4549 栄研化学(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 1992-12-25 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 600 |
| 1992-12-22 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 600 |
| 1992-12-21 | 1,220 | 1,220 | 1,200 | 1,200 | 4,000 | 600 |
| 1992-12-18 | 1,220 | 1,220 | 1,220 | 1,220 | 8,000 | 610 |
| 1992-12-17 | 1,200 | 1,220 | 1,200 | 1,220 | 2,000 | 610 |
| 1992-12-16 | 1,190 | 1,200 | 1,190 | 1,200 | 58,000 | 600 |
| 1992-12-11 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 600 |
| 1992-12-10 | 1,150 | 1,200 | 1,150 | 1,200 | 17,000 | 600 |
| 1992-12-04 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 575 |
| 1992-12-02 | 1,160 | 1,170 | 1,160 | 1,160 | 11,000 | 580 |
| 1992-12-01 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 575 |
| 1992-11-30 | 1,100 | 1,150 | 1,100 | 1,150 | 16,000 | 575 |
| 1992-11-27 | 1,100 | 1,100 | 1,100 | 1,100 | 15,000 | 550 |
| 1992-11-26 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 545 |
| 1992-11-25 | 1,100 | 1,100 | 1,090 | 1,090 | 7,000 | 545 |
| 1992-11-24 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 545 |
| 1992-11-18 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 545 |
| 1992-11-17 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 550 |
| 1992-11-11 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 545 |
| 1992-10-27 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 550 |
| 1992-10-26 | 1,120 | 1,120 | 1,110 | 1,120 | 6,000 | 560 |
| 1992-10-23 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 560 |
| 1992-10-22 | 1,130 | 1,130 | 1,120 | 1,120 | 4,000 | 560 |
| 1992-10-19 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1992-10-16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1992-10-08 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 580 |
| 1992-10-05 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 580 |
| 1992-10-02 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 595 |
| 1992-09-28 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 595 |
| 1992-09-25 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 600 |
| 1992-09-24 | 1,190 | 1,200 | 1,190 | 1,200 | 4,000 | 600 |
| 1992-09-21 | 1,190 | 1,210 | 1,190 | 1,210 | 8,000 | 605 |
| 1992-09-11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1992-09-10 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1992-09-04 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 | 645 |
| 1992-09-03 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 | 650 |
| 1992-09-02 | 1,310 | 1,320 | 1,310 | 1,320 | 3,000 | 660 |
| 1992-08-28 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 600 |
| 1992-08-27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1992-08-26 | 1,210 | 1,210 | 1,170 | 1,170 | 8,000 | 585 |
| 1992-08-25 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 595 |
| 1992-08-11 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 585 |
| 1992-07-24 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 | 645 |
| 1992-07-23 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 | 645 |
| 1992-07-17 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 650 |
| 1992-07-16 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 | 645 |
| 1992-07-14 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 640 |
| 1992-07-13 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 655 |
| 1992-07-10 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 650 |
| 1992-07-03 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 690 |
| 1992-07-02 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 695 |
| 1992-07-01 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 700 |
| 1992-06-26 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 700 |
| 1992-06-03 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 745 |
| 1992-05-26 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 850 |
| 1992-05-25 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 | 830 |
| 1992-05-21 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 870 |
| 1992-05-19 | 1,750 | 1,750 | 1,740 | 1,740 | 211,000 | 870 |
| 1992-05-18 | 1,660 | 1,720 | 1,660 | 1,720 | 15,000 | 860 |
| 1992-05-15 | 1,630 | 1,660 | 1,600 | 1,660 | 14,000 | 830 |
| 1992-05-14 | 1,630 | 1,660 | 1,630 | 1,660 | 3,000 | 830 |
| 1992-05-13 | 1,600 | 1,650 | 1,600 | 1,650 | 26,000 | 825 |
| 1992-05-12 | 1,550 | 1,580 | 1,550 | 1,580 | 8,000 | 790 |
| 1992-05-11 | 1,570 | 1,590 | 1,570 | 1,590 | 7,000 | 795 |
| 1992-05-08 | 1,550 | 1,550 | 1,550 | 1,550 | 10,000 | 775 |
| 1992-05-06 | 1,500 | 1,550 | 1,500 | 1,550 | 7,000 | 775 |
| 1992-04-30 | 1,460 | 1,500 | 1,460 | 1,500 | 7,000 | 750 |
| 1992-04-28 | 1,450 | 1,460 | 1,450 | 1,460 | 2,000 | 730 |
| 1992-04-24 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 715 |
| 1992-04-23 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 1992-04-21 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 1992-04-17 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 700 |
| 1992-04-16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 1992-04-13 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 725 |
| 1992-04-08 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 760 |
| 1992-04-03 | 1,530 | 1,530 | 1,530 | 1,530 | 5,000 | 765 |
| 1992-04-01 | 1,540 | 1,540 | 1,530 | 1,530 | 2,000 | 765 |
| 1992-03-30 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 775 |
| 1992-03-26 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 760 |
| 1992-03-18 | 1,560 | 1,560 | 1,500 | 1,500 | 5,000 | 750 |
| 1992-03-16 | 1,590 | 1,600 | 1,590 | 1,600 | 254,000 | 800 |
| 1992-03-13 | 1,600 | 1,620 | 1,600 | 1,620 | 2,000 | 810 |
| 1992-03-12 | 1,590 | 1,590 | 1,590 | 1,590 | 4,000 | 795 |
| 1992-03-11 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 800 |
| 1992-03-10 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 785 |
| 1992-03-06 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 785 |
| 1992-03-05 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 785 |
| 1992-03-04 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 780 |
| 1992-03-03 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 800 |
| 1992-03-02 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 780 |
| 1992-02-28 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 780 |
| 1992-02-27 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 800 |
| 1992-02-25 | 1,630 | 1,630 | 1,600 | 1,600 | 5,000 | 800 |
| 1992-02-24 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 815 |
| 1992-02-18 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 875 |
| 1992-02-17 | 1,800 | 1,800 | 1,800 | 1,800 | 6,000 | 900 |
| 1992-02-14 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 900 |
| 1992-02-13 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 865 |
| 1992-02-12 | 1,730 | 1,730 | 1,670 | 1,730 | 8,000 | 865 |
| 1992-01-31 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 820 |
| 1992-01-29 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 | 820 |
| 1992-01-24 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 780 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1990-03-27]1株→1.1株
