4549 栄研化学(株) の時系列データ [1994年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1994-12-28 | 1,330 | 1,350 | 1,330 | 1,350 | 18,000 | 675 |
1994-12-26 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 675 |
1994-12-22 | 1,320 | 1,350 | 1,300 | 1,350 | 21,000 | 675 |
1994-12-21 | 1,300 | 1,300 | 1,300 | 1,300 | 12,000 | 650 |
1994-12-20 | 1,270 | 1,300 | 1,270 | 1,300 | 11,000 | 650 |
1994-12-19 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 | 630 |
1994-12-16 | 1,250 | 1,260 | 1,250 | 1,260 | 23,000 | 630 |
1994-12-15 | 1,240 | 1,250 | 1,240 | 1,250 | 18,000 | 625 |
1994-12-14 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 600 |
1994-12-13 | 1,240 | 1,240 | 1,200 | 1,200 | 6,000 | 600 |
1994-12-09 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 625 |
1994-12-06 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 620 |
1994-12-05 | 1,250 | 1,250 | 1,250 | 1,250 | 38,000 | 625 |
1994-12-02 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 635 |
1994-11-30 | 1,250 | 1,260 | 1,250 | 1,260 | 18,000 | 630 |
1994-11-25 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 | 625 |
1994-11-22 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 625 |
1994-11-21 | 1,220 | 1,220 | 1,220 | 1,220 | 15,000 | 610 |
1994-11-18 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
1994-11-16 | 1,210 | 1,220 | 1,210 | 1,220 | 4,000 | 610 |
1994-11-11 | 1,210 | 1,210 | 1,190 | 1,190 | 3,000 | 595 |
1994-11-08 | 1,210 | 1,210 | 1,210 | 1,210 | 11,000 | 605 |
1994-11-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
1994-11-02 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 | 600 |
1994-11-01 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 600 |
1994-10-31 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
1994-10-26 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 600 |
1994-10-25 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 625 |
1994-10-14 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 610 |
1994-10-12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 600 |
1994-10-11 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 | 605 |
1994-10-04 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 625 |
1994-10-03 | 1,250 | 1,250 | 1,210 | 1,210 | 2,000 | 605 |
1994-09-29 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
1994-09-27 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 625 |
1994-09-26 | 1,270 | 1,280 | 1,250 | 1,250 | 13,000 | 625 |
1994-09-21 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
1994-09-20 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 630 |
1994-09-16 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
1994-09-08 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 | 620 |
1994-09-06 | 1,300 | 1,320 | 1,300 | 1,320 | 12,000 | 660 |
1994-09-02 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 680 |
1994-08-25 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 685 |
1994-08-18 | 1,370 | 1,370 | 1,370 | 1,370 | 6,000 | 685 |
1994-08-12 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 690 |
1994-08-09 | 1,380 | 1,380 | 1,380 | 1,380 | 16,000 | 690 |
1994-08-05 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 685 |
1994-08-04 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 680 |
1994-08-03 | 1,370 | 1,380 | 1,370 | 1,380 | 7,000 | 690 |
1994-08-02 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 685 |
1994-08-01 | 1,350 | 1,360 | 1,350 | 1,360 | 8,000 | 680 |
1994-07-29 | 1,340 | 1,360 | 1,340 | 1,350 | 15,000 | 675 |
1994-07-28 | 1,340 | 1,340 | 1,340 | 1,340 | 23,000 | 670 |
1994-07-27 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 655 |
1994-07-26 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 655 |
1994-07-25 | 1,300 | 1,300 | 1,300 | 1,300 | 15,000 | 650 |
1994-07-20 | 1,320 | 1,320 | 1,310 | 1,310 | 4,000 | 655 |
1994-07-19 | 1,340 | 1,340 | 1,310 | 1,310 | 4,000 | 655 |
1994-07-14 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 670 |
1994-07-12 | 1,350 | 1,350 | 1,350 | 1,350 | 12,000 | 675 |
1994-07-11 | 1,360 | 1,360 | 1,350 | 1,350 | 8,000 | 675 |
1994-07-08 | 1,370 | 1,370 | 1,360 | 1,360 | 4,000 | 680 |
1994-07-07 | 1,340 | 1,340 | 1,330 | 1,330 | 2,000 | 665 |
1994-07-06 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 660 |
1994-07-05 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 655 |
1994-07-04 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 655 |
1994-06-30 | 1,370 | 1,370 | 1,350 | 1,350 | 14,000 | 675 |
1994-06-28 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 | 695 |
1994-06-23 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 660 |
1994-06-21 | 1,320 | 1,320 | 1,310 | 1,320 | 16,000 | 660 |
1994-06-20 | 1,360 | 1,360 | 1,320 | 1,320 | 4,000 | 660 |
1994-06-17 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 | 680 |
1994-06-16 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 675 |
1994-06-15 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 | 675 |
1994-06-14 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 690 |
1994-06-13 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 660 |
1994-06-10 | 1,340 | 1,340 | 1,340 | 1,340 | 10,000 | 670 |
1994-06-02 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
1994-06-01 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
1994-05-31 | 1,330 | 1,360 | 1,310 | 1,360 | 14,000 | 680 |
1994-05-30 | 1,330 | 1,340 | 1,330 | 1,340 | 5,000 | 670 |
1994-05-27 | 1,370 | 1,370 | 1,310 | 1,310 | 5,000 | 655 |
1994-05-26 | 1,400 | 1,400 | 1,370 | 1,370 | 3,000 | 685 |
1994-05-24 | 1,370 | 1,370 | 1,360 | 1,360 | 5,000 | 680 |
1994-05-18 | 1,470 | 1,470 | 1,470 | 1,470 | 31,000 | 735 |
1994-05-17 | 1,420 | 1,470 | 1,420 | 1,470 | 18,000 | 735 |
1994-05-16 | 1,440 | 1,440 | 1,440 | 1,440 | 24,000 | 720 |
1994-05-13 | 1,440 | 1,440 | 1,440 | 1,440 | 7,000 | 720 |
1994-05-12 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 700 |
1994-05-10 | 1,490 | 1,490 | 1,470 | 1,480 | 16,000 | 740 |
1994-05-09 | 1,490 | 1,490 | 1,470 | 1,490 | 27,000 | 745 |
1994-05-06 | 1,470 | 1,480 | 1,450 | 1,480 | 15,000 | 740 |
1994-04-28 | 1,470 | 1,470 | 1,450 | 1,450 | 4,000 | 725 |
1994-04-27 | 1,450 | 1,470 | 1,450 | 1,470 | 13,000 | 735 |
1994-04-26 | 1,430 | 1,470 | 1,430 | 1,470 | 35,000 | 735 |
1994-04-25 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 715 |
1994-04-22 | 1,400 | 1,430 | 1,390 | 1,390 | 35,000 | 695 |
1994-04-21 | 1,400 | 1,400 | 1,390 | 1,390 | 5,000 | 695 |
1994-04-19 | 1,400 | 1,400 | 1,390 | 1,390 | 11,000 | 695 |
1994-04-18 | 1,370 | 1,400 | 1,370 | 1,390 | 13,000 | 695 |
1994-04-15 | 1,330 | 1,350 | 1,330 | 1,350 | 2,000 | 675 |
1994-04-14 | 1,300 | 1,300 | 1,300 | 1,300 | 20,000 | 650 |
1994-04-13 | 1,300 | 1,300 | 1,300 | 1,300 | 12,000 | 650 |
1994-04-12 | 1,330 | 1,330 | 1,280 | 1,280 | 10,000 | 640 |
1994-04-08 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 675 |
1994-04-06 | 1,370 | 1,370 | 1,300 | 1,300 | 11,000 | 650 |
1994-04-05 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 690 |
1994-04-04 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 690 |
1994-04-01 | 1,330 | 1,360 | 1,330 | 1,360 | 4,000 | 680 |
1994-03-30 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 680 |
1994-03-29 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 685 |
1994-03-25 | 1,390 | 1,420 | 1,390 | 1,420 | 4,000 | 710 |
1994-03-24 | 1,370 | 1,420 | 1,360 | 1,420 | 6,000 | 710 |
1994-03-23 | 1,360 | 1,390 | 1,360 | 1,390 | 10,000 | 695 |
1994-03-18 | 1,310 | 1,310 | 1,240 | 1,240 | 118,000 | 620 |
1994-03-17 | 1,380 | 1,380 | 1,280 | 1,310 | 24,000 | 655 |
1994-03-16 | 1,450 | 1,450 | 1,410 | 1,410 | 2,000 | 705 |
1994-03-14 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 | 750 |
1994-03-11 | 1,500 | 1,530 | 1,500 | 1,500 | 4,000 | 750 |
1994-03-10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
1994-03-09 | 1,450 | 1,460 | 1,450 | 1,450 | 29,000 | 725 |
1994-03-08 | 1,500 | 1,500 | 1,450 | 1,450 | 2,000 | 725 |
1994-03-07 | 1,540 | 1,560 | 1,520 | 1,520 | 4,000 | 760 |
1994-03-03 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 800 |
1994-03-02 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 830 |
1994-03-01 | 1,630 | 1,680 | 1,630 | 1,660 | 185,000 | 830 |
1994-02-28 | 1,580 | 1,630 | 1,580 | 1,630 | 18,000 | 815 |
1994-02-23 | 1,650 | 1,700 | 1,600 | 1,700 | 90,000 | 850 |
1994-02-22 | 1,600 | 1,650 | 1,600 | 1,650 | 57,000 | 825 |
1994-02-21 | 1,510 | 1,620 | 1,510 | 1,620 | 12,000 | 810 |
1994-02-18 | 1,500 | 1,510 | 1,450 | 1,510 | 21,000 | 755 |
1994-02-10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 750 |
1994-02-09 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 725 |
1994-02-07 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 725 |
1994-02-03 | 1,540 | 1,540 | 1,500 | 1,500 | 4,000 | 750 |
1994-02-02 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 785 |
1994-02-01 | 1,570 | 1,590 | 1,570 | 1,580 | 9,000 | 790 |
1994-01-31 | 1,570 | 1,570 | 1,550 | 1,570 | 9,000 | 785 |
1994-01-28 | 1,480 | 1,520 | 1,480 | 1,510 | 7,000 | 755 |
1994-01-25 | 1,480 | 1,490 | 1,480 | 1,480 | 4,000 | 740 |
1994-01-24 | 1,450 | 1,480 | 1,450 | 1,480 | 4,000 | 740 |
1994-01-20 | 1,530 | 1,530 | 1,530 | 1,530 | 5,000 | 765 |
1994-01-19 | 1,470 | 1,500 | 1,470 | 1,500 | 11,000 | 750 |
1994-01-18 | 1,420 | 1,420 | 1,410 | 1,420 | 12,000 | 710 |
1994-01-17 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 700 |
1994-01-14 | 1,390 | 1,390 | 1,360 | 1,360 | 2,000 | 680 |
1994-01-13 | 1,360 | 1,400 | 1,350 | 1,400 | 6,000 | 700 |
1994-01-12 | 1,290 | 1,300 | 1,290 | 1,300 | 14,000 | 650 |
1994-01-11 | 1,260 | 1,290 | 1,260 | 1,290 | 18,000 | 645 |
1994-01-10 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 630 |
1994-01-06 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 645 |
1994-01-05 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 | 645 |
分割・併合履歴 : [2018-03-28]1株→2株 [1990-03-27]1株→1.1株