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 |
---|---|---|---|---|---|---|
1998-12-28 | 306 | 306 | 306 | 306 | 1,000 | 153 |
1998-12-25 | 306 | 306 | 306 | 306 | 5,000 | 153 |
1998-12-22 | 306 | 306 | 306 | 306 | 1,000 | 153 |
1998-12-18 | 317 | 317 | 305 | 305 | 6,000 | 152.50 |
1998-12-17 | 315 | 320 | 315 | 320 | 2,000 | 160 |
1998-12-16 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
1998-12-15 | 315 | 315 | 315 | 315 | 3,000 | 157.50 |
1998-12-14 | 319 | 320 | 315 | 315 | 24,000 | 157.50 |
1998-12-11 | 315 | 320 | 315 | 320 | 4,000 | 160 |
1998-12-10 | 315 | 315 | 315 | 315 | 5,000 | 157.50 |
1998-12-08 | 300 | 300 | 300 | 300 | 2,000 | 150 |
1998-12-07 | 310 | 310 | 310 | 310 | 5,000 | 155 |
1998-12-04 | 330 | 330 | 325 | 325 | 3,000 | 162.50 |
1998-12-03 | 340 | 340 | 335 | 335 | 3,000 | 167.50 |
1998-12-02 | 339 | 340 | 335 | 340 | 9,000 | 170 |
1998-12-01 | 330 | 331 | 330 | 330 | 10,000 | 165 |
1998-11-30 | 331 | 345 | 331 | 345 | 14,000 | 172.50 |
1998-11-27 | 306 | 349 | 306 | 321 | 12,000 | 160.50 |
1998-11-26 | 301 | 309 | 300 | 306 | 10,000 | 153 |
1998-11-25 | 290 | 306 | 285 | 301 | 8,000 | 150.50 |
1998-11-24 | 280 | 280 | 280 | 280 | 23,000 | 140 |
1998-11-20 | 272 | 275 | 272 | 275 | 8,000 | 137.50 |
1998-11-19 | 290 | 290 | 270 | 270 | 7,000 | 135 |
1998-11-18 | 259 | 259 | 259 | 259 | 1,000 | 129.50 |
1998-11-17 | 290 | 294 | 289 | 294 | 26,000 | 147 |
1998-11-16 | 260 | 268 | 260 | 268 | 17,000 | 134 |
1998-11-13 | 251 | 251 | 250 | 250 | 3,000 | 125 |
1998-11-12 | 250 | 250 | 250 | 250 | 10,000 | 125 |
1998-11-09 | 251 | 255 | 250 | 255 | 8,000 | 127.50 |
1998-11-06 | 251 | 251 | 250 | 250 | 5,000 | 125 |
1998-11-05 | 250 | 250 | 250 | 250 | 1,000 | 125 |
1998-11-04 | 274 | 274 | 260 | 260 | 7,000 | 130 |
1998-10-29 | 276 | 276 | 276 | 276 | 1,000 | 138 |
1998-10-28 | 279 | 279 | 279 | 279 | 1,000 | 139.50 |
1998-10-27 | 269 | 270 | 250 | 250 | 8,000 | 125 |
1998-10-26 | 259 | 269 | 259 | 269 | 8,000 | 134.50 |
1998-10-23 | 262 | 262 | 262 | 262 | 1,000 | 131 |
1998-10-22 | 257 | 257 | 236 | 237 | 9,000 | 118.50 |
1998-10-20 | 256 | 256 | 256 | 256 | 1,000 | 128 |
1998-10-19 | 264 | 267 | 260 | 260 | 4,000 | 130 |
1998-10-16 | 245 | 255 | 245 | 255 | 2,000 | 127.50 |
1998-10-15 | 245 | 245 | 245 | 245 | 1,000 | 122.50 |
1998-10-14 | 245 | 245 | 245 | 245 | 1,000 | 122.50 |
1998-10-13 | 240 | 240 | 240 | 240 | 9,000 | 120 |
1998-10-12 | 240 | 240 | 240 | 240 | 10,000 | 120 |
1998-10-09 | 245 | 245 | 240 | 240 | 5,000 | 120 |
1998-10-08 | 245 | 245 | 240 | 240 | 5,000 | 120 |
1998-10-07 | 232 | 240 | 232 | 240 | 8,000 | 120 |
1998-10-06 | 239 | 239 | 239 | 239 | 2,000 | 119.50 |
1998-10-05 | 239 | 240 | 239 | 239 | 4,000 | 119.50 |
1998-10-02 | 251 | 251 | 230 | 238 | 13,000 | 119 |
1998-10-01 | 250 | 250 | 250 | 250 | 1,000 | 125 |
1998-09-30 | 270 | 270 | 270 | 270 | 4,000 | 135 |
1998-09-29 | 275 | 275 | 271 | 271 | 8,000 | 135.50 |
1998-09-28 | 280 | 280 | 280 | 280 | 1,000 | 140 |
1998-09-25 | 280 | 280 | 280 | 280 | 2,000 | 140 |
1998-09-24 | 279 | 280 | 279 | 280 | 7,000 | 140 |
1998-09-21 | 275 | 275 | 275 | 275 | 1,000 | 137.50 |
1998-09-18 | 280 | 280 | 279 | 279 | 6,000 | 139.50 |
1998-09-17 | 300 | 300 | 280 | 280 | 10,000 | 140 |
1998-09-11 | 303 | 303 | 302 | 302 | 3,000 | 151 |
1998-09-10 | 303 | 303 | 303 | 303 | 6,000 | 151.50 |
1998-09-09 | 320 | 320 | 320 | 320 | 1,000 | 160 |
1998-09-04 | 319 | 319 | 319 | 319 | 3,000 | 159.50 |
1998-09-02 | 315 | 319 | 315 | 319 | 3,000 | 159.50 |
1998-09-01 | 280 | 300 | 280 | 300 | 3,000 | 150 |
1998-08-31 | 271 | 271 | 271 | 271 | 8,000 | 135.50 |
1998-08-28 | 340 | 340 | 330 | 330 | 7,000 | 165 |
1998-08-27 | 346 | 346 | 345 | 345 | 5,000 | 172.50 |
1998-08-26 | 350 | 351 | 350 | 351 | 9,000 | 175.50 |
1998-08-24 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
1998-08-18 | 340 | 340 | 340 | 340 | 1,000 | 170 |
1998-08-17 | 340 | 340 | 340 | 340 | 1,000 | 170 |
1998-08-14 | 350 | 360 | 350 | 360 | 2,000 | 180 |
1998-08-13 | 350 | 350 | 350 | 350 | 1,000 | 175 |
1998-08-11 | 350 | 350 | 350 | 350 | 1,000 | 175 |
1998-08-10 | 360 | 360 | 360 | 360 | 4,000 | 180 |
1998-08-07 | 360 | 360 | 360 | 360 | 1,000 | 180 |
1998-08-06 | 351 | 351 | 350 | 350 | 3,000 | 175 |
1998-08-04 | 380 | 380 | 350 | 350 | 4,000 | 175 |
1998-08-03 | 366 | 366 | 366 | 366 | 1,000 | 183 |
1998-07-24 | 380 | 385 | 380 | 385 | 12,000 | 192.50 |
1998-07-21 | 375 | 375 | 375 | 375 | 1,000 | 187.50 |
1998-07-17 | 365 | 365 | 365 | 365 | 2,000 | 182.50 |
1998-07-16 | 365 | 365 | 365 | 365 | 6,000 | 182.50 |
1998-07-15 | 365 | 365 | 365 | 365 | 3,000 | 182.50 |
1998-07-10 | 360 | 365 | 360 | 365 | 5,000 | 182.50 |
1998-07-09 | 364 | 364 | 360 | 364 | 4,000 | 182 |
1998-07-08 | 364 | 365 | 360 | 364 | 11,000 | 182 |
1998-07-07 | 370 | 370 | 365 | 365 | 4,000 | 182.50 |
1998-07-06 | 360 | 370 | 360 | 370 | 2,000 | 185 |
1998-07-03 | 390 | 390 | 385 | 385 | 9,000 | 192.50 |
1998-07-02 | 385 | 390 | 385 | 390 | 11,000 | 195 |
1998-07-01 | 365 | 385 | 365 | 385 | 10,000 | 192.50 |
1998-06-30 | 350 | 355 | 350 | 355 | 9,000 | 177.50 |
1998-06-29 | 346 | 346 | 336 | 346 | 12,000 | 173 |
1998-06-26 | 350 | 350 | 346 | 346 | 6,000 | 173 |
1998-06-25 | 346 | 346 | 346 | 346 | 6,000 | 173 |
1998-06-24 | 350 | 350 | 346 | 346 | 7,000 | 173 |
1998-06-23 | 346 | 346 | 346 | 346 | 1,000 | 173 |
1998-06-17 | 350 | 350 | 346 | 346 | 3,000 | 173 |
1998-06-16 | 350 | 350 | 350 | 350 | 5,000 | 175 |
1998-06-12 | 345 | 345 | 345 | 345 | 2,000 | 172.50 |
1998-06-10 | 351 | 351 | 350 | 350 | 12,000 | 175 |
1998-06-09 | 351 | 352 | 351 | 352 | 2,000 | 176 |
1998-06-08 | 361 | 361 | 355 | 356 | 9,000 | 178 |
1998-06-05 | 360 | 360 | 360 | 360 | 2,000 | 180 |
1998-06-02 | 375 | 375 | 365 | 365 | 4,000 | 182.50 |
1998-06-01 | 372 | 372 | 370 | 370 | 11,000 | 185 |
1998-05-29 | 367 | 367 | 367 | 367 | 1,000 | 183.50 |
1998-05-28 | 367 | 367 | 367 | 367 | 1,000 | 183.50 |
1998-05-27 | 370 | 370 | 365 | 366 | 8,000 | 183 |
1998-05-26 | 361 | 365 | 360 | 365 | 22,000 | 182.50 |
1998-05-25 | 376 | 376 | 360 | 360 | 39,000 | 180 |
1998-05-22 | 375 | 375 | 370 | 371 | 26,000 | 185.50 |
1998-05-21 | 371 | 380 | 370 | 371 | 23,000 | 185.50 |
1998-05-20 | 380 | 380 | 370 | 375 | 16,000 | 187.50 |
1998-05-19 | 390 | 390 | 380 | 390 | 15,000 | 195 |
1998-05-18 | 405 | 405 | 390 | 390 | 4,000 | 195 |
1998-05-14 | 401 | 410 | 401 | 410 | 2,000 | 205 |
1998-05-12 | 420 | 420 | 420 | 420 | 3,000 | 210 |
1998-05-11 | 420 | 420 | 420 | 420 | 6,000 | 210 |
1998-05-07 | 420 | 420 | 420 | 420 | 1,000 | 210 |
1998-05-06 | 425 | 425 | 420 | 420 | 3,000 | 210 |
1998-05-01 | 420 | 420 | 420 | 420 | 1,000 | 210 |
1998-04-30 | 420 | 420 | 420 | 420 | 2,000 | 210 |
1998-04-28 | 421 | 422 | 420 | 420 | 5,000 | 210 |
1998-04-27 | 430 | 430 | 430 | 430 | 1,000 | 215 |
1998-04-24 | 435 | 436 | 426 | 436 | 13,000 | 218 |
1998-04-23 | 430 | 430 | 430 | 430 | 2,000 | 215 |
1998-04-22 | 450 | 450 | 450 | 450 | 2,000 | 225 |
1998-04-21 | 455 | 455 | 450 | 450 | 12,000 | 225 |
1998-04-20 | 460 | 460 | 460 | 460 | 1,000 | 230 |
1998-04-16 | 460 | 460 | 460 | 460 | 2,000 | 230 |
1998-04-15 | 470 | 470 | 460 | 460 | 5,000 | 230 |
1998-04-14 | 465 | 465 | 465 | 465 | 1,000 | 232.50 |
1998-04-02 | 475 | 475 | 475 | 475 | 1,000 | 237.50 |
1998-03-31 | 475 | 480 | 475 | 480 | 2,000 | 240 |
1998-03-30 | 475 | 480 | 475 | 480 | 7,000 | 240 |
1998-03-27 | 475 | 475 | 475 | 475 | 1,000 | 237.50 |
1998-03-26 | 480 | 480 | 475 | 475 | 4,000 | 237.50 |
1998-03-25 | 467 | 471 | 467 | 470 | 17,000 | 235 |
1998-03-24 | 466 | 467 | 466 | 467 | 20,000 | 233.50 |
1998-03-23 | 464 | 466 | 464 | 466 | 5,000 | 233 |
1998-03-20 | 470 | 470 | 466 | 466 | 11,000 | 233 |
1998-03-17 | 470 | 470 | 470 | 470 | 1,000 | 235 |
1998-03-16 | 461 | 470 | 460 | 466 | 8,000 | 233 |
1998-03-13 | 480 | 480 | 460 | 460 | 8,000 | 230 |
1998-03-12 | 485 | 485 | 480 | 480 | 14,000 | 240 |
1998-03-11 | 496 | 496 | 485 | 485 | 7,000 | 242.50 |
1998-03-10 | 501 | 501 | 495 | 495 | 3,000 | 247.50 |
1998-03-09 | 505 | 505 | 501 | 501 | 15,000 | 250.50 |
1998-03-06 | 501 | 501 | 501 | 501 | 2,000 | 250.50 |
1998-03-05 | 530 | 530 | 530 | 530 | 2,000 | 265 |
1998-03-04 | 538 | 538 | 530 | 530 | 9,000 | 265 |
1998-03-03 | 540 | 540 | 540 | 540 | 4,000 | 270 |
1998-03-02 | 540 | 540 | 540 | 540 | 6,000 | 270 |
1998-02-27 | 540 | 540 | 540 | 540 | 8,000 | 270 |
1998-02-25 | 550 | 550 | 550 | 550 | 7,000 | 275 |
1998-02-24 | 540 | 540 | 540 | 540 | 3,000 | 270 |
1998-02-23 | 560 | 570 | 560 | 570 | 9,000 | 285 |
1998-02-20 | 560 | 570 | 560 | 570 | 18,000 | 285 |
1998-02-19 | 580 | 580 | 580 | 580 | 2,000 | 290 |
1998-02-16 | 570 | 570 | 570 | 570 | 1,000 | 285 |
1998-02-13 | 570 | 570 | 570 | 570 | 3,000 | 285 |
1998-02-12 | 571 | 580 | 571 | 580 | 3,000 | 290 |
1998-02-10 | 570 | 571 | 570 | 570 | 4,000 | 285 |
1998-02-09 | 570 | 570 | 570 | 570 | 3,000 | 285 |
1998-02-05 | 570 | 570 | 570 | 570 | 1,000 | 285 |
1998-02-04 | 570 | 570 | 570 | 570 | 1,000 | 285 |
1998-02-03 | 580 | 580 | 580 | 580 | 1,000 | 290 |
1998-02-02 | 570 | 570 | 570 | 570 | 2,000 | 285 |
1998-01-29 | 580 | 580 | 580 | 580 | 1,000 | 290 |
1998-01-28 | 571 | 580 | 571 | 580 | 6,000 | 290 |
1998-01-27 | 551 | 551 | 551 | 551 | 3,000 | 275.50 |
1998-01-26 | 534 | 550 | 534 | 550 | 17,000 | 275 |
1998-01-22 | 530 | 530 | 530 | 530 | 1,000 | 265 |
1998-01-21 | 520 | 530 | 520 | 530 | 21,000 | 265 |
1998-01-20 | 510 | 510 | 510 | 510 | 10,000 | 255 |
1998-01-19 | 515 | 520 | 515 | 519 | 12,000 | 259.50 |
1998-01-16 | 515 | 515 | 515 | 515 | 1,000 | 257.50 |
1998-01-13 | 515 | 535 | 515 | 535 | 3,000 | 267.50 |
1998-01-12 | 500 | 510 | 500 | 510 | 3,000 | 255 |
1998-01-09 | 510 | 510 | 510 | 510 | 1,000 | 255 |
1998-01-07 | 520 | 520 | 520 | 520 | 1,000 | 260 |
1998-01-06 | 520 | 520 | 520 | 520 | 3,000 | 260 |
分割・併合履歴 : [2018-03-28]1株→2株 [1990-03-27]1株→1.1株