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
1994-12-281,3301,3501,3301,35018,000675
1994-12-261,3501,3501,3501,3502,000675
1994-12-221,3201,3501,3001,35021,000675
1994-12-211,3001,3001,3001,30012,000650
1994-12-201,2701,3001,2701,30011,000650
1994-12-191,2601,2601,2601,2606,000630
1994-12-161,2501,2601,2501,26023,000630
1994-12-151,2401,2501,2401,25018,000625
1994-12-141,2001,2001,2001,20010,000600
1994-12-131,2401,2401,2001,2006,000600
1994-12-091,2501,2501,2501,25010,000625
1994-12-061,2401,2401,2401,2401,000620
1994-12-051,2501,2501,2501,25038,000625
1994-12-021,2701,2701,2701,2701,000635
1994-11-301,2501,2601,2501,26018,000630
1994-11-251,2501,2501,2501,2507,000625
1994-11-221,2501,2501,2501,25010,000625
1994-11-211,2201,2201,2201,22015,000610
1994-11-181,2501,2501,2501,2501,000625
1994-11-161,2101,2201,2101,2204,000610
1994-11-111,2101,2101,1901,1903,000595
1994-11-081,2101,2101,2101,21011,000605
1994-11-071,2001,2001,2001,2001,000600
1994-11-021,2101,2101,2001,2002,000600
1994-11-011,2001,2001,2001,2003,000600
1994-10-311,2001,2001,2001,2001,000600
1994-10-261,2001,2001,2001,2007,000600
1994-10-251,2501,2501,2501,2502,000625
1994-10-141,2201,2201,2201,2203,000610
1994-10-121,2001,2001,2001,2002,000600
1994-10-111,2001,2101,2001,2102,000605
1994-10-041,2501,2501,2501,2502,000625
1994-10-031,2501,2501,2101,2102,000605
1994-09-291,2501,2501,2501,2501,000625
1994-09-271,2501,2501,2501,2505,000625
1994-09-261,2701,2801,2501,25013,000625
1994-09-211,2501,2501,2501,2501,000625
1994-09-201,2601,2601,2601,2601,000630
1994-09-161,2501,2501,2501,2501,000625
1994-09-081,2501,2501,2401,2403,000620
1994-09-061,3001,3201,3001,32012,000660
1994-09-021,3601,3601,3601,3601,000680
1994-08-251,3701,3701,3701,3703,000685
1994-08-181,3701,3701,3701,3706,000685
1994-08-121,3801,3801,3801,3805,000690
1994-08-091,3801,3801,3801,38016,000690
1994-08-051,3701,3701,3701,3701,000685
1994-08-041,3601,3601,3601,3601,000680
1994-08-031,3701,3801,3701,3807,000690
1994-08-021,3701,3701,3701,3701,000685
1994-08-011,3501,3601,3501,3608,000680
1994-07-291,3401,3601,3401,35015,000675
1994-07-281,3401,3401,3401,34023,000670
1994-07-271,3101,3101,3101,3101,000655
1994-07-261,3101,3101,3101,3102,000655
1994-07-251,3001,3001,3001,30015,000650
1994-07-201,3201,3201,3101,3104,000655
1994-07-191,3401,3401,3101,3104,000655
1994-07-141,3401,3401,3401,3401,000670
1994-07-121,3501,3501,3501,35012,000675
1994-07-111,3601,3601,3501,3508,000675
1994-07-081,3701,3701,3601,3604,000680
1994-07-071,3401,3401,3301,3302,000665
1994-07-061,3201,3201,3201,3201,000660
1994-07-051,3101,3101,3101,3104,000655
1994-07-041,3101,3101,3101,3104,000655
1994-06-301,3701,3701,3501,35014,000675
1994-06-281,3901,3901,3901,3904,000695
1994-06-231,3201,3201,3201,3202,000660
1994-06-211,3201,3201,3101,32016,000660
1994-06-201,3601,3601,3201,3204,000660
1994-06-171,3501,3601,3501,3602,000680
1994-06-161,3501,3501,3501,3501,000675
1994-06-151,3601,3601,3501,3502,000675
1994-06-141,3801,3801,3801,3802,000690
1994-06-131,3201,3201,3201,3201,000660
1994-06-101,3401,3401,3401,34010,000670
1994-06-021,4001,4001,4001,4001,000700
1994-06-011,4001,4001,4001,4001,000700
1994-05-311,3301,3601,3101,36014,000680
1994-05-301,3301,3401,3301,3405,000670
1994-05-271,3701,3701,3101,3105,000655
1994-05-261,4001,4001,3701,3703,000685
1994-05-241,3701,3701,3601,3605,000680
1994-05-181,4701,4701,4701,47031,000735
1994-05-171,4201,4701,4201,47018,000735
1994-05-161,4401,4401,4401,44024,000720
1994-05-131,4401,4401,4401,4407,000720
1994-05-121,4001,4001,4001,4004,000700
1994-05-101,4901,4901,4701,48016,000740
1994-05-091,4901,4901,4701,49027,000745
1994-05-061,4701,4801,4501,48015,000740
1994-04-281,4701,4701,4501,4504,000725
1994-04-271,4501,4701,4501,47013,000735
1994-04-261,4301,4701,4301,47035,000735
1994-04-251,4301,4301,4301,4302,000715
1994-04-221,4001,4301,3901,39035,000695
1994-04-211,4001,4001,3901,3905,000695
1994-04-191,4001,4001,3901,39011,000695
1994-04-181,3701,4001,3701,39013,000695
1994-04-151,3301,3501,3301,3502,000675
1994-04-141,3001,3001,3001,30020,000650
1994-04-131,3001,3001,3001,30012,000650
1994-04-121,3301,3301,2801,28010,000640
1994-04-081,3501,3501,3501,3505,000675
1994-04-061,3701,3701,3001,30011,000650
1994-04-051,3801,3801,3801,3801,000690
1994-04-041,3801,3801,3801,3801,000690
1994-04-011,3301,3601,3301,3604,000680
1994-03-301,3601,3601,3601,3603,000680
1994-03-291,3701,3701,3701,3701,000685
1994-03-251,3901,4201,3901,4204,000710
1994-03-241,3701,4201,3601,4206,000710
1994-03-231,3601,3901,3601,39010,000695
1994-03-181,3101,3101,2401,240118,000620
1994-03-171,3801,3801,2801,31024,000655
1994-03-161,4501,4501,4101,4102,000705
1994-03-141,5101,5101,5001,5002,000750
1994-03-111,5001,5301,5001,5004,000750
1994-03-101,5001,5001,5001,5001,000750
1994-03-091,4501,4601,4501,45029,000725
1994-03-081,5001,5001,4501,4502,000725
1994-03-071,5401,5601,5201,5204,000760
1994-03-031,6001,6001,6001,6003,000800
1994-03-021,6601,6601,6601,6601,000830
1994-03-011,6301,6801,6301,660185,000830
1994-02-281,5801,6301,5801,63018,000815
1994-02-231,6501,7001,6001,70090,000850
1994-02-221,6001,6501,6001,65057,000825
1994-02-211,5101,6201,5101,62012,000810
1994-02-181,5001,5101,4501,51021,000755
1994-02-101,5001,5001,5001,5001,000750
1994-02-091,4501,4501,4501,4503,000725
1994-02-071,4501,4501,4501,4502,000725
1994-02-031,5401,5401,5001,5004,000750
1994-02-021,5701,5701,5701,5701,000785
1994-02-011,5701,5901,5701,5809,000790
1994-01-311,5701,5701,5501,5709,000785
1994-01-281,4801,5201,4801,5107,000755
1994-01-251,4801,4901,4801,4804,000740
1994-01-241,4501,4801,4501,4804,000740
1994-01-201,5301,5301,5301,5305,000765
1994-01-191,4701,5001,4701,50011,000750
1994-01-181,4201,4201,4101,42012,000710
1994-01-171,4001,4001,4001,4002,000700
1994-01-141,3901,3901,3601,3602,000680
1994-01-131,3601,4001,3501,4006,000700
1994-01-121,2901,3001,2901,30014,000650
1994-01-111,2601,2901,2601,29018,000645
1994-01-101,2601,2601,2601,2603,000630
1994-01-061,2901,2901,2901,2901,000645
1994-01-051,2901,2901,2901,2906,000645

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