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
2022-12-081,8191,8331,8081,82384,7001,823
2022-12-071,7871,8261,7821,81778,2001,817
2022-12-061,7901,7961,7751,78475,5001,784
2022-12-051,8211,8211,7881,79685,2001,796
2022-12-021,8651,8661,8251,826104,8001,826
2022-12-011,9061,9061,8661,87772,2001,877
2022-11-301,9171,9171,8891,903119,7001,903
2022-11-291,9411,9511,9221,933106,3001,933
2022-11-281,9791,9791,9431,953129,6001,953
2022-11-251,9861,9981,9811,99187,5001,991
2022-11-241,9601,9871,9601,97691,0001,976
2022-11-221,9501,9791,9461,960181,6001,960
2022-11-211,9311,9501,9311,94461,2001,944
2022-11-181,9401,9481,9231,931103,6001,931
2022-11-171,9201,9371,9091,936107,5001,936
2022-11-161,9131,9281,9071,92098,5001,920
2022-11-151,9101,9311,9071,92287,1001,922
2022-11-141,8921,9151,8791,90871,7001,908
2022-11-111,9021,9061,8861,895121,4001,895
2022-11-101,8641,8771,8531,85993,2001,859
2022-11-091,8841,8891,8691,88258,5001,882
2022-11-081,8581,8701,8491,86867,5001,868
2022-11-071,8501,8581,8381,85858,8001,858
2022-11-041,8361,8521,8261,836147,0001,836
2022-11-021,8151,8641,8151,858217,4001,858
2022-11-011,8401,8401,8051,82163,6001,821
2022-10-311,8041,8391,8041,838136,2001,838
2022-10-281,7811,8221,7521,804359,1001,804
2022-10-271,8341,8531,8251,84895,0001,848
2022-10-261,8321,8541,8311,84094,5001,840
2022-10-251,8211,8351,8131,83296,2001,832
2022-10-241,8341,8341,7921,79284,7001,792
2022-10-211,8051,8231,8021,81255,6001,812
2022-10-201,8111,8171,8031,80649,7001,806
2022-10-191,8271,8391,8211,83239,2001,832
2022-10-181,8181,8351,8141,83264,0001,832
2022-10-171,8061,8071,7921,79243,9001,792
2022-10-141,8121,8311,7861,82193,4001,821
2022-10-131,7841,7901,7771,77966,3001,779
2022-10-121,7811,8051,7791,802107,7001,802
2022-10-111,7911,8131,7731,77877,2001,778
2022-10-071,8301,8431,8201,82459,5001,824
2022-10-061,8361,8691,8271,852108,2001,852
2022-10-051,8321,8421,8241,83373,9001,833
2022-10-041,8031,8361,7901,826125,1001,826
2022-10-031,7661,7971,7461,776139,4001,776
2022-09-301,7551,7981,7551,796160,0001,796
2022-09-291,7471,7731,7371,768173,0001,768
2022-09-281,7321,7481,7271,747184,5001,747
2022-09-271,7481,7711,7411,755178,2001,755
2022-09-261,7391,7491,7211,729178,1001,729
2022-09-221,7521,7651,7371,760153,1001,760
2022-09-211,8181,8231,7551,778711,8001,778
2022-09-201,8001,8101,7781,77863,2001,778
2022-09-161,7921,8151,7921,80359,8001,803
2022-09-151,8391,8391,8001,80968,3001,809
2022-09-141,8401,8401,8131,82675,0001,826
2022-09-131,8331,8651,8331,86476,3001,864
2022-09-121,8581,8771,8501,856160,9001,856
2022-09-091,8371,8751,8361,870122,6001,870
2022-09-081,8421,8631,8321,841248,0001,841
2022-09-071,8391,8461,8201,84386,2001,843
2022-09-061,8431,8651,8401,85764,5001,857
2022-09-051,8561,8561,8291,84862,2001,848
2022-09-021,8851,8851,8461,87275,3001,872
2022-09-011,8831,8981,8751,87863,3001,878
2022-08-311,8671,9101,8601,91089,4001,910
2022-08-301,8561,8891,8561,88893,2001,888
2022-08-291,8681,8701,8521,85691,1001,856
2022-08-261,9031,9181,8951,90539,6001,905
2022-08-251,8831,8981,8831,89155,1001,891
2022-08-241,9001,9091,8801,88352,9001,883
2022-08-231,9281,9301,8971,90259,8001,902
2022-08-221,8931,9211,8921,91355,1001,913
2022-08-191,8991,9071,8871,89091,6001,890
2022-08-181,8851,8881,8641,88363,5001,883
2022-08-171,9001,9121,8851,89370,0001,893
2022-08-161,8881,9001,8731,89390,2001,893
2022-08-151,8791,8871,8711,87490,2001,874
2022-08-121,8551,8851,8511,875117,9001,875
2022-08-101,8431,8591,8241,844105,5001,844
2022-08-091,8551,8721,8411,847129,5001,847
2022-08-081,8621,8621,8331,844105,0001,844
2022-08-051,8701,8861,8571,872105,0001,872
2022-08-041,8761,8921,8551,88292,6001,882
2022-08-031,9201,9281,8721,886162,1001,886
2022-08-021,9741,9821,9241,925153,4001,925
2022-08-011,9511,9891,9331,984153,2001,984
2022-07-291,9972,0091,9531,964280,1001,964
2022-07-282,0722,0741,9872,009321,1002,009
2022-07-271,9262,0761,9182,071588,0002,071
2022-07-261,9271,9271,9021,914129,1001,914
2022-07-251,9361,9511,9301,932126,8001,932
2022-07-221,9151,9431,9061,936135,7001,936
2022-07-211,8751,9131,8691,908111,2001,908
2022-07-201,8811,8881,8691,882101,5001,882
2022-07-191,8821,8821,8551,86967,6001,869
2022-07-151,8701,8981,8611,896111,9001,896
2022-07-141,8621,8711,8491,871101,6001,871
2022-07-131,8801,8801,8551,86299,3001,862
2022-07-121,8641,8771,8471,875140,9001,875
2022-07-111,8671,8801,8541,877156,1001,877
2022-07-081,8701,8711,8451,859166,3001,859
2022-07-071,8681,8711,8541,866126,5001,866
2022-07-061,8381,8601,8251,851122,1001,851
2022-07-051,8231,8391,8181,831115,0001,831
2022-07-041,8271,8341,8101,823123,1001,823
2022-07-011,7891,8141,7731,783120,7001,783
2022-06-301,7781,7991,7781,784118,4001,784
2022-06-291,7461,7751,7381,765211,6001,765
2022-06-281,7311,7561,7231,756120,1001,756
2022-06-271,7661,7681,7371,757118,1001,757
2022-06-241,7141,7581,7071,754139,8001,754
2022-06-231,6521,7121,6521,693135,7001,693
2022-06-221,6411,6571,6351,64683,4001,646
2022-06-211,6161,6441,6161,63295,1001,632
2022-06-201,6001,6161,5861,61387,5001,613
2022-06-171,6001,6101,5791,586237,3001,586
2022-06-161,6231,6421,6191,619101,7001,619
2022-06-151,6201,6411,6161,623153,3001,623
2022-06-141,6051,6241,6051,62268,7001,622
2022-06-131,6101,6361,6101,62872,3001,628
2022-06-101,6261,6421,6161,62069,7001,620
2022-06-091,6471,6621,6361,651101,9001,651
2022-06-081,6331,6531,6211,64480,5001,644
2022-06-071,6041,6391,6031,62160,2001,621
2022-06-061,6151,6261,6081,61489,7001,614
2022-06-031,6501,6631,6261,630194,9001,630
2022-06-021,6931,6931,6391,641142,6001,641
2022-06-011,6911,7201,6901,703118,5001,703
2022-05-311,7091,7701,6951,703244,6001,703
2022-05-301,6871,7041,6701,704316,7001,704
2022-05-271,6601,6741,6371,661162,2001,661
2022-05-261,6391,6501,6201,62085,9001,620
2022-05-251,6811,6831,6381,63891,7001,638
2022-05-241,6731,6881,6601,676112,4001,676
2022-05-231,6631,6821,6521,677131,5001,677
2022-05-201,6331,6411,6201,64079,5001,640
2022-05-191,6031,6271,5971,626120,5001,626
2022-05-181,6081,6311,5971,617117,5001,617
2022-05-171,5671,6131,5641,608164,8001,608
2022-05-161,6231,6231,5731,582129,7001,582
2022-05-131,5521,6021,5471,596134,3001,596
2022-05-121,5721,5911,5521,558200,9001,558
2022-05-111,6481,6581,6351,64896,3001,648
2022-05-101,6051,6641,6051,655172,8001,655
2022-05-091,6341,6421,6061,606120,4001,606
2022-05-061,6421,6481,6181,631137,4001,631
2022-05-021,6061,6501,6061,642251,3001,642
2022-04-281,6921,7241,6921,722109,9001,722
2022-04-271,6841,6841,6661,683225,5001,683
2022-04-261,7101,7201,7001,71064,3001,710
2022-04-251,6921,7151,6851,700102,8001,700
2022-04-221,6961,7061,6861,69260,4001,692
2022-04-211,6881,7231,6881,723103,0001,723
2022-04-201,6941,7041,6751,68368,8001,683
2022-04-191,6711,6821,6611,66672,5001,666
2022-04-181,6921,7051,6441,664125,4001,664
2022-04-151,7061,7161,6981,709113,9001,709
2022-04-141,7111,7181,7051,71854,5001,718
2022-04-131,7041,7211,6991,712107,4001,712
2022-04-121,7141,7211,6981,69989,8001,699
2022-04-111,7511,7581,7121,728117,8001,728
2022-04-081,7471,7621,7341,751213,7001,751
2022-04-071,7401,7401,7171,72348,3001,723
2022-04-061,7511,7611,7451,74848,6001,748
2022-04-051,7641,7661,7481,76286,2001,762
2022-04-041,7311,7731,7311,76369,0001,763
2022-04-011,7181,7461,7001,73557,5001,735
2022-03-311,7701,7711,7271,727116,2001,727
2022-03-301,8051,8321,7661,781104,7001,781
2022-03-291,8061,8111,7881,808101,0001,808
2022-03-281,8011,8081,7901,80453,6001,804
2022-03-251,7851,8031,7791,80161,3001,801
2022-03-241,7731,7871,7621,78757,7001,787
2022-03-231,7641,7941,7471,79099,1001,790
2022-03-221,7881,7881,7431,752104,7001,752
2022-03-181,7721,7881,7631,785119,3001,785
2022-03-171,7471,7891,7401,778106,7001,778
2022-03-161,7521,7521,7231,72778,5001,727
2022-03-151,7281,7481,7201,73749,1001,737
2022-03-141,7271,7511,7241,73693,9001,736
2022-03-111,7251,7261,6971,70666,7001,706
2022-03-101,7421,7481,7301,74271,3001,742
2022-03-091,7031,7181,6791,702103,5001,702
2022-03-081,6981,7371,6931,703103,3001,703
2022-03-071,6981,7101,6641,700113,4001,700
2022-03-041,7351,7361,7101,71071,3001,710
2022-03-031,7701,7701,7221,72282,9001,722
2022-03-021,7511,7561,7331,73890,1001,738
2022-03-011,7521,7741,7461,76887,1001,768
2022-02-281,6991,7401,6931,740123,1001,740
2022-02-251,6911,7141,6861,710138,7001,710
2022-02-241,7111,7351,6881,699122,5001,699
2022-02-221,7191,7251,7001,71686,4001,716
2022-02-211,7281,7451,7211,73964,8001,739
2022-02-181,7201,7591,7181,75662,8001,756
2022-02-171,7711,7771,7431,74384,1001,743
2022-02-161,7901,7941,7661,77690,4001,776
2022-02-151,7851,7961,7511,756106,1001,756
2022-02-141,8021,8061,7821,789115,6001,789
2022-02-101,8401,8421,8251,83874,5001,838
2022-02-091,8231,8411,8051,834138,9001,834
2022-02-081,8031,8271,8011,806146,3001,806
2022-02-071,7951,8041,7711,788131,1001,788
2022-02-041,8051,8151,7711,796130,7001,796
2022-02-031,7621,8021,7511,791165,0001,791
2022-02-021,7091,7751,7071,768286,7001,768
2022-02-011,7351,7591,6841,686249,4001,686
2022-01-311,6691,7251,6521,711362,3001,711
2022-01-281,7611,7671,7361,764164,2001,764
2022-01-271,8051,8151,7321,744158,0001,744
2022-01-261,7701,8071,7701,79368,2001,793
2022-01-251,8231,8231,7601,769102,4001,769
2022-01-241,7731,8241,7711,822102,9001,822
2022-01-211,7811,8001,7721,80088,9001,800
2022-01-201,7981,8221,7871,80370,3001,803
2022-01-191,8061,8241,7731,781139,0001,781
2022-01-181,8521,8611,8261,83578,9001,835
2022-01-171,8741,8751,8431,84994,8001,849
2022-01-141,9001,9001,8561,874192,4001,874
2022-01-131,9121,9121,8641,864102,0001,864
2022-01-121,9061,9141,8931,91275,9001,912
2022-01-111,8741,8781,8551,87866,5001,878
2022-01-071,8671,8801,8431,856127,0001,856
2022-01-061,8871,8951,8561,856121,0001,856
2022-01-051,9471,9471,9001,901107,4001,901
2022-01-041,9411,9451,9171,942120,1001,942

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