4549 栄研化学(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 2,210 | 2,300 | 2,210 | 2,300 | 10,000 | 1,150 |
| 1990-12-26 | 2,250 | 2,250 | 2,250 | 2,250 | 140,000 | 1,125 |
| 1990-12-25 | 2,210 | 2,250 | 2,210 | 2,250 | 146,000 | 1,125 |
| 1990-12-21 | 2,210 | 2,210 | 2,210 | 2,210 | 2,000 | 1,105 |
| 1990-12-20 | 2,200 | 2,250 | 2,200 | 2,250 | 7,000 | 1,125 |
| 1990-12-18 | 2,240 | 2,250 | 2,240 | 2,250 | 16,000 | 1,125 |
| 1990-12-14 | 2,260 | 2,260 | 2,250 | 2,250 | 12,000 | 1,125 |
| 1990-12-12 | 2,300 | 2,300 | 2,300 | 2,300 | 2,000 | 1,150 |
| 1990-12-11 | 2,200 | 2,230 | 2,200 | 2,230 | 4,000 | 1,115 |
| 1990-12-10 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 1,030 |
| 1990-12-05 | 2,060 | 2,060 | 2,050 | 2,050 | 4,000 | 1,025 |
| 1990-12-04 | 2,060 | 2,060 | 2,060 | 2,060 | 2,000 | 1,030 |
| 1990-12-03 | 2,150 | 2,150 | 2,100 | 2,100 | 21,000 | 1,050 |
| 1990-11-30 | 2,200 | 2,200 | 2,180 | 2,190 | 51,000 | 1,095 |
| 1990-11-29 | 2,230 | 2,230 | 2,200 | 2,230 | 9,000 | 1,115 |
| 1990-11-27 | 2,250 | 2,250 | 2,250 | 2,250 | 8,000 | 1,125 |
| 1990-11-26 | 2,250 | 2,250 | 2,250 | 2,250 | 3,000 | 1,125 |
| 1990-11-22 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 1,125 |
| 1990-11-21 | 2,250 | 2,250 | 2,250 | 2,250 | 6,000 | 1,125 |
| 1990-11-20 | 2,300 | 2,300 | 2,260 | 2,260 | 7,000 | 1,130 |
| 1990-11-19 | 2,260 | 2,260 | 2,250 | 2,250 | 9,000 | 1,125 |
| 1990-11-14 | 2,300 | 2,300 | 2,260 | 2,260 | 12,000 | 1,130 |
| 1990-11-13 | 2,220 | 2,220 | 2,220 | 2,220 | 2,000 | 1,110 |
| 1990-11-09 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 1,100 |
| 1990-11-08 | 2,210 | 2,210 | 2,200 | 2,200 | 13,000 | 1,100 |
| 1990-11-07 | 2,270 | 2,270 | 2,250 | 2,250 | 7,000 | 1,125 |
| 1990-10-31 | 2,300 | 2,300 | 2,250 | 2,280 | 20,000 | 1,140 |
| 1990-10-30 | 2,300 | 2,300 | 2,300 | 2,300 | 20,000 | 1,150 |
| 1990-10-29 | 2,300 | 2,300 | 2,300 | 2,300 | 10,000 | 1,150 |
| 1990-10-26 | 2,260 | 2,300 | 2,260 | 2,260 | 14,000 | 1,130 |
| 1990-10-25 | 2,300 | 2,300 | 2,260 | 2,260 | 17,000 | 1,130 |
| 1990-10-24 | 2,300 | 2,300 | 2,260 | 2,260 | 23,000 | 1,130 |
| 1990-10-23 | 2,300 | 2,300 | 2,300 | 2,300 | 10,000 | 1,150 |
| 1990-10-22 | 2,250 | 2,250 | 2,250 | 2,250 | 10,000 | 1,125 |
| 1990-10-19 | 2,250 | 2,290 | 2,250 | 2,290 | 3,000 | 1,145 |
| 1990-10-18 | 2,300 | 2,300 | 2,220 | 2,220 | 2,000 | 1,110 |
| 1990-10-15 | 2,180 | 2,280 | 2,180 | 2,280 | 68,000 | 1,140 |
| 1990-10-12 | 2,200 | 2,200 | 2,180 | 2,180 | 3,000 | 1,090 |
| 1990-10-11 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 | 1,100 |
| 1990-10-09 | 2,250 | 2,250 | 2,250 | 2,250 | 1,000 | 1,125 |
| 1990-10-08 | 2,250 | 2,250 | 2,250 | 2,250 | 10,000 | 1,125 |
| 1990-10-05 | 2,200 | 2,250 | 2,200 | 2,250 | 3,000 | 1,125 |
| 1990-10-03 | 2,200 | 2,200 | 2,200 | 2,200 | 8,000 | 1,100 |
| 1990-09-28 | 2,320 | 2,320 | 2,200 | 2,200 | 18,000 | 1,100 |
| 1990-09-27 | 2,320 | 2,320 | 2,320 | 2,320 | 5,000 | 1,160 |
| 1990-09-21 | 2,400 | 2,410 | 2,320 | 2,410 | 22,000 | 1,205 |
| 1990-09-20 | 2,400 | 2,400 | 2,360 | 2,360 | 33,000 | 1,180 |
| 1990-09-19 | 2,360 | 2,400 | 2,360 | 2,400 | 31,000 | 1,200 |
| 1990-09-18 | 2,410 | 2,410 | 2,400 | 2,400 | 45,000 | 1,200 |
| 1990-09-17 | 2,390 | 2,400 | 2,390 | 2,400 | 6,000 | 1,200 |
| 1990-09-14 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 1,200 |
| 1990-09-13 | 2,430 | 2,430 | 2,400 | 2,400 | 47,000 | 1,200 |
| 1990-09-12 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 1,200 |
| 1990-09-11 | 2,400 | 2,420 | 2,400 | 2,400 | 18,000 | 1,200 |
| 1990-09-10 | 2,400 | 2,400 | 2,400 | 2,400 | 6,000 | 1,200 |
| 1990-09-07 | 2,400 | 2,400 | 2,400 | 2,400 | 14,000 | 1,200 |
| 1990-09-06 | 2,400 | 2,400 | 2,400 | 2,400 | 9,000 | 1,200 |
| 1990-09-05 | 2,350 | 2,350 | 2,350 | 2,350 | 6,000 | 1,175 |
| 1990-09-03 | 2,280 | 2,300 | 2,280 | 2,300 | 2,000 | 1,150 |
| 1990-08-31 | 2,320 | 2,320 | 2,320 | 2,320 | 4,000 | 1,160 |
| 1990-08-30 | 2,330 | 2,330 | 2,330 | 2,330 | 1,000 | 1,165 |
| 1990-08-29 | 2,330 | 2,330 | 2,330 | 2,330 | 3,000 | 1,165 |
| 1990-08-28 | 2,360 | 2,360 | 2,330 | 2,330 | 5,000 | 1,165 |
| 1990-08-27 | 2,360 | 2,360 | 2,320 | 2,320 | 4,000 | 1,160 |
| 1990-08-24 | 2,290 | 2,400 | 2,290 | 2,400 | 6,000 | 1,200 |
| 1990-08-23 | 2,330 | 2,340 | 2,300 | 2,300 | 5,000 | 1,150 |
| 1990-08-22 | 2,370 | 2,370 | 2,370 | 2,370 | 1,000 | 1,185 |
| 1990-08-21 | 2,400 | 2,410 | 2,400 | 2,410 | 2,000 | 1,205 |
| 1990-08-17 | 2,410 | 2,410 | 2,410 | 2,410 | 5,000 | 1,205 |
| 1990-08-16 | 2,450 | 2,450 | 2,450 | 2,450 | 3,000 | 1,225 |
| 1990-08-15 | 2,420 | 2,420 | 2,400 | 2,400 | 2,000 | 1,200 |
| 1990-08-14 | 2,400 | 2,440 | 2,400 | 2,440 | 15,000 | 1,220 |
| 1990-08-13 | 2,440 | 2,440 | 2,440 | 2,440 | 7,000 | 1,220 |
| 1990-08-10 | 2,440 | 2,440 | 2,440 | 2,440 | 11,000 | 1,220 |
| 1990-08-09 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 1,225 |
| 1990-08-08 | 2,410 | 2,430 | 2,410 | 2,410 | 44,000 | 1,205 |
| 1990-08-07 | 2,600 | 2,600 | 2,450 | 2,450 | 6,000 | 1,225 |
| 1990-08-06 | 2,650 | 2,650 | 2,600 | 2,600 | 7,000 | 1,300 |
| 1990-08-03 | 2,710 | 2,710 | 2,650 | 2,650 | 12,000 | 1,325 |
| 1990-08-02 | 2,800 | 2,800 | 2,750 | 2,750 | 7,000 | 1,375 |
| 1990-08-01 | 2,760 | 2,760 | 2,760 | 2,760 | 6,000 | 1,380 |
| 1990-07-31 | 2,800 | 2,800 | 2,800 | 2,800 | 35,000 | 1,400 |
| 1990-07-30 | 2,760 | 2,760 | 2,760 | 2,760 | 1,000 | 1,380 |
| 1990-07-27 | 2,800 | 2,800 | 2,760 | 2,800 | 11,000 | 1,400 |
| 1990-07-26 | 2,860 | 2,860 | 2,820 | 2,820 | 6,000 | 1,410 |
| 1990-07-25 | 2,980 | 2,980 | 2,900 | 2,900 | 15,000 | 1,450 |
| 1990-07-24 | 2,990 | 3,000 | 2,980 | 2,980 | 57,000 | 1,490 |
| 1990-07-23 | 3,000 | 3,000 | 2,980 | 2,980 | 24,000 | 1,490 |
| 1990-07-20 | 2,950 | 3,000 | 2,940 | 3,000 | 52,000 | 1,500 |
| 1990-07-19 | 2,950 | 2,950 | 2,950 | 2,950 | 7,000 | 1,475 |
| 1990-07-18 | 3,000 | 3,000 | 3,000 | 3,000 | 16,000 | 1,500 |
| 1990-07-17 | 3,000 | 3,030 | 3,000 | 3,030 | 51,000 | 1,515 |
| 1990-07-16 | 3,000 | 3,000 | 3,000 | 3,000 | 26,000 | 1,500 |
| 1990-07-13 | 3,000 | 3,000 | 2,990 | 2,990 | 16,000 | 1,495 |
| 1990-07-12 | 3,010 | 3,010 | 3,000 | 3,000 | 14,000 | 1,500 |
| 1990-07-11 | 2,900 | 3,000 | 2,900 | 3,000 | 18,000 | 1,500 |
| 1990-07-10 | 2,950 | 2,980 | 2,950 | 2,980 | 11,000 | 1,490 |
| 1990-07-09 | 2,860 | 2,880 | 2,860 | 2,880 | 15,000 | 1,440 |
| 1990-07-06 | 2,900 | 2,900 | 2,860 | 2,900 | 14,000 | 1,450 |
| 1990-07-05 | 2,900 | 2,910 | 2,900 | 2,900 | 10,000 | 1,450 |
| 1990-07-04 | 2,910 | 2,910 | 2,910 | 2,910 | 10,000 | 1,455 |
| 1990-07-03 | 2,920 | 2,920 | 2,900 | 2,900 | 6,000 | 1,450 |
| 1990-07-02 | 2,900 | 2,900 | 2,900 | 2,900 | 11,000 | 1,450 |
| 1990-06-29 | 2,870 | 2,900 | 2,870 | 2,900 | 2,000 | 1,450 |
| 1990-06-28 | 2,860 | 2,860 | 2,860 | 2,860 | 2,000 | 1,430 |
| 1990-06-27 | 2,860 | 2,870 | 2,850 | 2,850 | 9,000 | 1,425 |
| 1990-06-26 | 2,990 | 3,000 | 2,900 | 2,900 | 3,000 | 1,450 |
| 1990-06-25 | 3,000 | 3,000 | 3,000 | 3,000 | 10,000 | 1,500 |
| 1990-06-22 | 2,990 | 3,050 | 2,990 | 3,050 | 12,000 | 1,525 |
| 1990-06-21 | 3,000 | 3,070 | 3,000 | 3,010 | 34,000 | 1,505 |
| 1990-06-20 | 3,020 | 3,020 | 3,010 | 3,010 | 20,000 | 1,505 |
| 1990-06-19 | 3,060 | 3,060 | 3,000 | 3,010 | 61,000 | 1,505 |
| 1990-06-18 | 3,100 | 3,100 | 3,080 | 3,080 | 19,000 | 1,540 |
| 1990-06-15 | 3,000 | 3,130 | 3,000 | 3,100 | 57,000 | 1,550 |
| 1990-06-14 | 2,960 | 3,000 | 2,960 | 3,000 | 27,000 | 1,500 |
| 1990-06-13 | 2,990 | 3,000 | 2,950 | 3,000 | 22,000 | 1,500 |
| 1990-06-12 | 3,000 | 3,010 | 2,950 | 3,000 | 38,000 | 1,500 |
| 1990-06-11 | 3,000 | 3,030 | 3,000 | 3,000 | 9,000 | 1,500 |
| 1990-06-08 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 1,500 |
| 1990-06-07 | 3,000 | 3,080 | 3,000 | 3,050 | 17,000 | 1,525 |
| 1990-06-06 | 2,990 | 3,000 | 2,970 | 3,000 | 34,000 | 1,500 |
| 1990-06-05 | 2,980 | 2,980 | 2,900 | 2,980 | 43,000 | 1,490 |
| 1990-06-04 | 2,980 | 3,010 | 2,980 | 2,980 | 47,000 | 1,490 |
| 1990-06-01 | 2,930 | 2,980 | 2,870 | 2,980 | 30,000 | 1,490 |
| 1990-05-31 | 2,850 | 2,920 | 2,850 | 2,880 | 17,000 | 1,440 |
| 1990-05-30 | 3,100 | 3,100 | 2,800 | 2,800 | 118,000 | 1,400 |
| 1990-05-29 | 2,900 | 3,100 | 2,900 | 3,050 | 87,000 | 1,525 |
| 1990-05-28 | 2,900 | 2,900 | 2,880 | 2,890 | 8,000 | 1,445 |
| 1990-05-25 | 2,850 | 2,900 | 2,850 | 2,850 | 25,000 | 1,425 |
| 1990-05-24 | 2,850 | 2,850 | 2,830 | 2,830 | 22,000 | 1,415 |
| 1990-05-23 | 2,800 | 2,830 | 2,790 | 2,800 | 26,000 | 1,400 |
| 1990-05-22 | 2,800 | 2,800 | 2,800 | 2,800 | 4,000 | 1,400 |
| 1990-05-21 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 1,400 |
| 1990-05-18 | 2,800 | 2,800 | 2,800 | 2,800 | 15,000 | 1,400 |
| 1990-05-17 | 2,860 | 2,860 | 2,800 | 2,800 | 2,000 | 1,400 |
| 1990-05-16 | 3,000 | 3,000 | 2,900 | 2,900 | 5,000 | 1,450 |
| 1990-05-15 | 2,980 | 2,980 | 2,910 | 2,980 | 17,000 | 1,490 |
| 1990-05-14 | 2,850 | 2,910 | 2,800 | 2,900 | 22,000 | 1,450 |
| 1990-05-11 | 2,800 | 2,900 | 2,800 | 2,880 | 23,000 | 1,440 |
| 1990-05-10 | 2,800 | 2,850 | 2,800 | 2,850 | 10,000 | 1,425 |
| 1990-05-09 | 2,610 | 2,800 | 2,610 | 2,800 | 22,000 | 1,400 |
| 1990-05-08 | 2,650 | 2,690 | 2,650 | 2,650 | 6,000 | 1,325 |
| 1990-05-07 | 2,650 | 2,650 | 2,650 | 2,650 | 3,000 | 1,325 |
| 1990-05-02 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 | 1,300 |
| 1990-05-01 | 2,590 | 2,600 | 2,560 | 2,560 | 5,000 | 1,280 |
| 1990-04-27 | 2,600 | 2,620 | 2,550 | 2,550 | 40,000 | 1,275 |
| 1990-04-26 | 2,630 | 2,630 | 2,600 | 2,600 | 11,000 | 1,300 |
| 1990-04-25 | 2,550 | 2,650 | 2,550 | 2,650 | 28,000 | 1,325 |
| 1990-04-24 | 2,530 | 2,590 | 2,530 | 2,590 | 35,000 | 1,295 |
| 1990-04-23 | 2,530 | 2,540 | 2,500 | 2,530 | 17,000 | 1,265 |
| 1990-04-20 | 2,530 | 2,550 | 2,530 | 2,550 | 12,000 | 1,275 |
| 1990-04-19 | 2,530 | 2,540 | 2,530 | 2,540 | 12,000 | 1,270 |
| 1990-04-18 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 1,300 |
| 1990-04-17 | 2,450 | 2,580 | 2,450 | 2,580 | 39,000 | 1,290 |
| 1990-04-16 | 2,460 | 2,460 | 2,450 | 2,450 | 10,000 | 1,225 |
| 1990-04-13 | 2,550 | 2,550 | 2,500 | 2,500 | 11,000 | 1,250 |
| 1990-04-12 | 2,500 | 2,530 | 2,490 | 2,530 | 9,000 | 1,265 |
| 1990-04-11 | 2,490 | 2,500 | 2,490 | 2,490 | 11,000 | 1,245 |
| 1990-04-06 | 2,460 | 2,470 | 2,450 | 2,450 | 12,000 | 1,225 |
| 1990-04-05 | 2,510 | 2,510 | 2,500 | 2,500 | 25,000 | 1,250 |
| 1990-04-04 | 2,580 | 2,590 | 2,520 | 2,520 | 18,000 | 1,260 |
| 1990-04-03 | 2,600 | 2,600 | 2,590 | 2,590 | 21,000 | 1,295 |
| 1990-04-02 | 2,740 | 2,740 | 2,680 | 2,680 | 6,000 | 1,340 |
| 1990-03-30 | 2,750 | 2,750 | 2,750 | 2,750 | 11,000 | 1,375 |
| 1990-03-27 | 2,800 | 2,800 | 2,750 | 2,750 | 7,000 | 1,375 |
| 1990-03-26 | 2,880 | 2,880 | 2,850 | 2,850 | 67,000 | 1,295.45 |
| 1990-03-23 | 2,850 | 2,880 | 2,830 | 2,850 | 31,000 | 1,295.45 |
| 1990-03-22 | 2,850 | 2,890 | 2,810 | 2,890 | 33,000 | 1,313.64 |
| 1990-03-20 | 2,900 | 2,900 | 2,860 | 2,900 | 20,000 | 1,318.18 |
| 1990-03-19 | 2,900 | 2,940 | 2,860 | 2,860 | 25,000 | 1,300 |
| 1990-03-16 | 2,990 | 3,000 | 2,920 | 2,920 | 13,000 | 1,327.27 |
| 1990-03-15 | 2,950 | 2,990 | 2,910 | 2,990 | 23,000 | 1,359.09 |
| 1990-03-14 | 3,000 | 3,000 | 2,970 | 2,970 | 13,000 | 1,350 |
| 1990-03-13 | 3,000 | 3,000 | 2,950 | 2,950 | 16,000 | 1,340.91 |
| 1990-03-12 | 3,000 | 3,010 | 3,000 | 3,000 | 5,000 | 1,363.64 |
| 1990-03-09 | 3,020 | 3,030 | 2,960 | 3,000 | 23,000 | 1,363.64 |
| 1990-03-08 | 3,030 | 3,030 | 3,020 | 3,020 | 9,000 | 1,372.73 |
| 1990-03-07 | 3,020 | 3,030 | 3,020 | 3,030 | 2,000 | 1,377.27 |
| 1990-03-06 | 3,080 | 3,080 | 3,020 | 3,020 | 27,000 | 1,372.73 |
| 1990-03-05 | 3,160 | 3,160 | 3,030 | 3,030 | 24,000 | 1,377.27 |
| 1990-03-02 | 3,100 | 3,150 | 3,050 | 3,150 | 27,000 | 1,431.82 |
| 1990-02-28 | 3,150 | 3,150 | 3,090 | 3,100 | 18,000 | 1,409.09 |
| 1990-02-27 | 3,000 | 3,100 | 2,970 | 3,100 | 13,000 | 1,409.09 |
| 1990-02-26 | 3,080 | 3,080 | 3,000 | 3,000 | 33,000 | 1,363.64 |
| 1990-02-23 | 3,250 | 3,250 | 3,150 | 3,150 | 15,000 | 1,431.82 |
| 1990-02-22 | 3,200 | 3,250 | 3,170 | 3,250 | 27,000 | 1,477.27 |
| 1990-02-21 | 3,280 | 3,300 | 3,250 | 3,250 | 21,000 | 1,477.27 |
| 1990-02-20 | 3,290 | 3,300 | 3,270 | 3,280 | 11,000 | 1,490.91 |
| 1990-02-19 | 3,370 | 3,370 | 3,250 | 3,320 | 34,000 | 1,509.09 |
| 1990-02-16 | 3,390 | 3,390 | 3,300 | 3,320 | 28,000 | 1,509.09 |
| 1990-02-15 | 3,300 | 3,350 | 3,260 | 3,350 | 23,000 | 1,522.73 |
| 1990-02-14 | 3,290 | 3,350 | 3,280 | 3,300 | 20,000 | 1,500 |
| 1990-02-13 | 3,420 | 3,420 | 3,280 | 3,280 | 23,000 | 1,490.91 |
| 1990-02-09 | 3,400 | 3,450 | 3,210 | 3,420 | 100,000 | 1,554.55 |
| 1990-02-08 | 3,480 | 3,500 | 3,360 | 3,400 | 82,000 | 1,545.45 |
| 1990-02-07 | 3,560 | 3,560 | 3,480 | 3,480 | 58,000 | 1,581.82 |
| 1990-02-06 | 3,650 | 3,670 | 3,550 | 3,550 | 43,000 | 1,613.64 |
| 1990-02-05 | 3,630 | 3,690 | 3,620 | 3,650 | 44,000 | 1,659.09 |
| 1990-02-02 | 3,800 | 3,800 | 3,630 | 3,650 | 94,000 | 1,659.09 |
| 1990-02-01 | 3,660 | 3,910 | 3,650 | 3,800 | 630,000 | 1,727.27 |
| 1990-01-31 | 3,650 | 3,690 | 3,600 | 3,610 | 257,000 | 1,640.91 |
| 1990-01-30 | 3,790 | 3,800 | 3,530 | 3,700 | 1,059,000 | 1,681.82 |
| 1990-01-29 | 3,800 | 3,800 | 3,800 | 3,800 | 3,120,000 | 1,727.27 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1990-03-27]1株→1.1株
