4549 栄研化学(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 559 | 560 | 559 | 560 | 8,000 | 280 |
| 1997-12-29 | 560 | 560 | 560 | 560 | 5,000 | 280 |
| 1997-12-26 | 540 | 550 | 540 | 550 | 8,000 | 275 |
| 1997-12-25 | 550 | 550 | 550 | 550 | 25,000 | 275 |
| 1997-12-24 | 541 | 550 | 540 | 550 | 20,000 | 275 |
| 1997-12-22 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 1997-12-18 | 559 | 559 | 550 | 550 | 2,000 | 275 |
| 1997-12-17 | 540 | 540 | 540 | 540 | 6,000 | 270 |
| 1997-12-16 | 540 | 540 | 540 | 540 | 18,000 | 270 |
| 1997-12-15 | 540 | 540 | 540 | 540 | 2,000 | 270 |
| 1997-12-12 | 530 | 541 | 530 | 540 | 29,000 | 270 |
| 1997-12-11 | 530 | 530 | 530 | 530 | 3,000 | 265 |
| 1997-12-10 | 520 | 530 | 520 | 530 | 6,000 | 265 |
| 1997-12-09 | 501 | 515 | 501 | 515 | 24,000 | 257.50 |
| 1997-12-08 | 522 | 522 | 522 | 522 | 2,000 | 261 |
| 1997-12-05 | 512 | 522 | 512 | 522 | 11,000 | 261 |
| 1997-12-04 | 520 | 522 | 520 | 522 | 5,000 | 261 |
| 1997-12-03 | 526 | 528 | 526 | 528 | 3,000 | 264 |
| 1997-12-02 | 511 | 520 | 511 | 520 | 6,000 | 260 |
| 1997-12-01 | 500 | 505 | 500 | 505 | 21,000 | 252.50 |
| 1997-11-28 | 500 | 500 | 500 | 500 | 8,000 | 250 |
| 1997-11-27 | 500 | 500 | 499 | 499 | 34,000 | 249.50 |
| 1997-11-26 | 500 | 500 | 500 | 500 | 4,000 | 250 |
| 1997-11-25 | 540 | 540 | 540 | 540 | 7,000 | 270 |
| 1997-11-21 | 530 | 531 | 528 | 531 | 8,000 | 265.50 |
| 1997-11-20 | 560 | 560 | 560 | 560 | 2,000 | 280 |
| 1997-11-19 | 542 | 550 | 542 | 550 | 5,000 | 275 |
| 1997-11-17 | 570 | 600 | 570 | 600 | 10,000 | 300 |
| 1997-11-10 | 570 | 570 | 560 | 560 | 2,000 | 280 |
| 1997-11-07 | 581 | 581 | 580 | 580 | 8,000 | 290 |
| 1997-11-05 | 590 | 590 | 570 | 570 | 4,000 | 285 |
| 1997-11-04 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 1997-10-31 | 621 | 621 | 621 | 621 | 3,000 | 310.50 |
| 1997-10-30 | 631 | 631 | 631 | 631 | 1,000 | 315.50 |
| 1997-10-29 | 621 | 621 | 611 | 621 | 8,000 | 310.50 |
| 1997-10-28 | 617 | 621 | 617 | 621 | 4,000 | 310.50 |
| 1997-10-27 | 630 | 630 | 620 | 620 | 4,000 | 310 |
| 1997-10-24 | 620 | 620 | 620 | 620 | 4,000 | 310 |
| 1997-10-23 | 610 | 610 | 610 | 610 | 2,000 | 305 |
| 1997-10-22 | 620 | 620 | 610 | 610 | 2,000 | 305 |
| 1997-10-21 | 619 | 619 | 619 | 619 | 1,000 | 309.50 |
| 1997-10-20 | 620 | 620 | 620 | 620 | 2,000 | 310 |
| 1997-10-17 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 1997-10-16 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 1997-10-15 | 600 | 600 | 590 | 590 | 35,000 | 295 |
| 1997-10-09 | 601 | 610 | 600 | 610 | 22,000 | 305 |
| 1997-10-08 | 599 | 599 | 599 | 599 | 10,000 | 299.50 |
| 1997-10-07 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1997-10-02 | 669 | 669 | 669 | 669 | 1,000 | 334.50 |
| 1997-09-24 | 678 | 678 | 678 | 678 | 7,000 | 339 |
| 1997-09-22 | 699 | 699 | 699 | 699 | 1,000 | 349.50 |
| 1997-09-17 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 1997-09-11 | 700 | 700 | 700 | 700 | 5,000 | 350 |
| 1997-09-10 | 661 | 661 | 661 | 661 | 1,000 | 330.50 |
| 1997-09-09 | 660 | 660 | 660 | 660 | 2,000 | 330 |
| 1997-09-08 | 680 | 680 | 680 | 680 | 2,000 | 340 |
| 1997-09-05 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 1997-09-04 | 700 | 700 | 700 | 700 | 3,000 | 350 |
| 1997-09-03 | 690 | 690 | 680 | 680 | 3,000 | 340 |
| 1997-09-02 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 1997-09-01 | 660 | 660 | 660 | 660 | 6,000 | 330 |
| 1997-08-29 | 660 | 660 | 655 | 655 | 5,000 | 327.50 |
| 1997-08-28 | 699 | 699 | 660 | 660 | 2,000 | 330 |
| 1997-08-27 | 701 | 701 | 700 | 700 | 7,000 | 350 |
| 1997-08-25 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 1997-08-22 | 631 | 653 | 631 | 633 | 8,000 | 316.50 |
| 1997-08-21 | 631 | 631 | 631 | 631 | 13,000 | 315.50 |
| 1997-08-20 | 631 | 631 | 631 | 631 | 1,000 | 315.50 |
| 1997-08-18 | 630 | 630 | 630 | 630 | 6,000 | 315 |
| 1997-08-15 | 620 | 630 | 620 | 630 | 6,000 | 315 |
| 1997-08-14 | 649 | 651 | 630 | 630 | 11,000 | 315 |
| 1997-08-13 | 650 | 650 | 650 | 650 | 2,000 | 325 |
| 1997-08-12 | 660 | 660 | 650 | 650 | 4,000 | 325 |
| 1997-08-11 | 660 | 679 | 660 | 679 | 2,000 | 339.50 |
| 1997-08-08 | 655 | 673 | 655 | 673 | 2,000 | 336.50 |
| 1997-08-06 | 652 | 652 | 652 | 652 | 1,000 | 326 |
| 1997-08-05 | 650 | 650 | 650 | 650 | 4,000 | 325 |
| 1997-08-04 | 681 | 681 | 681 | 681 | 1,000 | 340.50 |
| 1997-08-01 | 681 | 681 | 681 | 681 | 1,000 | 340.50 |
| 1997-07-31 | 680 | 681 | 680 | 681 | 5,000 | 340.50 |
| 1997-07-30 | 680 | 680 | 680 | 680 | 4,000 | 340 |
| 1997-07-29 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 1997-07-28 | 730 | 730 | 730 | 730 | 3,000 | 365 |
| 1997-07-25 | 740 | 740 | 740 | 740 | 8,000 | 370 |
| 1997-07-24 | 745 | 745 | 740 | 740 | 2,000 | 370 |
| 1997-07-23 | 770 | 770 | 750 | 750 | 3,000 | 375 |
| 1997-07-22 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1997-07-18 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1997-07-17 | 780 | 780 | 780 | 780 | 5,000 | 390 |
| 1997-07-16 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1997-07-15 | 780 | 800 | 780 | 800 | 13,000 | 400 |
| 1997-07-14 | 785 | 791 | 780 | 790 | 16,000 | 395 |
| 1997-07-10 | 800 | 800 | 795 | 795 | 12,000 | 397.50 |
| 1997-07-09 | 780 | 800 | 780 | 790 | 12,000 | 395 |
| 1997-07-08 | 780 | 790 | 780 | 790 | 6,000 | 395 |
| 1997-07-07 | 790 | 800 | 790 | 800 | 2,000 | 400 |
| 1997-07-04 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1997-07-03 | 800 | 800 | 800 | 800 | 6,000 | 400 |
| 1997-07-02 | 819 | 819 | 800 | 800 | 5,000 | 400 |
| 1997-07-01 | 829 | 829 | 819 | 819 | 6,000 | 409.50 |
| 1997-06-30 | 830 | 840 | 830 | 840 | 7,000 | 420 |
| 1997-06-27 | 830 | 835 | 830 | 830 | 9,000 | 415 |
| 1997-06-26 | 807 | 817 | 807 | 817 | 7,000 | 408.50 |
| 1997-06-25 | 835 | 835 | 827 | 827 | 5,000 | 413.50 |
| 1997-06-24 | 830 | 835 | 830 | 835 | 8,000 | 417.50 |
| 1997-06-23 | 835 | 835 | 820 | 820 | 5,000 | 410 |
| 1997-06-20 | 827 | 835 | 820 | 835 | 34,000 | 417.50 |
| 1997-06-19 | 799 | 818 | 799 | 818 | 17,000 | 409 |
| 1997-06-18 | 801 | 809 | 801 | 808 | 10,000 | 404 |
| 1997-06-17 | 844 | 844 | 811 | 811 | 6,000 | 405.50 |
| 1997-06-16 | 845 | 860 | 844 | 844 | 6,000 | 422 |
| 1997-06-13 | 845 | 860 | 845 | 845 | 12,000 | 422.50 |
| 1997-06-12 | 845 | 854 | 845 | 845 | 11,000 | 422.50 |
| 1997-06-11 | 869 | 870 | 845 | 845 | 24,000 | 422.50 |
| 1997-06-10 | 866 | 870 | 850 | 869 | 45,000 | 434.50 |
| 1997-06-09 | 853 | 875 | 853 | 856 | 40,000 | 428 |
| 1997-06-06 | 829 | 855 | 803 | 840 | 70,000 | 420 |
| 1997-06-05 | 855 | 860 | 825 | 848 | 56,000 | 424 |
| 1997-06-04 | 833 | 920 | 813 | 890 | 207,000 | 445 |
| 1997-06-03 | 833 | 833 | 833 | 833 | 250,000 | 416.50 |
| 1997-05-30 | 626 | 633 | 625 | 633 | 57,000 | 316.50 |
| 1997-05-29 | 636 | 645 | 620 | 620 | 129,000 | 310 |
| 1997-05-28 | 620 | 620 | 620 | 620 | 11,000 | 310 |
| 1997-05-27 | 615 | 616 | 615 | 616 | 5,000 | 308 |
| 1997-05-26 | 621 | 623 | 621 | 621 | 18,000 | 310.50 |
| 1997-05-23 | 615 | 617 | 615 | 617 | 5,000 | 308.50 |
| 1997-05-22 | 610 | 610 | 605 | 610 | 18,000 | 305 |
| 1997-05-21 | 616 | 616 | 610 | 610 | 10,000 | 305 |
| 1997-05-20 | 630 | 630 | 618 | 618 | 9,000 | 309 |
| 1997-05-19 | 616 | 630 | 616 | 620 | 14,000 | 310 |
| 1997-05-16 | 600 | 620 | 600 | 605 | 3,000 | 302.50 |
| 1997-05-15 | 600 | 600 | 600 | 600 | 3,000 | 300 |
| 1997-05-14 | 603 | 603 | 590 | 590 | 4,000 | 295 |
| 1997-05-13 | 606 | 606 | 593 | 603 | 17,000 | 301.50 |
| 1997-05-12 | 606 | 606 | 606 | 606 | 1,000 | 303 |
| 1997-05-09 | 616 | 616 | 606 | 606 | 5,000 | 303 |
| 1997-05-08 | 606 | 606 | 606 | 606 | 2,000 | 303 |
| 1997-05-07 | 614 | 618 | 614 | 618 | 12,000 | 309 |
| 1997-05-06 | 616 | 617 | 614 | 614 | 16,000 | 307 |
| 1997-05-02 | 621 | 621 | 614 | 614 | 14,000 | 307 |
| 1997-05-01 | 611 | 611 | 611 | 611 | 1,000 | 305.50 |
| 1997-04-25 | 610 | 610 | 609 | 609 | 7,000 | 304.50 |
| 1997-04-24 | 610 | 610 | 610 | 610 | 4,000 | 305 |
| 1997-04-23 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 1997-04-22 | 600 | 610 | 595 | 610 | 6,000 | 305 |
| 1997-04-21 | 597 | 597 | 591 | 591 | 11,000 | 295.50 |
| 1997-04-18 | 590 | 590 | 590 | 590 | 7,000 | 295 |
| 1997-04-17 | 592 | 592 | 591 | 591 | 7,000 | 295.50 |
| 1997-04-16 | 591 | 591 | 591 | 591 | 1,000 | 295.50 |
| 1997-04-08 | 629 | 629 | 629 | 629 | 1,000 | 314.50 |
| 1997-04-04 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 1997-04-02 | 635 | 635 | 635 | 635 | 1,000 | 317.50 |
| 1997-04-01 | 633 | 633 | 633 | 633 | 20,000 | 316.50 |
| 1997-03-31 | 653 | 653 | 653 | 653 | 3,000 | 326.50 |
| 1997-03-28 | 653 | 653 | 653 | 653 | 3,000 | 326.50 |
| 1997-03-27 | 652 | 652 | 652 | 652 | 5,000 | 326 |
| 1997-03-26 | 651 | 651 | 651 | 651 | 1,000 | 325.50 |
| 1997-03-25 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 1997-03-24 | 641 | 641 | 641 | 641 | 14,000 | 320.50 |
| 1997-03-21 | 641 | 641 | 640 | 641 | 9,000 | 320.50 |
| 1997-03-19 | 641 | 641 | 641 | 641 | 2,000 | 320.50 |
| 1997-03-17 | 652 | 652 | 652 | 652 | 2,000 | 326 |
| 1997-03-14 | 669 | 669 | 652 | 652 | 14,000 | 326 |
| 1997-03-12 | 670 | 670 | 669 | 669 | 4,000 | 334.50 |
| 1997-03-11 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 1997-03-10 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 1997-03-06 | 680 | 680 | 680 | 680 | 12,000 | 340 |
| 1997-03-04 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 1997-02-27 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1997-02-25 | 680 | 690 | 680 | 690 | 3,000 | 345 |
| 1997-02-24 | 670 | 670 | 670 | 670 | 4,000 | 335 |
| 1997-02-21 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 1997-02-20 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 1997-02-18 | 651 | 651 | 651 | 651 | 1,000 | 325.50 |
| 1997-02-14 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 1997-02-13 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 1997-02-12 | 640 | 640 | 625 | 625 | 4,000 | 312.50 |
| 1997-02-10 | 640 | 640 | 640 | 640 | 4,000 | 320 |
| 1997-02-06 | 645 | 645 | 641 | 641 | 6,000 | 320.50 |
| 1997-02-05 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 1997-02-04 | 655 | 655 | 655 | 655 | 1,000 | 327.50 |
| 1997-02-03 | 645 | 645 | 645 | 645 | 2,000 | 322.50 |
| 1997-01-31 | 661 | 661 | 645 | 645 | 7,000 | 322.50 |
| 1997-01-30 | 660 | 660 | 660 | 660 | 2,000 | 330 |
| 1997-01-28 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 1997-01-27 | 660 | 660 | 660 | 660 | 2,000 | 330 |
| 1997-01-22 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 1997-01-21 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 1997-01-20 | 670 | 670 | 660 | 660 | 2,000 | 330 |
| 1997-01-17 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 1997-01-13 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 1997-01-10 | 660 | 660 | 650 | 650 | 8,000 | 325 |
| 1997-01-09 | 679 | 680 | 679 | 680 | 2,000 | 340 |
| 1997-01-08 | 679 | 680 | 679 | 680 | 2,000 | 340 |
| 1997-01-07 | 710 | 710 | 710 | 710 | 1,000 | 355 |
| 1997-01-06 | 680 | 680 | 680 | 680 | 2,000 | 340 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1990-03-27]1株→1.1株
