4549 栄研化学(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 690 | 690 | 690 | 690 | 2,000 | 345 |
| 1996-12-26 | 715 | 715 | 715 | 715 | 4,000 | 357.50 |
| 1996-12-25 | 724 | 734 | 724 | 731 | 9,000 | 365.50 |
| 1996-12-20 | 754 | 754 | 754 | 754 | 1,000 | 377 |
| 1996-12-18 | 755 | 760 | 755 | 760 | 2,000 | 380 |
| 1996-12-13 | 746 | 746 | 735 | 735 | 11,000 | 367.50 |
| 1996-12-12 | 746 | 746 | 746 | 746 | 1,000 | 373 |
| 1996-12-11 | 756 | 756 | 756 | 756 | 3,000 | 378 |
| 1996-12-10 | 770 | 770 | 770 | 770 | 12,000 | 385 |
| 1996-12-06 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1996-12-05 | 765 | 765 | 760 | 765 | 4,000 | 382.50 |
| 1996-12-03 | 785 | 785 | 785 | 785 | 1,000 | 392.50 |
| 1996-12-02 | 785 | 785 | 785 | 785 | 1,000 | 392.50 |
| 1996-11-27 | 785 | 785 | 785 | 785 | 1,000 | 392.50 |
| 1996-11-26 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 1996-11-25 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 1996-11-22 | 790 | 790 | 790 | 790 | 2,000 | 395 |
| 1996-11-21 | 790 | 790 | 790 | 790 | 2,000 | 395 |
| 1996-11-20 | 789 | 790 | 788 | 790 | 4,000 | 395 |
| 1996-11-18 | 788 | 788 | 788 | 788 | 1,000 | 394 |
| 1996-11-15 | 794 | 794 | 794 | 794 | 3,000 | 397 |
| 1996-11-13 | 794 | 794 | 794 | 794 | 8,000 | 397 |
| 1996-11-11 | 794 | 794 | 794 | 794 | 1,000 | 397 |
| 1996-11-05 | 814 | 814 | 814 | 814 | 1,000 | 407 |
| 1996-10-29 | 830 | 830 | 830 | 830 | 4,000 | 415 |
| 1996-10-28 | 830 | 830 | 830 | 830 | 1,000 | 415 |
| 1996-10-25 | 805 | 805 | 805 | 805 | 4,000 | 402.50 |
| 1996-10-23 | 800 | 805 | 800 | 800 | 20,000 | 400 |
| 1996-10-22 | 800 | 808 | 800 | 808 | 12,000 | 404 |
| 1996-10-21 | 808 | 808 | 808 | 808 | 3,000 | 404 |
| 1996-10-18 | 808 | 808 | 808 | 808 | 4,000 | 404 |
| 1996-10-17 | 808 | 808 | 808 | 808 | 2,000 | 404 |
| 1996-10-16 | 810 | 810 | 810 | 810 | 6,000 | 405 |
| 1996-10-15 | 790 | 800 | 790 | 800 | 4,000 | 400 |
| 1996-10-14 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1996-10-11 | 770 | 800 | 770 | 800 | 3,000 | 400 |
| 1996-10-08 | 770 | 770 | 770 | 770 | 2,000 | 385 |
| 1996-10-04 | 780 | 780 | 780 | 780 | 3,000 | 390 |
| 1996-10-03 | 790 | 790 | 780 | 780 | 2,000 | 390 |
| 1996-10-02 | 800 | 800 | 800 | 800 | 6,000 | 400 |
| 1996-09-30 | 782 | 800 | 782 | 800 | 3,000 | 400 |
| 1996-09-27 | 782 | 782 | 782 | 782 | 3,000 | 391 |
| 1996-09-26 | 783 | 783 | 781 | 781 | 5,000 | 390.50 |
| 1996-09-25 | 784 | 784 | 783 | 783 | 3,000 | 391.50 |
| 1996-09-24 | 783 | 783 | 783 | 783 | 1,000 | 391.50 |
| 1996-09-20 | 780 | 782 | 780 | 782 | 4,000 | 391 |
| 1996-09-19 | 780 | 780 | 780 | 780 | 2,000 | 390 |
| 1996-09-18 | 771 | 771 | 771 | 771 | 2,000 | 385.50 |
| 1996-09-17 | 785 | 785 | 782 | 785 | 6,000 | 392.50 |
| 1996-09-13 | 770 | 770 | 770 | 770 | 5,000 | 385 |
| 1996-09-12 | 775 | 775 | 768 | 770 | 20,000 | 385 |
| 1996-09-11 | 775 | 775 | 773 | 773 | 6,000 | 386.50 |
| 1996-09-10 | 770 | 777 | 760 | 775 | 29,000 | 387.50 |
| 1996-09-09 | 791 | 791 | 770 | 770 | 10,000 | 385 |
| 1996-09-06 | 790 | 790 | 790 | 790 | 1,000 | 395 |
| 1996-09-05 | 814 | 818 | 814 | 818 | 6,000 | 409 |
| 1996-09-04 | 824 | 824 | 824 | 824 | 1,000 | 412 |
| 1996-09-03 | 833 | 833 | 830 | 830 | 8,000 | 415 |
| 1996-09-02 | 830 | 833 | 830 | 833 | 14,000 | 416.50 |
| 1996-08-30 | 830 | 838 | 830 | 838 | 6,000 | 419 |
| 1996-08-29 | 830 | 838 | 830 | 838 | 16,000 | 419 |
| 1996-08-28 | 830 | 830 | 815 | 830 | 12,000 | 415 |
| 1996-08-27 | 834 | 834 | 830 | 830 | 9,000 | 415 |
| 1996-08-26 | 813 | 820 | 813 | 820 | 5,000 | 410 |
| 1996-08-23 | 840 | 840 | 813 | 813 | 8,000 | 406.50 |
| 1996-08-22 | 819 | 820 | 819 | 820 | 7,000 | 410 |
| 1996-08-21 | 821 | 825 | 820 | 820 | 5,000 | 410 |
| 1996-08-20 | 820 | 830 | 820 | 820 | 3,000 | 410 |
| 1996-08-19 | 820 | 820 | 820 | 820 | 3,000 | 410 |
| 1996-08-16 | 820 | 820 | 820 | 820 | 2,000 | 410 |
| 1996-08-15 | 790 | 790 | 790 | 790 | 5,000 | 395 |
| 1996-08-14 | 763 | 780 | 763 | 780 | 2,000 | 390 |
| 1996-08-13 | 751 | 756 | 744 | 756 | 12,000 | 378 |
| 1996-08-12 | 795 | 795 | 752 | 752 | 12,000 | 376 |
| 1996-08-09 | 793 | 793 | 792 | 793 | 6,000 | 396.50 |
| 1996-08-08 | 806 | 811 | 790 | 790 | 13,000 | 395 |
| 1996-08-07 | 850 | 850 | 810 | 810 | 12,000 | 405 |
| 1996-08-06 | 865 | 865 | 850 | 850 | 20,000 | 425 |
| 1996-08-05 | 869 | 880 | 862 | 862 | 17,000 | 431 |
| 1996-08-02 | 876 | 881 | 860 | 861 | 26,000 | 430.50 |
| 1996-08-01 | 910 | 910 | 862 | 865 | 10,000 | 432.50 |
| 1996-07-31 | 920 | 920 | 920 | 920 | 22,000 | 460 |
| 1996-07-30 | 1,080 | 1,080 | 981 | 986 | 134,000 | 493 |
| 1996-07-29 | 1,020 | 1,060 | 1,010 | 1,060 | 291,000 | 530 |
| 1996-07-26 | 892 | 960 | 890 | 954 | 156,000 | 477 |
| 1996-07-25 | 863 | 890 | 863 | 888 | 38,000 | 444 |
| 1996-07-24 | 856 | 859 | 856 | 859 | 9,000 | 429.50 |
| 1996-07-22 | 860 | 860 | 858 | 858 | 12,000 | 429 |
| 1996-07-19 | 861 | 861 | 860 | 860 | 9,000 | 430 |
| 1996-07-18 | 856 | 856 | 856 | 856 | 3,000 | 428 |
| 1996-07-11 | 848 | 848 | 848 | 848 | 2,000 | 424 |
| 1996-07-10 | 840 | 841 | 840 | 840 | 20,000 | 420 |
| 1996-07-09 | 839 | 839 | 839 | 839 | 62,000 | 419.50 |
| 1996-07-08 | 869 | 869 | 855 | 855 | 2,000 | 427.50 |
| 1996-07-05 | 873 | 873 | 869 | 869 | 3,000 | 434.50 |
| 1996-07-04 | 873 | 873 | 869 | 873 | 22,000 | 436.50 |
| 1996-07-03 | 870 | 870 | 870 | 870 | 3,000 | 435 |
| 1996-07-02 | 870 | 870 | 870 | 870 | 2,000 | 435 |
| 1996-07-01 | 873 | 873 | 873 | 873 | 1,000 | 436.50 |
| 1996-06-28 | 873 | 873 | 873 | 873 | 12,000 | 436.50 |
| 1996-06-27 | 871 | 872 | 871 | 872 | 4,000 | 436 |
| 1996-06-26 | 870 | 879 | 870 | 879 | 12,000 | 439.50 |
| 1996-06-25 | 889 | 890 | 870 | 870 | 23,000 | 435 |
| 1996-06-24 | 861 | 905 | 860 | 899 | 22,000 | 449.50 |
| 1996-06-21 | 826 | 850 | 826 | 850 | 5,000 | 425 |
| 1996-06-20 | 826 | 826 | 826 | 826 | 5,000 | 413 |
| 1996-06-19 | 825 | 828 | 825 | 826 | 9,000 | 413 |
| 1996-06-18 | 825 | 825 | 825 | 825 | 6,000 | 412.50 |
| 1996-06-17 | 825 | 825 | 825 | 825 | 1,000 | 412.50 |
| 1996-06-14 | 815 | 825 | 815 | 825 | 15,000 | 412.50 |
| 1996-06-13 | 825 | 825 | 825 | 825 | 6,000 | 412.50 |
| 1996-06-12 | 815 | 815 | 815 | 815 | 6,000 | 407.50 |
| 1996-06-10 | 811 | 811 | 811 | 811 | 1,000 | 405.50 |
| 1996-06-07 | 821 | 821 | 820 | 820 | 15,000 | 410 |
| 1996-06-06 | 835 | 840 | 835 | 840 | 5,000 | 420 |
| 1996-06-05 | 821 | 825 | 821 | 825 | 3,000 | 412.50 |
| 1996-06-04 | 851 | 855 | 841 | 841 | 6,000 | 420.50 |
| 1996-06-03 | 861 | 861 | 861 | 861 | 4,000 | 430.50 |
| 1996-05-31 | 861 | 861 | 861 | 861 | 1,000 | 430.50 |
| 1996-05-30 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 1996-05-29 | 859 | 859 | 859 | 859 | 1,000 | 429.50 |
| 1996-05-27 | 859 | 859 | 859 | 859 | 1,000 | 429.50 |
| 1996-05-24 | 880 | 880 | 860 | 860 | 23,000 | 430 |
| 1996-05-23 | 880 | 880 | 870 | 870 | 23,000 | 435 |
| 1996-05-22 | 880 | 880 | 878 | 879 | 5,000 | 439.50 |
| 1996-05-21 | 875 | 876 | 870 | 876 | 14,000 | 438 |
| 1996-05-20 | 865 | 865 | 865 | 865 | 23,000 | 432.50 |
| 1996-05-17 | 865 | 865 | 865 | 865 | 2,000 | 432.50 |
| 1996-05-16 | 865 | 865 | 865 | 865 | 2,000 | 432.50 |
| 1996-05-15 | 865 | 870 | 865 | 865 | 12,000 | 432.50 |
| 1996-05-14 | 868 | 868 | 863 | 863 | 6,000 | 431.50 |
| 1996-05-13 | 870 | 870 | 860 | 867 | 6,000 | 433.50 |
| 1996-05-10 | 870 | 870 | 870 | 870 | 2,000 | 435 |
| 1996-05-09 | 871 | 875 | 869 | 869 | 8,000 | 434.50 |
| 1996-05-08 | 869 | 869 | 858 | 861 | 5,000 | 430.50 |
| 1996-05-07 | 889 | 894 | 881 | 894 | 10,000 | 447 |
| 1996-05-02 | 890 | 900 | 890 | 897 | 25,000 | 448.50 |
| 1996-05-01 | 860 | 879 | 860 | 877 | 35,000 | 438.50 |
| 1996-04-30 | 853 | 860 | 850 | 860 | 26,000 | 430 |
| 1996-04-26 | 847 | 874 | 840 | 873 | 35,000 | 436.50 |
| 1996-04-25 | 825 | 845 | 825 | 835 | 26,000 | 417.50 |
| 1996-04-24 | 817 | 820 | 815 | 815 | 7,000 | 407.50 |
| 1996-04-23 | 817 | 817 | 808 | 817 | 21,000 | 408.50 |
| 1996-04-22 | 805 | 820 | 805 | 805 | 26,000 | 402.50 |
| 1996-04-19 | 807 | 807 | 802 | 802 | 18,000 | 401 |
| 1996-04-18 | 806 | 806 | 805 | 806 | 7,000 | 403 |
| 1996-04-17 | 825 | 825 | 815 | 819 | 10,000 | 409.50 |
| 1996-04-16 | 809 | 809 | 800 | 805 | 43,000 | 402.50 |
| 1996-04-15 | 832 | 832 | 810 | 810 | 18,000 | 405 |
| 1996-04-12 | 811 | 840 | 811 | 835 | 92,000 | 417.50 |
| 1996-04-11 | 770 | 815 | 770 | 815 | 82,000 | 407.50 |
| 1996-04-10 | 777 | 780 | 770 | 770 | 63,000 | 385 |
| 1996-04-09 | 766 | 769 | 766 | 769 | 20,000 | 384.50 |
| 1996-04-08 | 769 | 769 | 769 | 769 | 24,000 | 384.50 |
| 1996-04-05 | 770 | 771 | 765 | 770 | 13,000 | 385 |
| 1996-04-04 | 766 | 775 | 766 | 770 | 20,000 | 385 |
| 1996-04-03 | 773 | 781 | 765 | 773 | 19,000 | 386.50 |
| 1996-04-02 | 773 | 773 | 770 | 773 | 32,000 | 386.50 |
| 1996-04-01 | 752 | 765 | 752 | 765 | 14,000 | 382.50 |
| 1996-03-29 | 743 | 744 | 743 | 744 | 14,000 | 372 |
| 1996-03-28 | 740 | 740 | 740 | 740 | 44,000 | 370 |
| 1996-03-27 | 760 | 760 | 740 | 740 | 41,000 | 370 |
| 1996-03-26 | 761 | 761 | 761 | 761 | 6,000 | 380.50 |
| 1996-03-25 | 760 | 760 | 760 | 760 | 8,000 | 380 |
| 1996-03-22 | 760 | 760 | 760 | 760 | 2,000 | 380 |
| 1996-03-19 | 755 | 760 | 755 | 760 | 6,000 | 380 |
| 1996-03-18 | 755 | 755 | 755 | 755 | 3,000 | 377.50 |
| 1996-03-15 | 750 | 755 | 750 | 755 | 10,000 | 377.50 |
| 1996-03-14 | 755 | 755 | 750 | 750 | 4,000 | 375 |
| 1996-03-13 | 755 | 755 | 755 | 755 | 2,000 | 377.50 |
| 1996-03-12 | 760 | 760 | 755 | 755 | 5,000 | 377.50 |
| 1996-03-08 | 765 | 765 | 765 | 765 | 9,000 | 382.50 |
| 1996-03-07 | 766 | 766 | 765 | 765 | 7,000 | 382.50 |
| 1996-03-06 | 766 | 766 | 766 | 766 | 2,000 | 383 |
| 1996-03-05 | 770 | 770 | 765 | 765 | 4,000 | 382.50 |
| 1996-03-04 | 770 | 770 | 769 | 769 | 5,000 | 384.50 |
| 1996-02-29 | 789 | 789 | 770 | 770 | 4,000 | 385 |
| 1996-02-28 | 800 | 800 | 790 | 790 | 79,000 | 395 |
| 1996-02-27 | 810 | 810 | 810 | 810 | 12,000 | 405 |
| 1996-02-26 | 820 | 820 | 820 | 820 | 1,000 | 410 |
| 1996-02-23 | 820 | 820 | 820 | 820 | 8,000 | 410 |
| 1996-02-22 | 829 | 829 | 820 | 820 | 2,000 | 410 |
| 1996-02-21 | 835 | 835 | 830 | 830 | 10,000 | 415 |
| 1996-02-20 | 840 | 840 | 835 | 835 | 6,000 | 417.50 |
| 1996-02-19 | 837 | 838 | 835 | 835 | 8,000 | 417.50 |
| 1996-02-16 | 838 | 838 | 837 | 837 | 7,000 | 418.50 |
| 1996-02-14 | 843 | 843 | 840 | 840 | 4,000 | 420 |
| 1996-02-08 | 843 | 843 | 843 | 843 | 1,000 | 421.50 |
| 1996-02-07 | 850 | 860 | 850 | 860 | 11,000 | 430 |
| 1996-02-06 | 859 | 859 | 841 | 841 | 6,000 | 420.50 |
| 1996-02-05 | 849 | 860 | 849 | 860 | 6,000 | 430 |
| 1996-02-02 | 849 | 849 | 840 | 840 | 3,000 | 420 |
| 1996-02-01 | 840 | 840 | 840 | 840 | 1,000 | 420 |
| 1996-01-31 | 840 | 840 | 830 | 840 | 4,000 | 420 |
| 1996-01-30 | 830 | 830 | 830 | 830 | 2,000 | 415 |
| 1996-01-29 | 840 | 840 | 840 | 840 | 2,000 | 420 |
| 1996-01-25 | 840 | 840 | 840 | 840 | 4,000 | 420 |
| 1996-01-24 | 840 | 840 | 840 | 840 | 7,000 | 420 |
| 1996-01-23 | 843 | 844 | 843 | 844 | 4,000 | 422 |
| 1996-01-22 | 850 | 850 | 843 | 843 | 6,000 | 421.50 |
| 1996-01-19 | 850 | 850 | 843 | 850 | 10,000 | 425 |
| 1996-01-18 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1996-01-17 | 850 | 875 | 850 | 850 | 10,000 | 425 |
| 1996-01-16 | 828 | 840 | 828 | 840 | 5,000 | 420 |
| 1996-01-12 | 826 | 826 | 826 | 826 | 3,000 | 413 |
| 1996-01-11 | 829 | 829 | 829 | 829 | 1,000 | 414.50 |
| 1996-01-10 | 831 | 849 | 831 | 849 | 5,000 | 424.50 |
| 1996-01-09 | 840 | 840 | 825 | 825 | 6,000 | 412.50 |
| 1996-01-08 | 820 | 821 | 820 | 820 | 5,000 | 410 |
| 1996-01-05 | 810 | 819 | 810 | 816 | 6,000 | 408 |
| 1996-01-04 | 800 | 810 | 800 | 810 | 8,000 | 405 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1990-03-27]1株→1.1株
