538
2023-11-07	1,506	1,530	1,506	1,529	288,100	1,529
2023-11-06	1,521	1,525	1,497	1,501	265,200	1,501
2023-11-02	1,500	1,517	1,484	1,512	236,900	1,512
2023-11-01	1,505	1,516	1,492	1,503	336,700	1,503
2023-10-31	1,436	1,491	1,423	1,485	419,400	1,485
2023-10-30	1,427	1,452	1,415	1,445	1,318,700	1,445
2023-10-27	1,479	1,509	1,426	1,450	624,600	1,450
2023-10-26	1,442	1,444	1,413	1,419	300,400	1,419
2023-10-25	1,464	1,468	1,437	1,441	308,800	1,441
2023-10-24	1,430	1,457	1,416	1,453	311,600	1,453
2023-10-23	1,464	1,469	1,443	1,444	222,000	1,444
2023-10-20	1,440	1,465	1,437	1,463	209,900	1,463
2023-10-19	1,415	1,442	1,415	1,435	122,900	1,435
2023-10-18	1,439	1,444	1,418	1,421	104,100	1,421
2023-10-17	1,439	1,451	1,416	1,424	142,500	1,424
2023-10-16	1,432	1,446	1,428	1,435	164,600	1,435
2023-10-13	1,444	1,444	1,428	1,432	191,900	1,432
2023-10-12	1,425	1,438	1,418	1,437	174,900	1,437
2023-10-11	1,406	1,436	1,405	1,435	201,200	1,435
2023-10-10	1,402	1,420	1,399	1,418	234,100	1,418
2023-10-06	1,376	1,396	1,376	1,394	186,000	1,394
2023-10-05	1,349	1,379	1,348	1,376	230,400	1,376
2023-10-04	1,336	1,356	1,334	1,340	214,300	1,340
2023-10-03	1,360	1,367	1,337	1,339	245,300	1,339
2023-10-02	1,378	1,389	1,362	1,365	195,500	1,365
2023-09-29	1,369	1,374	1,358	1,366	148,200	1,366
2023-09-28	1,373	1,377	1,362	1,369	150,000	1,369
2023-09-27	1,381	1,398	1,369	1,398	182,200	1,398
2023-09-26	1,391	1,392	1,381	1,384	128,300	1,384
2023-09-25	1,391	1,396	1,383	1,394	88,400	1,394
2023-09-22	1,382	1,392	1,375	1,387	106,500	1,387
2023-09-21	1,401	1,402	1,382	1,385	123,100	1,385
2023-09-20	1,427	1,430	1,400	1,401	156,700	1,401
2023-09-19	1,405	1,427	1,405	1,426	145,900	1,426
2023-09-15	1,389	1,405	1,384	1,400	292,900	1,400
2023-09-14	1,375	1,382	1,368	1,376	192,400	1,376
2023-09-13	1,380	1,384	1,372	1,377	183,600	1,377
2023-09-12	1,388	1,388	1,377	1,387	139,700	1,387
2023-09-11	1,385	1,389	1,373	1,380	121,600	1,380
2023-09-08	1,390	1,398	1,375	1,380	250,600	1,380
2023-09-07	1,406	1,409	1,397	1,401	139,900	1,401
2023-09-06	1,410	1,412	1,403	1,409	83,500	1,409
2023-09-05	1,408	1,413	1,400	1,408	136,500	1,408
2023-09-04	1,405	1,418	1,401	1,414	131,600	1,414
2023-09-01	1,400	1,408	1,395	1,405	173,400	1,405
2023-08-31	1,400	1,404	1,392	1,400	159,500	1,400
2023-08-30	1,408	1,410	1,398	1,401	108,900	1,401
2023-08-29	1,400	1,407	1,394	1,404	82,100	1,404
2023-08-28	1,400	1,404	1,392	1,398	123,600	1,398
2023-08-25	1,379	1,393	1,370	1,390	111,700	1,390
2023-08-24	1,393	1,395	1,382	1,387	118,000	1,387
2023-08-23	1,379	1,402	1,370	1,402	194,300	1,402
2023-08-22	1,399	1,399	1,383	1,395	121,600	1,395
2023-08-21	1,382	1,407	1,377	1,404	165,800	1,404
2023-08-18	1,386	1,391	1,376	1,385	144,100	1,385
2023-08-17	1,414	1,414	1,383	1,399	211,800	1,399
2023-08-16	1,433	1,437	1,419	1,429	131,400	1,429
2023-08-15	1,438	1,445	1,430	1,439	109,900	1,439
2023-08-14	1,452	1,458	1,434	1,438	100,700	1,438
2023-08-10	1,442	1,446	1,425	1,446	140,700	1,446
2023-08-09	1,462	1,462	1,434	1,447	124,600	1,447
2023-08-08	1,445	1,468	1,445	1,450	115,200	1,450
2023-08-07	1,440	1,460	1,431	1,455	75,800	1,455
2023-08-04	1,460	1,460	1,437	1,441	141,800	1,441
2023-08-03	1,493	1,493	1,466	1,466	157,600	1,466
2023-08-02	1,495	1,516	1,495	1,503	114,400	1,503
2023-08-01	1,508	1,521	1,493	1,507	211,600	1,507
2023-07-31	1,551	1,566	1,500	1,509	374,600	1,509
2023-07-28	1,564	1,585	1,562	1,585	123,100	1,585
2023-07-27	1,575	1,585	1,568	1,581	61,900	1,581
2023-07-26	1,585	1,585	1,567	1,575	83,200	1,575
2023-07-25	1,590	1,590	1,577	1,583	61,200	1,583
2023-07-24	1,583	1,590	1,566	1,585	82,800	1,585
2023-07-21	1,554	1,574	1,554	1,569	93,700	1,569
2023-07-20	1,562	1,563	1,547	1,552	54,200	1,552
2023-07-19	1,560	1,567	1,557	1,567	72,000	1,567
2023-07-18	1,548	1,553	1,533	1,547	55,100	1,547
2023-07-14	1,563	1,565	1,547	1,552	43,900	1,552
2023-07-13	1,534	1,548	1,523	1,547	82,600	1,547
2023-07-12	1,540	1,544	1,528	1,533	110,300	1,533
2023-07-11	1,562	1,562	1,542	1,548	85,200	1,548
2023-07-10	1,538	1,550	1,528	1,544	119,800	1,544
2023-07-07	1,536	1,548	1,527	1,538	79,500	1,538
2023-07-06	1,553	1,555	1,527	1,536	131,100	1,536
2023-07-05	1,571	1,571	1,553	1,562	98,300	1,562
2023-07-04	1,563	1,579	1,558	1,572	115,400	1,572
2023-07-03	1,550	1,571	1,550	1,563	129,700	1,563
2023-06-30	1,551	1,551	1,522	1,539	119,600	1,539
2023-06-29	1,519	1,537	1,518	1,537	126,900	1,537
2023-06-28	1,488	1,511	1,488	1,511	108,900	1,511
2023-06-27	1,500	1,504	1,480	1,485	97,300	1,485
2023-06-26	1,525	1,525	1,503	1,510	62,100	1,510
2023-06-23	1,556	1,556	1,521	1,528	100,400	1,528
2023-06-22	1,549	1,551	1,533	1,537	72,600	1,537
2023-06-21	1,558	1,566	1,546	1,549	67,500	1,549
2023-06-20	1,553	1,562	1,544	1,562	78,000	1,562
2023-06-19	1,530	1,557	1,530	1,557	124,300	1,557
2023-06-16	1,515	1,530	1,513	1,530	219,900	1,530
2023-06-15	1,520	1,529	1,516	1,518	93,100	1,518
2023-06-14	1,529	1,535	1,522	1,529	94,300	1,529
2023-06-13	1,543	1,546	1,529	1,529	103,000	1,529
2023-06-12	1,542	1,561	1,542	1,548	181,100	1,548
2023-06-09	1,510	1,534	1,510	1,522	124,600	1,522
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