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 |
---|---|---|---|---|---|---|
1991-12-25 | 1,840 | 1,860 | 1,840 | 1,860 | 21,000 | 930 |
1991-12-20 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 935 |
1991-12-11 | 1,930 | 1,990 | 1,930 | 1,990 | 3,000 | 995 |
1991-12-10 | 1,990 | 2,000 | 1,990 | 2,000 | 9,000 | 1,000 |
1991-12-05 | 1,990 | 1,990 | 1,990 | 1,990 | 3,000 | 995 |
1991-11-29 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
1991-11-28 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
1991-11-27 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 995 |
1991-11-26 | 2,050 | 2,050 | 2,050 | 2,050 | 5,000 | 1,025 |
1991-11-22 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 | 1,050 |
1991-11-19 | 2,100 | 2,150 | 2,100 | 2,150 | 10,000 | 1,075 |
1991-11-18 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 1,040 |
1991-11-08 | 2,150 | 2,200 | 2,150 | 2,200 | 9,000 | 1,100 |
1991-11-07 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 1,100 |
1991-11-06 | 2,200 | 2,200 | 2,200 | 2,200 | 12,000 | 1,100 |
1991-11-01 | 2,350 | 2,350 | 2,350 | 2,350 | 9,000 | 1,175 |
1991-10-31 | 2,280 | 2,350 | 2,280 | 2,350 | 15,000 | 1,175 |
1991-10-30 | 2,290 | 2,300 | 2,280 | 2,300 | 8,000 | 1,150 |
1991-10-29 | 2,340 | 2,340 | 2,300 | 2,300 | 2,000 | 1,150 |
1991-10-28 | 2,300 | 2,340 | 2,300 | 2,340 | 22,000 | 1,170 |
1991-10-25 | 2,340 | 2,340 | 2,300 | 2,300 | 8,000 | 1,150 |
1991-10-24 | 2,380 | 2,380 | 2,380 | 2,380 | 2,000 | 1,190 |
1991-10-23 | 2,390 | 2,390 | 2,370 | 2,390 | 14,000 | 1,195 |
1991-10-22 | 2,390 | 2,390 | 2,390 | 2,390 | 2,000 | 1,195 |
1991-10-21 | 2,350 | 2,400 | 2,350 | 2,400 | 7,000 | 1,200 |
1991-10-18 | 2,250 | 2,350 | 2,250 | 2,350 | 13,000 | 1,175 |
1991-10-17 | 2,200 | 2,280 | 2,200 | 2,280 | 9,000 | 1,140 |
1991-10-16 | 2,100 | 2,200 | 2,100 | 2,200 | 26,000 | 1,100 |
1991-10-09 | 2,080 | 2,090 | 2,060 | 2,090 | 38,000 | 1,045 |
1991-10-08 | 2,040 | 2,080 | 2,040 | 2,080 | 13,000 | 1,040 |
1991-10-07 | 2,040 | 2,050 | 2,040 | 2,050 | 2,000 | 1,025 |
1991-10-04 | 2,060 | 2,060 | 2,050 | 2,050 | 5,000 | 1,025 |
1991-10-03 | 2,040 | 2,060 | 2,040 | 2,060 | 19,000 | 1,030 |
1991-10-02 | 2,040 | 2,040 | 2,040 | 2,040 | 2,000 | 1,020 |
1991-10-01 | 2,000 | 2,040 | 2,000 | 2,040 | 10,000 | 1,020 |
1991-09-30 | 1,950 | 2,000 | 1,920 | 2,000 | 21,000 | 1,000 |
1991-09-27 | 1,950 | 1,950 | 1,950 | 1,950 | 4,000 | 975 |
1991-09-26 | 1,920 | 1,950 | 1,920 | 1,950 | 10,000 | 975 |
1991-09-25 | 1,950 | 1,950 | 1,950 | 1,950 | 6,000 | 975 |
1991-09-24 | 1,930 | 1,950 | 1,920 | 1,950 | 22,000 | 975 |
1991-09-20 | 1,790 | 1,900 | 1,790 | 1,900 | 70,000 | 950 |
1991-09-19 | 1,700 | 1,790 | 1,700 | 1,790 | 10,000 | 895 |
1991-09-18 | 1,670 | 1,670 | 1,670 | 1,670 | 8,000 | 835 |
1991-09-12 | 1,660 | 1,670 | 1,660 | 1,670 | 10,000 | 835 |
1991-09-06 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 890 |
1991-08-30 | 1,850 | 1,900 | 1,850 | 1,900 | 3,000 | 950 |
1991-08-28 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 940 |
1991-08-27 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 950 |
1991-08-23 | 1,900 | 1,950 | 1,900 | 1,900 | 13,000 | 950 |
1991-08-20 | 1,880 | 1,900 | 1,880 | 1,900 | 10,000 | 950 |
1991-08-19 | 1,870 | 1,900 | 1,870 | 1,900 | 3,000 | 950 |
1991-08-16 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 935 |
1991-08-14 | 1,900 | 1,900 | 1,900 | 1,900 | 10,000 | 950 |
1991-08-13 | 1,880 | 1,900 | 1,880 | 1,900 | 3,000 | 950 |
1991-08-12 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 950 |
1991-08-09 | 1,950 | 1,950 | 1,930 | 1,930 | 10,000 | 965 |
1991-08-08 | 1,930 | 1,930 | 1,930 | 1,930 | 10,000 | 965 |
1991-08-06 | 1,920 | 1,930 | 1,920 | 1,930 | 4,000 | 965 |
1991-08-05 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 | 965 |
1991-08-01 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 965 |
1991-07-31 | 1,920 | 1,950 | 1,920 | 1,950 | 11,000 | 975 |
1991-07-30 | 1,950 | 1,950 | 1,920 | 1,920 | 29,000 | 960 |
1991-07-29 | 1,950 | 1,950 | 1,950 | 1,950 | 3,000 | 975 |
1991-07-26 | 2,040 | 2,050 | 1,980 | 1,980 | 36,000 | 990 |
1991-07-25 | 2,020 | 2,020 | 2,020 | 2,020 | 10,000 | 1,010 |
1991-07-24 | 2,020 | 2,050 | 2,020 | 2,050 | 19,000 | 1,025 |
1991-07-23 | 2,020 | 2,020 | 2,020 | 2,020 | 2,000 | 1,010 |
1991-07-19 | 2,020 | 2,020 | 2,020 | 2,020 | 2,000 | 1,010 |
1991-07-15 | 2,100 | 2,100 | 2,090 | 2,100 | 9,000 | 1,050 |
1991-07-12 | 2,140 | 2,140 | 2,100 | 2,100 | 6,000 | 1,050 |
1991-07-10 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 1,050 |
1991-07-09 | 2,000 | 2,000 | 1,990 | 1,990 | 5,000 | 995 |
1991-07-05 | 2,000 | 2,020 | 2,000 | 2,000 | 8,000 | 1,000 |
1991-07-04 | 2,030 | 2,030 | 2,030 | 2,030 | 3,000 | 1,015 |
1991-07-03 | 2,050 | 2,050 | 2,050 | 2,050 | 5,000 | 1,025 |
1991-07-02 | 2,050 | 2,050 | 2,050 | 2,050 | 5,000 | 1,025 |
1991-07-01 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 1,005 |
1991-06-27 | 1,980 | 2,050 | 1,980 | 2,050 | 10,000 | 1,025 |
1991-06-26 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
1991-06-25 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,000 |
1991-06-24 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 1,015 |
1991-06-21 | 2,000 | 2,000 | 1,960 | 1,960 | 13,000 | 980 |
1991-06-20 | 2,030 | 2,030 | 2,030 | 2,030 | 3,000 | 1,015 |
1991-06-18 | 2,030 | 2,030 | 2,030 | 2,030 | 2,000 | 1,015 |
1991-06-17 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 1,015 |
1991-06-12 | 2,060 | 2,060 | 2,020 | 2,020 | 13,000 | 1,010 |
1991-06-11 | 2,090 | 2,100 | 2,090 | 2,100 | 4,000 | 1,050 |
1991-06-06 | 2,060 | 2,060 | 2,060 | 2,060 | 2,000 | 1,030 |
1991-06-04 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 | 1,050 |
1991-05-29 | 2,070 | 2,070 | 2,050 | 2,050 | 7,000 | 1,025 |
1991-05-28 | 2,100 | 2,100 | 2,100 | 2,100 | 10,000 | 1,050 |
1991-05-27 | 2,110 | 2,110 | 2,110 | 2,110 | 7,000 | 1,055 |
1991-05-24 | 2,070 | 2,150 | 2,070 | 2,150 | 10,000 | 1,075 |
1991-05-22 | 2,120 | 2,120 | 2,110 | 2,110 | 15,000 | 1,055 |
1991-05-20 | 2,150 | 2,170 | 2,150 | 2,170 | 8,000 | 1,085 |
1991-05-17 | 2,110 | 2,170 | 2,110 | 2,170 | 26,000 | 1,085 |
1991-05-16 | 2,150 | 2,150 | 2,150 | 2,150 | 6,000 | 1,075 |
1991-05-14 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 1,055 |
1991-05-13 | 2,150 | 2,150 | 2,150 | 2,150 | 3,000 | 1,075 |
1991-05-09 | 2,110 | 2,120 | 2,110 | 2,120 | 7,000 | 1,060 |
1991-05-08 | 2,150 | 2,150 | 2,150 | 2,150 | 10,000 | 1,075 |
1991-05-07 | 2,150 | 2,150 | 2,150 | 2,150 | 4,000 | 1,075 |
1991-05-02 | 2,150 | 2,150 | 2,150 | 2,150 | 5,000 | 1,075 |
1991-05-01 | 2,150 | 2,150 | 2,100 | 2,100 | 10,000 | 1,050 |
1991-04-26 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,050 |
1991-04-25 | 2,140 | 2,140 | 2,100 | 2,100 | 6,000 | 1,050 |
1991-04-24 | 2,150 | 2,150 | 2,150 | 2,150 | 9,000 | 1,075 |
1991-04-23 | 2,100 | 2,150 | 2,100 | 2,150 | 6,000 | 1,075 |
1991-04-18 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 1,035 |
1991-04-17 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 1,035 |
1991-04-16 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 | 1,050 |
1991-04-12 | 2,100 | 2,100 | 2,050 | 2,050 | 11,000 | 1,025 |
1991-04-09 | 2,110 | 2,110 | 2,100 | 2,100 | 2,000 | 1,050 |
1991-04-08 | 2,150 | 2,150 | 2,150 | 2,150 | 6,000 | 1,075 |
1991-04-05 | 2,060 | 2,100 | 2,060 | 2,100 | 7,000 | 1,050 |
1991-04-04 | 2,070 | 2,070 | 2,070 | 2,070 | 2,000 | 1,035 |
1991-04-01 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 1,025 |
1991-03-29 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 | 1,005 |
1991-03-28 | 2,050 | 2,050 | 2,050 | 2,050 | 4,000 | 1,025 |
1991-03-26 | 2,070 | 2,080 | 2,070 | 2,080 | 2,000 | 1,040 |
1991-03-22 | 2,070 | 2,070 | 2,070 | 2,070 | 36,000 | 1,035 |
1991-03-18 | 2,400 | 2,400 | 2,350 | 2,350 | 6,000 | 1,175 |
1991-03-13 | 2,380 | 2,450 | 2,360 | 2,450 | 75,000 | 1,225 |
1991-03-12 | 2,300 | 2,400 | 2,300 | 2,400 | 10,000 | 1,200 |
1991-03-11 | 2,220 | 2,300 | 2,220 | 2,300 | 67,000 | 1,150 |
1991-03-08 | 2,250 | 2,250 | 2,250 | 2,250 | 4,000 | 1,125 |
1991-03-07 | 2,250 | 2,250 | 2,220 | 2,220 | 18,000 | 1,110 |
1991-03-06 | 2,200 | 2,200 | 2,200 | 2,200 | 12,000 | 1,100 |
1991-03-05 | 2,200 | 2,200 | 2,200 | 2,200 | 22,000 | 1,100 |
1991-03-04 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 1,100 |
1991-03-01 | 2,200 | 2,200 | 2,180 | 2,180 | 3,000 | 1,090 |
1991-02-28 | 2,100 | 2,200 | 2,100 | 2,200 | 5,000 | 1,100 |
1991-02-27 | 2,080 | 2,080 | 2,050 | 2,050 | 17,000 | 1,025 |
1991-02-26 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 1,080 |
1991-02-25 | 2,130 | 2,150 | 2,100 | 2,100 | 9,000 | 1,050 |
1991-02-21 | 2,050 | 2,100 | 2,050 | 2,100 | 6,000 | 1,050 |
1991-02-20 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 1,025 |
1991-02-14 | 2,040 | 2,040 | 2,040 | 2,040 | 2,000 | 1,020 |
1991-02-13 | 2,060 | 2,060 | 2,060 | 2,060 | 2,000 | 1,030 |
1991-02-12 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 1,075 |
1991-02-08 | 2,070 | 2,100 | 2,070 | 2,070 | 23,000 | 1,035 |
1991-02-06 | 2,100 | 2,100 | 2,070 | 2,070 | 11,000 | 1,035 |
1991-02-05 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 1,025 |
1991-02-04 | 2,000 | 2,050 | 2,000 | 2,050 | 18,000 | 1,025 |
1991-02-01 | 2,000 | 2,000 | 2,000 | 2,000 | 6,000 | 1,000 |
1991-01-31 | 2,100 | 2,100 | 2,100 | 2,100 | 7,000 | 1,050 |
1991-01-30 | 2,100 | 2,100 | 2,050 | 2,100 | 9,000 | 1,050 |
1991-01-29 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,050 |
1991-01-28 | 2,100 | 2,150 | 2,100 | 2,100 | 8,000 | 1,050 |
1991-01-25 | 2,150 | 2,150 | 2,100 | 2,100 | 11,000 | 1,050 |
1991-01-24 | 2,150 | 2,150 | 2,150 | 2,150 | 18,000 | 1,075 |
1991-01-23 | 2,150 | 2,160 | 2,150 | 2,150 | 10,000 | 1,075 |
1991-01-22 | 2,150 | 2,160 | 2,150 | 2,150 | 21,000 | 1,075 |
1991-01-18 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 | 1,075 |
1991-01-14 | 2,200 | 2,200 | 2,170 | 2,200 | 7,000 | 1,100 |
1991-01-11 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 | 1,075 |
1991-01-10 | 2,180 | 2,180 | 2,150 | 2,150 | 3,000 | 1,075 |
1991-01-08 | 2,180 | 2,180 | 2,180 | 2,180 | 10,000 | 1,090 |
1991-01-07 | 2,220 | 2,220 | 2,160 | 2,160 | 45,000 | 1,080 |
分割・併合履歴 : [2018-03-28]1株→2株 [1990-03-27]1株→1.1株