4549 栄研化学(株) の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-283063063063061,000153
1998-12-253063063063065,000153
1998-12-223063063063061,000153
1998-12-183173173053056,000152.50
1998-12-173153203153202,000160
1998-12-163153153153151,000157.50
1998-12-153153153153153,000157.50
1998-12-1431932031531524,000157.50
1998-12-113153203153204,000160
1998-12-103153153153155,000157.50
1998-12-083003003003002,000150
1998-12-073103103103105,000155
1998-12-043303303253253,000162.50
1998-12-033403403353353,000167.50
1998-12-023393403353409,000170
1998-12-0133033133033010,000165
1998-11-3033134533134514,000172.50
1998-11-2730634930632112,000160.50
1998-11-2630130930030610,000153
1998-11-252903062853018,000150.50
1998-11-2428028028028023,000140
1998-11-202722752722758,000137.50
1998-11-192902902702707,000135
1998-11-182592592592591,000129.50
1998-11-1729029428929426,000147
1998-11-1626026826026817,000134
1998-11-132512512502503,000125
1998-11-1225025025025010,000125
1998-11-092512552502558,000127.50
1998-11-062512512502505,000125
1998-11-052502502502501,000125
1998-11-042742742602607,000130
1998-10-292762762762761,000138
1998-10-282792792792791,000139.50
1998-10-272692702502508,000125
1998-10-262592692592698,000134.50
1998-10-232622622622621,000131
1998-10-222572572362379,000118.50
1998-10-202562562562561,000128
1998-10-192642672602604,000130
1998-10-162452552452552,000127.50
1998-10-152452452452451,000122.50
1998-10-142452452452451,000122.50
1998-10-132402402402409,000120
1998-10-1224024024024010,000120
1998-10-092452452402405,000120
1998-10-082452452402405,000120
1998-10-072322402322408,000120
1998-10-062392392392392,000119.50
1998-10-052392402392394,000119.50
1998-10-0225125123023813,000119
1998-10-012502502502501,000125
1998-09-302702702702704,000135
1998-09-292752752712718,000135.50
1998-09-282802802802801,000140
1998-09-252802802802802,000140
1998-09-242792802792807,000140
1998-09-212752752752751,000137.50
1998-09-182802802792796,000139.50
1998-09-1730030028028010,000140
1998-09-113033033023023,000151
1998-09-103033033033036,000151.50
1998-09-093203203203201,000160
1998-09-043193193193193,000159.50
1998-09-023153193153193,000159.50
1998-09-012803002803003,000150
1998-08-312712712712718,000135.50
1998-08-283403403303307,000165
1998-08-273463463453455,000172.50
1998-08-263503513503519,000175.50
1998-08-243453453453451,000172.50
1998-08-183403403403401,000170
1998-08-173403403403401,000170
1998-08-143503603503602,000180
1998-08-133503503503501,000175
1998-08-113503503503501,000175
1998-08-103603603603604,000180
1998-08-073603603603601,000180
1998-08-063513513503503,000175
1998-08-043803803503504,000175
1998-08-033663663663661,000183
1998-07-2438038538038512,000192.50
1998-07-213753753753751,000187.50
1998-07-173653653653652,000182.50
1998-07-163653653653656,000182.50
1998-07-153653653653653,000182.50
1998-07-103603653603655,000182.50
1998-07-093643643603644,000182
1998-07-0836436536036411,000182
1998-07-073703703653654,000182.50
1998-07-063603703603702,000185
1998-07-033903903853859,000192.50
1998-07-0238539038539011,000195
1998-07-0136538536538510,000192.50
1998-06-303503553503559,000177.50
1998-06-2934634633634612,000173
1998-06-263503503463466,000173
1998-06-253463463463466,000173
1998-06-243503503463467,000173
1998-06-233463463463461,000173
1998-06-173503503463463,000173
1998-06-163503503503505,000175
1998-06-123453453453452,000172.50
1998-06-1035135135035012,000175
1998-06-093513523513522,000176
1998-06-083613613553569,000178
1998-06-053603603603602,000180
1998-06-023753753653654,000182.50
1998-06-0137237237037011,000185
1998-05-293673673673671,000183.50
1998-05-283673673673671,000183.50
1998-05-273703703653668,000183
1998-05-2636136536036522,000182.50
1998-05-2537637636036039,000180
1998-05-2237537537037126,000185.50
1998-05-2137138037037123,000185.50
1998-05-2038038037037516,000187.50
1998-05-1939039038039015,000195
1998-05-184054053903904,000195
1998-05-144014104014102,000205
1998-05-124204204204203,000210
1998-05-114204204204206,000210
1998-05-074204204204201,000210
1998-05-064254254204203,000210
1998-05-014204204204201,000210
1998-04-304204204204202,000210
1998-04-284214224204205,000210
1998-04-274304304304301,000215
1998-04-2443543642643613,000218
1998-04-234304304304302,000215
1998-04-224504504504502,000225
1998-04-2145545545045012,000225
1998-04-204604604604601,000230
1998-04-164604604604602,000230
1998-04-154704704604605,000230
1998-04-144654654654651,000232.50
1998-04-024754754754751,000237.50
1998-03-314754804754802,000240
1998-03-304754804754807,000240
1998-03-274754754754751,000237.50
1998-03-264804804754754,000237.50
1998-03-2546747146747017,000235
1998-03-2446646746646720,000233.50
1998-03-234644664644665,000233
1998-03-2047047046646611,000233
1998-03-174704704704701,000235
1998-03-164614704604668,000233
1998-03-134804804604608,000230
1998-03-1248548548048014,000240
1998-03-114964964854857,000242.50
1998-03-105015014954953,000247.50
1998-03-0950550550150115,000250.50
1998-03-065015015015012,000250.50
1998-03-055305305305302,000265
1998-03-045385385305309,000265
1998-03-035405405405404,000270
1998-03-025405405405406,000270
1998-02-275405405405408,000270
1998-02-255505505505507,000275
1998-02-245405405405403,000270
1998-02-235605705605709,000285
1998-02-2056057056057018,000285
1998-02-195805805805802,000290
1998-02-165705705705701,000285
1998-02-135705705705703,000285
1998-02-125715805715803,000290
1998-02-105705715705704,000285
1998-02-095705705705703,000285
1998-02-055705705705701,000285
1998-02-045705705705701,000285
1998-02-035805805805801,000290
1998-02-025705705705702,000285
1998-01-295805805805801,000290
1998-01-285715805715806,000290
1998-01-275515515515513,000275.50
1998-01-2653455053455017,000275
1998-01-225305305305301,000265
1998-01-2152053052053021,000265
1998-01-2051051051051010,000255
1998-01-1951552051551912,000259.50
1998-01-165155155155151,000257.50
1998-01-135155355155353,000267.50
1998-01-125005105005103,000255
1998-01-095105105105101,000255
1998-01-075205205205201,000260
1998-01-065205205205203,000260

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