4549 栄研化学(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-251,8401,8601,8401,86021,000930
1991-12-201,8701,8701,8701,8701,000935
1991-12-111,9301,9901,9301,9903,000995
1991-12-101,9902,0001,9902,0009,0001,000
1991-12-051,9901,9901,9901,9903,000995
1991-11-292,0002,0002,0002,0001,0001,000
1991-11-282,0002,0002,0002,0001,0001,000
1991-11-271,9901,9901,9901,9901,000995
1991-11-262,0502,0502,0502,0505,0001,025
1991-11-222,1002,1002,1002,1005,0001,050
1991-11-192,1002,1502,1002,15010,0001,075
1991-11-182,0802,0802,0802,0801,0001,040
1991-11-082,1502,2002,1502,2009,0001,100
1991-11-072,2002,2002,2002,2002,0001,100
1991-11-062,2002,2002,2002,20012,0001,100
1991-11-012,3502,3502,3502,3509,0001,175
1991-10-312,2802,3502,2802,35015,0001,175
1991-10-302,2902,3002,2802,3008,0001,150
1991-10-292,3402,3402,3002,3002,0001,150
1991-10-282,3002,3402,3002,34022,0001,170
1991-10-252,3402,3402,3002,3008,0001,150
1991-10-242,3802,3802,3802,3802,0001,190
1991-10-232,3902,3902,3702,39014,0001,195
1991-10-222,3902,3902,3902,3902,0001,195
1991-10-212,3502,4002,3502,4007,0001,200
1991-10-182,2502,3502,2502,35013,0001,175
1991-10-172,2002,2802,2002,2809,0001,140
1991-10-162,1002,2002,1002,20026,0001,100
1991-10-092,0802,0902,0602,09038,0001,045
1991-10-082,0402,0802,0402,08013,0001,040
1991-10-072,0402,0502,0402,0502,0001,025
1991-10-042,0602,0602,0502,0505,0001,025
1991-10-032,0402,0602,0402,06019,0001,030
1991-10-022,0402,0402,0402,0402,0001,020
1991-10-012,0002,0402,0002,04010,0001,020
1991-09-301,9502,0001,9202,00021,0001,000
1991-09-271,9501,9501,9501,9504,000975
1991-09-261,9201,9501,9201,95010,000975
1991-09-251,9501,9501,9501,9506,000975
1991-09-241,9301,9501,9201,95022,000975
1991-09-201,7901,9001,7901,90070,000950
1991-09-191,7001,7901,7001,79010,000895
1991-09-181,6701,6701,6701,6708,000835
1991-09-121,6601,6701,6601,67010,000835
1991-09-061,7801,7801,7801,7801,000890
1991-08-301,8501,9001,8501,9003,000950
1991-08-281,8801,8801,8801,8802,000940
1991-08-271,9001,9001,9001,9002,000950
1991-08-231,9001,9501,9001,90013,000950
1991-08-201,8801,9001,8801,90010,000950
1991-08-191,8701,9001,8701,9003,000950
1991-08-161,8701,8701,8701,8701,000935
1991-08-141,9001,9001,9001,90010,000950
1991-08-131,8801,9001,8801,9003,000950
1991-08-121,9001,9001,9001,9001,000950
1991-08-091,9501,9501,9301,93010,000965
1991-08-081,9301,9301,9301,93010,000965
1991-08-061,9201,9301,9201,9304,000965
1991-08-051,9301,9301,9301,9302,000965
1991-08-011,9301,9301,9301,9301,000965
1991-07-311,9201,9501,9201,95011,000975
1991-07-301,9501,9501,9201,92029,000960
1991-07-291,9501,9501,9501,9503,000975
1991-07-262,0402,0501,9801,98036,000990
1991-07-252,0202,0202,0202,02010,0001,010
1991-07-242,0202,0502,0202,05019,0001,025
1991-07-232,0202,0202,0202,0202,0001,010
1991-07-192,0202,0202,0202,0202,0001,010
1991-07-152,1002,1002,0902,1009,0001,050
1991-07-122,1402,1402,1002,1006,0001,050
1991-07-102,1002,1002,1002,1004,0001,050
1991-07-092,0002,0001,9901,9905,000995
1991-07-052,0002,0202,0002,0008,0001,000
1991-07-042,0302,0302,0302,0303,0001,015
1991-07-032,0502,0502,0502,0505,0001,025
1991-07-022,0502,0502,0502,0505,0001,025
1991-07-012,0102,0102,0102,0101,0001,005
1991-06-271,9802,0501,9802,05010,0001,025
1991-06-262,0002,0002,0002,0002,0001,000
1991-06-252,0002,0002,0002,0003,0001,000
1991-06-242,0302,0302,0302,0301,0001,015
1991-06-212,0002,0001,9601,96013,000980
1991-06-202,0302,0302,0302,0303,0001,015
1991-06-182,0302,0302,0302,0302,0001,015
1991-06-172,0302,0302,0302,0301,0001,015
1991-06-122,0602,0602,0202,02013,0001,010
1991-06-112,0902,1002,0902,1004,0001,050
1991-06-062,0602,0602,0602,0602,0001,030
1991-06-042,1002,1002,1002,1005,0001,050
1991-05-292,0702,0702,0502,0507,0001,025
1991-05-282,1002,1002,1002,10010,0001,050
1991-05-272,1102,1102,1102,1107,0001,055
1991-05-242,0702,1502,0702,15010,0001,075
1991-05-222,1202,1202,1102,11015,0001,055
1991-05-202,1502,1702,1502,1708,0001,085
1991-05-172,1102,1702,1102,17026,0001,085
1991-05-162,1502,1502,1502,1506,0001,075
1991-05-142,1102,1102,1102,1101,0001,055
1991-05-132,1502,1502,1502,1503,0001,075
1991-05-092,1102,1202,1102,1207,0001,060
1991-05-082,1502,1502,1502,15010,0001,075
1991-05-072,1502,1502,1502,1504,0001,075
1991-05-022,1502,1502,1502,1505,0001,075
1991-05-012,1502,1502,1002,10010,0001,050
1991-04-262,1002,1002,1002,1001,0001,050
1991-04-252,1402,1402,1002,1006,0001,050
1991-04-242,1502,1502,1502,1509,0001,075
1991-04-232,1002,1502,1002,1506,0001,075
1991-04-182,0702,0702,0702,0701,0001,035
1991-04-172,0702,0702,0702,0701,0001,035
1991-04-162,1002,1002,1002,1005,0001,050
1991-04-122,1002,1002,0502,05011,0001,025
1991-04-092,1102,1102,1002,1002,0001,050
1991-04-082,1502,1502,1502,1506,0001,075
1991-04-052,0602,1002,0602,1007,0001,050
1991-04-042,0702,0702,0702,0702,0001,035
1991-04-012,0502,0502,0502,0501,0001,025
1991-03-292,0102,0102,0102,0102,0001,005
1991-03-282,0502,0502,0502,0504,0001,025
1991-03-262,0702,0802,0702,0802,0001,040
1991-03-222,0702,0702,0702,07036,0001,035
1991-03-182,4002,4002,3502,3506,0001,175
1991-03-132,3802,4502,3602,45075,0001,225
1991-03-122,3002,4002,3002,40010,0001,200
1991-03-112,2202,3002,2202,30067,0001,150
1991-03-082,2502,2502,2502,2504,0001,125
1991-03-072,2502,2502,2202,22018,0001,110
1991-03-062,2002,2002,2002,20012,0001,100
1991-03-052,2002,2002,2002,20022,0001,100
1991-03-042,2002,2002,2002,2003,0001,100
1991-03-012,2002,2002,1802,1803,0001,090
1991-02-282,1002,2002,1002,2005,0001,100
1991-02-272,0802,0802,0502,05017,0001,025
1991-02-262,1602,1602,1602,1601,0001,080
1991-02-252,1302,1502,1002,1009,0001,050
1991-02-212,0502,1002,0502,1006,0001,050
1991-02-202,0502,0502,0502,0502,0001,025
1991-02-142,0402,0402,0402,0402,0001,020
1991-02-132,0602,0602,0602,0602,0001,030
1991-02-122,1502,1502,1502,1501,0001,075
1991-02-082,0702,1002,0702,07023,0001,035
1991-02-062,1002,1002,0702,07011,0001,035
1991-02-052,0502,0502,0502,0502,0001,025
1991-02-042,0002,0502,0002,05018,0001,025
1991-02-012,0002,0002,0002,0006,0001,000
1991-01-312,1002,1002,1002,1007,0001,050
1991-01-302,1002,1002,0502,1009,0001,050
1991-01-292,1002,1002,1002,1001,0001,050
1991-01-282,1002,1502,1002,1008,0001,050
1991-01-252,1502,1502,1002,10011,0001,050
1991-01-242,1502,1502,1502,15018,0001,075
1991-01-232,1502,1602,1502,15010,0001,075
1991-01-222,1502,1602,1502,15021,0001,075
1991-01-182,1502,1502,1502,1502,0001,075
1991-01-142,2002,2002,1702,2007,0001,100
1991-01-112,1502,1502,1502,1502,0001,075
1991-01-102,1802,1802,1502,1503,0001,075
1991-01-082,1802,1802,1802,18010,0001,090
1991-01-072,2202,2202,1602,16045,0001,080

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