4549 栄研化学(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 635 |
| 1993-12-27 | 1,310 | 1,310 | 1,290 | 1,290 | 34,000 | 645 |
| 1993-12-24 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 | 700 |
| 1993-12-21 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 695 |
| 1993-12-17 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 700 |
| 1993-12-16 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 700 |
| 1993-12-15 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 700 |
| 1993-12-14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 1993-12-13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 1993-12-10 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 700 |
| 1993-12-08 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 655 |
| 1993-12-06 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 655 |
| 1993-12-03 | 1,400 | 1,400 | 1,340 | 1,340 | 2,000 | 670 |
| 1993-12-02 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 680 |
| 1993-11-30 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 660 |
| 1993-11-26 | 1,330 | 1,330 | 1,330 | 1,330 | 8,000 | 665 |
| 1993-11-25 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 665 |
| 1993-11-24 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 665 |
| 1993-11-19 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 690 |
| 1993-11-16 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 690 |
| 1993-11-15 | 1,410 | 1,410 | 1,380 | 1,380 | 2,000 | 690 |
| 1993-11-12 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 665 |
| 1993-11-11 | 1,330 | 1,340 | 1,330 | 1,330 | 3,000 | 665 |
| 1993-11-10 | 1,340 | 1,340 | 1,310 | 1,310 | 3,000 | 655 |
| 1993-11-09 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 | 675 |
| 1993-11-08 | 1,390 | 1,390 | 1,370 | 1,370 | 2,000 | 685 |
| 1993-11-05 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 695 |
| 1993-11-04 | 1,400 | 1,440 | 1,400 | 1,440 | 3,000 | 720 |
| 1993-11-02 | 1,400 | 1,400 | 1,360 | 1,390 | 310,000 | 695 |
| 1993-11-01 | 1,510 | 1,510 | 1,410 | 1,410 | 42,000 | 705 |
| 1993-10-29 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 755 |
| 1993-10-25 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 830 |
| 1993-10-21 | 1,700 | 1,700 | 1,690 | 1,690 | 21,000 | 845 |
| 1993-10-20 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 860 |
| 1993-10-19 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 885 |
| 1993-10-18 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 890 |
| 1993-10-15 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 890 |
| 1993-10-14 | 1,840 | 1,840 | 1,790 | 1,790 | 20,000 | 895 |
| 1993-10-13 | 1,780 | 1,830 | 1,770 | 1,830 | 122,000 | 915 |
| 1993-10-12 | 1,770 | 1,790 | 1,770 | 1,770 | 14,000 | 885 |
| 1993-10-08 | 1,760 | 1,790 | 1,750 | 1,790 | 70,000 | 895 |
| 1993-10-07 | 1,760 | 1,800 | 1,760 | 1,760 | 28,000 | 880 |
| 1993-10-06 | 1,810 | 1,810 | 1,750 | 1,750 | 60,000 | 875 |
| 1993-10-05 | 1,770 | 1,850 | 1,770 | 1,810 | 241,000 | 905 |
| 1993-10-04 | 1,800 | 1,800 | 1,750 | 1,770 | 9,000 | 885 |
| 1993-10-01 | 1,700 | 1,850 | 1,700 | 1,800 | 255,000 | 900 |
| 1993-09-30 | 1,660 | 1,700 | 1,660 | 1,700 | 13,000 | 850 |
| 1993-09-29 | 1,670 | 1,700 | 1,670 | 1,690 | 18,000 | 845 |
| 1993-09-28 | 1,670 | 1,670 | 1,670 | 1,670 | 5,000 | 835 |
| 1993-09-27 | 1,700 | 1,700 | 1,640 | 1,640 | 13,000 | 820 |
| 1993-09-24 | 1,700 | 1,700 | 1,670 | 1,670 | 5,000 | 835 |
| 1993-09-22 | 1,680 | 1,690 | 1,680 | 1,680 | 4,000 | 840 |
| 1993-09-21 | 1,700 | 1,700 | 1,680 | 1,680 | 52,000 | 840 |
| 1993-09-20 | 1,730 | 1,730 | 1,710 | 1,710 | 25,000 | 855 |
| 1993-09-17 | 1,720 | 1,730 | 1,720 | 1,730 | 12,000 | 865 |
| 1993-09-16 | 1,740 | 1,740 | 1,730 | 1,740 | 103,000 | 870 |
| 1993-09-14 | 1,730 | 1,740 | 1,730 | 1,740 | 32,000 | 870 |
| 1993-09-13 | 1,720 | 1,730 | 1,700 | 1,700 | 12,000 | 850 |
| 1993-09-10 | 1,730 | 1,730 | 1,700 | 1,730 | 26,000 | 865 |
| 1993-09-09 | 1,740 | 1,740 | 1,710 | 1,730 | 23,000 | 865 |
| 1993-09-08 | 1,740 | 1,750 | 1,720 | 1,750 | 42,000 | 875 |
| 1993-09-07 | 1,690 | 1,770 | 1,690 | 1,710 | 170,000 | 855 |
| 1993-09-06 | 1,700 | 1,710 | 1,680 | 1,700 | 35,000 | 850 |
| 1993-09-03 | 1,630 | 1,740 | 1,630 | 1,720 | 242,000 | 860 |
| 1993-09-02 | 1,640 | 1,640 | 1,600 | 1,640 | 61,000 | 820 |
| 1993-09-01 | 1,570 | 1,690 | 1,570 | 1,630 | 110,000 | 815 |
| 1993-08-31 | 1,560 | 1,570 | 1,560 | 1,560 | 17,000 | 780 |
| 1993-08-30 | 1,580 | 1,580 | 1,560 | 1,560 | 9,000 | 780 |
| 1993-08-27 | 1,470 | 1,600 | 1,470 | 1,600 | 24,000 | 800 |
| 1993-08-26 | 1,440 | 1,490 | 1,440 | 1,450 | 35,000 | 725 |
| 1993-08-25 | 1,430 | 1,430 | 1,400 | 1,430 | 12,000 | 715 |
| 1993-08-24 | 1,400 | 1,420 | 1,400 | 1,420 | 12,000 | 710 |
| 1993-08-23 | 1,410 | 1,410 | 1,400 | 1,400 | 7,000 | 700 |
| 1993-08-20 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 | 685 |
| 1993-08-19 | 1,350 | 1,350 | 1,350 | 1,350 | 10,000 | 675 |
| 1993-08-18 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 675 |
| 1993-08-17 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 680 |
| 1993-08-13 | 1,360 | 1,360 | 1,350 | 1,350 | 4,000 | 675 |
| 1993-08-12 | 1,360 | 1,360 | 1,350 | 1,350 | 14,000 | 675 |
| 1993-08-11 | 1,360 | 1,360 | 1,360 | 1,360 | 9,000 | 680 |
| 1993-08-10 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 675 |
| 1993-08-09 | 1,370 | 1,370 | 1,370 | 1,370 | 7,000 | 685 |
| 1993-08-06 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 690 |
| 1993-08-05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 1993-08-04 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 700 |
| 1993-08-03 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 700 |
| 1993-07-30 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 705 |
| 1993-07-27 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 690 |
| 1993-07-23 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 710 |
| 1993-07-22 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 700 |
| 1993-07-20 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 705 |
| 1993-07-19 | 1,450 | 1,450 | 1,410 | 1,410 | 3,000 | 705 |
| 1993-07-16 | 1,420 | 1,430 | 1,420 | 1,430 | 4,000 | 715 |
| 1993-07-15 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 1993-07-14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 1993-07-13 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 700 |
| 1993-07-12 | 1,440 | 1,440 | 1,420 | 1,420 | 20,000 | 710 |
| 1993-07-09 | 1,450 | 1,450 | 1,430 | 1,440 | 38,000 | 720 |
| 1993-07-08 | 1,430 | 1,440 | 1,430 | 1,440 | 2,000 | 720 |
| 1993-07-06 | 1,420 | 1,450 | 1,420 | 1,450 | 8,000 | 725 |
| 1993-07-05 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 720 |
| 1993-07-02 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 1993-07-01 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 725 |
| 1993-06-30 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 725 |
| 1993-06-29 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 735 |
| 1993-06-28 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 725 |
| 1993-06-25 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 725 |
| 1993-06-24 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 725 |
| 1993-06-23 | 1,400 | 1,450 | 1,400 | 1,450 | 14,000 | 725 |
| 1993-06-18 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 715 |
| 1993-06-17 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 715 |
| 1993-06-04 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 775 |
| 1993-06-02 | 1,630 | 1,630 | 1,610 | 1,610 | 5,000 | 805 |
| 1993-06-01 | 1,580 | 1,620 | 1,580 | 1,620 | 14,000 | 810 |
| 1993-05-31 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 780 |
| 1993-05-28 | 1,610 | 1,610 | 1,590 | 1,590 | 21,000 | 795 |
| 1993-05-27 | 1,610 | 1,610 | 1,600 | 1,610 | 7,000 | 805 |
| 1993-05-26 | 1,620 | 1,620 | 1,610 | 1,610 | 6,000 | 805 |
| 1993-05-25 | 1,660 | 1,670 | 1,650 | 1,650 | 21,000 | 825 |
| 1993-05-24 | 1,690 | 1,690 | 1,650 | 1,680 | 15,000 | 840 |
| 1993-05-21 | 1,690 | 1,750 | 1,690 | 1,750 | 30,000 | 875 |
| 1993-05-20 | 1,650 | 1,720 | 1,650 | 1,700 | 42,000 | 850 |
| 1993-05-19 | 1,590 | 1,640 | 1,590 | 1,640 | 22,000 | 820 |
| 1993-05-18 | 1,600 | 1,620 | 1,600 | 1,610 | 21,000 | 805 |
| 1993-05-17 | 1,560 | 1,600 | 1,560 | 1,570 | 39,000 | 785 |
| 1993-05-14 | 1,550 | 1,580 | 1,550 | 1,560 | 29,000 | 780 |
| 1993-05-13 | 1,600 | 1,600 | 1,600 | 1,600 | 16,000 | 800 |
| 1993-05-12 | 1,560 | 1,690 | 1,560 | 1,650 | 136,000 | 825 |
| 1993-05-11 | 1,440 | 1,550 | 1,440 | 1,550 | 32,000 | 775 |
| 1993-05-10 | 1,400 | 1,420 | 1,400 | 1,420 | 2,000 | 710 |
| 1993-05-07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 1993-05-06 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 710 |
| 1993-04-30 | 1,400 | 1,420 | 1,400 | 1,420 | 10,000 | 710 |
| 1993-04-28 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 710 |
| 1993-04-27 | 1,420 | 1,420 | 1,420 | 1,420 | 28,000 | 710 |
| 1993-04-26 | 1,440 | 1,440 | 1,420 | 1,420 | 41,000 | 710 |
| 1993-04-23 | 1,420 | 1,430 | 1,420 | 1,420 | 10,000 | 710 |
| 1993-04-22 | 1,400 | 1,440 | 1,400 | 1,420 | 11,000 | 710 |
| 1993-04-21 | 1,410 | 1,410 | 1,400 | 1,400 | 5,000 | 700 |
| 1993-04-20 | 1,350 | 1,470 | 1,350 | 1,470 | 31,000 | 735 |
| 1993-04-19 | 1,370 | 1,370 | 1,350 | 1,370 | 23,000 | 685 |
| 1993-04-16 | 1,370 | 1,390 | 1,370 | 1,390 | 19,000 | 695 |
| 1993-04-15 | 1,330 | 1,330 | 1,300 | 1,320 | 23,000 | 660 |
| 1993-04-14 | 1,340 | 1,350 | 1,330 | 1,330 | 16,000 | 665 |
| 1993-04-13 | 1,320 | 1,350 | 1,320 | 1,350 | 14,000 | 675 |
| 1993-04-12 | 1,360 | 1,370 | 1,320 | 1,320 | 25,000 | 660 |
| 1993-04-09 | 1,300 | 1,350 | 1,300 | 1,300 | 61,000 | 650 |
| 1993-04-08 | 1,270 | 1,270 | 1,270 | 1,270 | 11,000 | 635 |
| 1993-04-07 | 1,240 | 1,250 | 1,220 | 1,250 | 16,000 | 625 |
| 1993-04-06 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 625 |
| 1993-04-05 | 1,250 | 1,300 | 1,250 | 1,300 | 22,000 | 650 |
| 1993-04-02 | 1,220 | 1,230 | 1,220 | 1,230 | 2,000 | 615 |
| 1993-04-01 | 1,180 | 1,220 | 1,180 | 1,210 | 96,000 | 605 |
| 1993-03-31 | 1,200 | 1,210 | 1,200 | 1,210 | 10,000 | 605 |
| 1993-03-30 | 1,200 | 1,200 | 1,180 | 1,200 | 3,000 | 600 |
| 1993-03-26 | 1,200 | 1,210 | 1,200 | 1,200 | 4,000 | 600 |
| 1993-03-25 | 1,230 | 1,230 | 1,210 | 1,210 | 101,000 | 605 |
| 1993-03-24 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 610 |
| 1993-03-18 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 590 |
| 1993-03-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 1993-03-11 | 1,180 | 1,200 | 1,160 | 1,200 | 6,000 | 600 |
| 1993-03-09 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 605 |
| 1993-03-08 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 | 600 |
| 1993-03-04 | 1,210 | 1,210 | 1,210 | 1,210 | 6,000 | 605 |
| 1993-03-03 | 1,220 | 1,230 | 1,220 | 1,230 | 3,000 | 615 |
| 1993-03-02 | 1,180 | 1,200 | 1,180 | 1,200 | 11,000 | 600 |
| 1993-02-25 | 1,230 | 1,230 | 1,200 | 1,200 | 4,000 | 600 |
| 1993-02-23 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 590 |
| 1993-02-22 | 1,230 | 1,230 | 1,210 | 1,210 | 2,000 | 605 |
| 1993-02-19 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 615 |
| 1993-02-12 | 1,320 | 1,330 | 1,320 | 1,330 | 7,000 | 665 |
| 1993-02-10 | 1,330 | 1,330 | 1,330 | 1,330 | 10,000 | 665 |
| 1993-02-02 | 1,360 | 1,360 | 1,360 | 1,360 | 7,000 | 680 |
| 1993-02-01 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 680 |
| 1993-01-29 | 1,350 | 1,390 | 1,350 | 1,370 | 5,000 | 685 |
| 1993-01-28 | 1,260 | 1,330 | 1,260 | 1,330 | 18,000 | 665 |
| 1993-01-27 | 1,280 | 1,310 | 1,250 | 1,250 | 40,000 | 625 |
| 1993-01-26 | 1,290 | 1,290 | 1,270 | 1,270 | 17,000 | 635 |
| 1993-01-25 | 1,220 | 1,250 | 1,220 | 1,250 | 28,000 | 625 |
| 1993-01-22 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 610 |
| 1993-01-21 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 600 |
| 1993-01-20 | 1,220 | 1,220 | 1,200 | 1,200 | 6,000 | 600 |
| 1993-01-19 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 610 |
| 1993-01-18 | 1,220 | 1,220 | 1,210 | 1,220 | 12,000 | 610 |
| 1993-01-14 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 610 |
| 1993-01-11 | 1,220 | 1,220 | 1,200 | 1,200 | 4,000 | 600 |
| 1993-01-08 | 1,180 | 1,200 | 1,180 | 1,190 | 15,000 | 595 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1990-03-27]1株→1.1株
