4549 栄研化学(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 800 | 800 | 800 | 800 | 6,000 | 400 |
| 1995-12-28 | 805 | 805 | 795 | 795 | 6,000 | 397.50 |
| 1995-12-27 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 1995-12-26 | 805 | 806 | 805 | 805 | 6,000 | 402.50 |
| 1995-12-25 | 800 | 800 | 795 | 795 | 11,000 | 397.50 |
| 1995-12-22 | 790 | 800 | 790 | 800 | 2,000 | 400 |
| 1995-12-21 | 788 | 788 | 788 | 788 | 1,000 | 394 |
| 1995-12-20 | 790 | 808 | 790 | 808 | 2,000 | 404 |
| 1995-12-19 | 809 | 809 | 790 | 790 | 2,000 | 395 |
| 1995-12-18 | 800 | 810 | 800 | 810 | 6,000 | 405 |
| 1995-12-15 | 800 | 808 | 800 | 808 | 5,000 | 404 |
| 1995-12-13 | 785 | 790 | 785 | 790 | 5,000 | 395 |
| 1995-12-12 | 770 | 780 | 770 | 780 | 13,000 | 390 |
| 1995-12-11 | 780 | 780 | 770 | 780 | 11,000 | 390 |
| 1995-12-08 | 770 | 780 | 770 | 770 | 29,000 | 385 |
| 1995-12-07 | 769 | 769 | 750 | 750 | 5,000 | 375 |
| 1995-12-06 | 771 | 771 | 770 | 770 | 4,000 | 385 |
| 1995-12-05 | 772 | 772 | 772 | 772 | 2,000 | 386 |
| 1995-12-04 | 775 | 775 | 775 | 775 | 3,000 | 387.50 |
| 1995-12-01 | 770 | 770 | 770 | 770 | 2,000 | 385 |
| 1995-11-30 | 770 | 770 | 770 | 770 | 4,000 | 385 |
| 1995-11-29 | 770 | 770 | 770 | 770 | 2,000 | 385 |
| 1995-11-28 | 779 | 779 | 779 | 779 | 2,000 | 389.50 |
| 1995-11-27 | 750 | 773 | 750 | 773 | 5,000 | 386.50 |
| 1995-11-24 | 750 | 750 | 750 | 750 | 5,000 | 375 |
| 1995-11-22 | 736 | 736 | 736 | 736 | 1,000 | 368 |
| 1995-11-21 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 1995-11-17 | 740 | 740 | 740 | 740 | 2,000 | 370 |
| 1995-11-16 | 740 | 740 | 740 | 740 | 2,000 | 370 |
| 1995-11-15 | 765 | 765 | 745 | 745 | 2,000 | 372.50 |
| 1995-11-14 | 764 | 764 | 745 | 745 | 3,000 | 372.50 |
| 1995-11-13 | 751 | 762 | 751 | 762 | 2,000 | 381 |
| 1995-11-10 | 750 | 750 | 750 | 750 | 2,000 | 375 |
| 1995-11-09 | 731 | 731 | 731 | 731 | 2,000 | 365.50 |
| 1995-11-08 | 723 | 730 | 723 | 730 | 10,000 | 365 |
| 1995-11-07 | 730 | 730 | 722 | 722 | 9,000 | 361 |
| 1995-11-06 | 750 | 750 | 730 | 730 | 10,000 | 365 |
| 1995-11-02 | 762 | 762 | 750 | 750 | 4,000 | 375 |
| 1995-10-27 | 764 | 764 | 764 | 764 | 10,000 | 382 |
| 1995-10-26 | 764 | 764 | 764 | 764 | 11,000 | 382 |
| 1995-10-25 | 764 | 764 | 764 | 764 | 5,000 | 382 |
| 1995-10-24 | 750 | 754 | 750 | 754 | 4,000 | 377 |
| 1995-10-23 | 750 | 750 | 750 | 750 | 3,000 | 375 |
| 1995-10-16 | 780 | 780 | 750 | 750 | 2,000 | 375 |
| 1995-10-06 | 809 | 809 | 805 | 805 | 2,000 | 402.50 |
| 1995-10-04 | 809 | 809 | 800 | 809 | 3,000 | 404.50 |
| 1995-10-03 | 809 | 809 | 809 | 809 | 1,000 | 404.50 |
| 1995-10-02 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 1995-09-28 | 807 | 820 | 796 | 796 | 5,000 | 398 |
| 1995-09-27 | 770 | 790 | 770 | 790 | 4,000 | 395 |
| 1995-09-22 | 732 | 732 | 732 | 732 | 8,000 | 366 |
| 1995-09-21 | 765 | 765 | 752 | 752 | 17,000 | 376 |
| 1995-09-19 | 765 | 765 | 760 | 761 | 8,000 | 380.50 |
| 1995-09-18 | 810 | 810 | 781 | 781 | 3,000 | 390.50 |
| 1995-09-14 | 801 | 801 | 801 | 801 | 1,000 | 400.50 |
| 1995-09-13 | 780 | 790 | 780 | 780 | 3,000 | 390 |
| 1995-09-12 | 771 | 780 | 771 | 780 | 3,000 | 390 |
| 1995-09-11 | 760 | 770 | 760 | 770 | 8,000 | 385 |
| 1995-09-08 | 767 | 767 | 760 | 760 | 8,000 | 380 |
| 1995-09-04 | 847 | 847 | 847 | 847 | 1,000 | 423.50 |
| 1995-09-01 | 838 | 839 | 838 | 838 | 4,000 | 419 |
| 1995-08-31 | 839 | 839 | 839 | 839 | 1,000 | 419.50 |
| 1995-08-30 | 845 | 845 | 845 | 845 | 2,000 | 422.50 |
| 1995-08-29 | 845 | 846 | 845 | 845 | 16,000 | 422.50 |
| 1995-08-28 | 823 | 835 | 820 | 835 | 23,000 | 417.50 |
| 1995-08-25 | 816 | 830 | 816 | 820 | 16,000 | 410 |
| 1995-08-24 | 786 | 810 | 786 | 810 | 7,000 | 405 |
| 1995-08-23 | 810 | 810 | 780 | 786 | 16,000 | 393 |
| 1995-08-22 | 820 | 820 | 810 | 810 | 8,000 | 405 |
| 1995-08-21 | 800 | 830 | 800 | 820 | 22,000 | 410 |
| 1995-08-18 | 795 | 795 | 795 | 795 | 1,000 | 397.50 |
| 1995-08-17 | 800 | 810 | 795 | 810 | 50,000 | 405 |
| 1995-08-16 | 762 | 790 | 762 | 790 | 17,000 | 395 |
| 1995-08-15 | 760 | 760 | 760 | 760 | 2,000 | 380 |
| 1995-08-09 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 1995-08-07 | 770 | 773 | 760 | 760 | 30,000 | 380 |
| 1995-08-04 | 760 | 760 | 760 | 760 | 4,000 | 380 |
| 1995-08-03 | 760 | 760 | 760 | 760 | 2,000 | 380 |
| 1995-08-02 | 755 | 755 | 755 | 755 | 2,000 | 377.50 |
| 1995-07-27 | 780 | 780 | 780 | 780 | 3,000 | 390 |
| 1995-07-26 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 1995-07-25 | 790 | 810 | 790 | 810 | 12,000 | 405 |
| 1995-07-24 | 765 | 780 | 765 | 780 | 3,000 | 390 |
| 1995-07-21 | 750 | 770 | 750 | 770 | 9,000 | 385 |
| 1995-07-20 | 755 | 755 | 750 | 750 | 18,000 | 375 |
| 1995-07-18 | 731 | 770 | 731 | 745 | 18,000 | 372.50 |
| 1995-07-17 | 723 | 730 | 720 | 730 | 13,000 | 365 |
| 1995-07-14 | 720 | 720 | 720 | 720 | 6,000 | 360 |
| 1995-07-12 | 729 | 729 | 720 | 720 | 4,000 | 360 |
| 1995-07-11 | 729 | 730 | 729 | 730 | 5,000 | 365 |
| 1995-07-10 | 749 | 749 | 749 | 749 | 2,000 | 374.50 |
| 1995-07-04 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1995-06-30 | 770 | 775 | 750 | 750 | 27,000 | 375 |
| 1995-06-29 | 770 | 770 | 770 | 770 | 5,000 | 385 |
| 1995-06-22 | 760 | 760 | 760 | 760 | 2,000 | 380 |
| 1995-06-19 | 760 | 760 | 760 | 760 | 2,000 | 380 |
| 1995-06-15 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 1995-06-13 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1995-06-12 | 766 | 777 | 766 | 775 | 7,000 | 387.50 |
| 1995-06-08 | 749 | 766 | 749 | 766 | 3,000 | 383 |
| 1995-06-02 | 829 | 829 | 829 | 829 | 1,000 | 414.50 |
| 1995-05-29 | 850 | 850 | 850 | 850 | 5,000 | 425 |
| 1995-05-26 | 840 | 840 | 840 | 840 | 2,000 | 420 |
| 1995-05-25 | 850 | 850 | 850 | 850 | 4,000 | 425 |
| 1995-05-23 | 845 | 845 | 845 | 845 | 1,000 | 422.50 |
| 1995-05-19 | 851 | 851 | 850 | 850 | 6,000 | 425 |
| 1995-05-10 | 861 | 861 | 861 | 861 | 1,000 | 430.50 |
| 1995-05-02 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 1995-04-28 | 820 | 850 | 820 | 850 | 5,000 | 425 |
| 1995-04-21 | 800 | 800 | 800 | 800 | 3,000 | 400 |
| 1995-04-18 | 790 | 790 | 760 | 760 | 3,000 | 380 |
| 1995-04-14 | 800 | 800 | 800 | 800 | 9,000 | 400 |
| 1995-04-13 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1995-04-12 | 790 | 800 | 790 | 800 | 13,000 | 400 |
| 1995-04-05 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 1995-04-04 | 890 | 890 | 890 | 890 | 2,000 | 445 |
| 1995-03-31 | 890 | 890 | 890 | 890 | 2,000 | 445 |
| 1995-03-30 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 1995-03-24 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 1995-03-20 | 890 | 890 | 890 | 890 | 5,000 | 445 |
| 1995-03-10 | 949 | 949 | 949 | 949 | 1,000 | 474.50 |
| 1995-03-07 | 979 | 979 | 979 | 979 | 1,000 | 489.50 |
| 1995-03-02 | 989 | 989 | 989 | 989 | 1,000 | 494.50 |
| 1995-02-27 | 999 | 999 | 999 | 999 | 1,000 | 499.50 |
| 1995-02-24 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 500 |
| 1995-02-22 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 500 |
| 1995-02-21 | 1,050 | 1,050 | 1,000 | 1,000 | 3,000 | 500 |
| 1995-02-20 | 1,030 | 1,050 | 1,030 | 1,050 | 19,000 | 525 |
| 1995-02-16 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 505 |
| 1995-02-15 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1995-02-10 | 1,030 | 1,030 | 1,020 | 1,030 | 5,000 | 515 |
| 1995-02-09 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1995-02-08 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1995-02-07 | 1,010 | 1,030 | 1,010 | 1,030 | 2,000 | 515 |
| 1995-02-06 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 500 |
| 1995-02-02 | 1,070 | 1,070 | 1,050 | 1,050 | 2,000 | 525 |
| 1995-01-31 | 1,100 | 1,100 | 1,050 | 1,050 | 5,000 | 525 |
| 1995-01-27 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 1995-01-26 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 550 |
| 1995-01-25 | 1,120 | 1,120 | 1,110 | 1,110 | 4,000 | 555 |
| 1995-01-24 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 555 |
| 1995-01-19 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 600 |
| 1995-01-18 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 600 |
| 1995-01-10 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 645 |
| 1995-01-05 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 670 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1990-03-27]1株→1.1株
