4549 栄研化学(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	1,060	1,090	1,000	1,090	68,000	545
1999-12-29	1,110	1,120	1,055	1,100	73,000	550
1999-12-28	1,220	1,220	1,080	1,190	627,000	595
1999-12-24	900	920	900	920	67,000	460
1999-12-22	800	840	800	820	25,000	410
1999-12-21	800	800	780	800	24,000	400
1999-12-20	850	860	800	800	40,000	400
1999-12-17	830	840	780	820	52,000	410
1999-12-16	860	870	845	845	52,000	422.50
1999-12-15	929	929	860	880	54,000	440
1999-12-14	988	988	910	930	61,000	465
1999-12-13	1,010	1,010	965	985	81,000	492.50
1999-12-10	928	1,000	920	1,000	199,000	500
1999-12-09	920	940	900	918	158,000	459
1999-12-08	850	935	820	900	223,000	450
1999-12-07	911	911	861	870	85,000	435
1999-12-06	1,040	1,050	950	960	49,000	480
1999-12-03	990	1,077	990	1,030	131,000	515
1999-12-02	960	1,000	950	980	110,000	490
1999-12-01	1,019	1,020	910	910	155,000	455
1999-11-30	1,100	1,180	990	1,030	357,000	515
1999-11-29	1,010	1,030	1,001	1,030	249,000	515
1999-11-26	841	930	841	930	178,000	465
1999-11-25	960	1,000	820	820	413,000	410
1999-11-24	900	900	900	900	103,000	450
1999-11-22	730	800	729	800	643,000	400
1999-11-19	700	700	700	700	267,000	350
1999-11-18	520	600	520	600	137,000	300
1999-11-17	469	520	469	500	110,000	250
1999-11-16	480	480	466	471	15,000	235.50
1999-11-15	520	520	466	486	31,000	243
1999-11-12	560	560	495	520	186,000	260
1999-11-11	560	560	560	560	284,000	280
1999-11-09	400	400	400	400	5,000	200
1999-11-08	390	410	386	390	21,000	195
1999-11-05	391	391	391	391	6,000	195.50
1999-11-04	415	415	410	415	3,000	207.50
1999-11-02	415	415	415	415	1,000	207.50
1999-11-01	420	420	390	390	2,000	195
1999-10-29	381	382	381	381	4,000	190.50
1999-10-28	391	391	386	386	3,000	193
1999-10-27	400	400	391	391	5,000	195.50
1999-10-26	405	405	400	400	4,000	200
1999-10-25	420	420	414	414	10,000	207
1999-10-22	405	405	400	400	10,000	200
1999-10-21	420	420	410	410	5,000	205
1999-10-20	410	410	410	410	5,000	205
1999-10-19	411	411	410	410	5,000	205
1999-10-18	410	410	410	410	3,000	205
1999-10-15	421	421	420	420	4,000	210
1999-10-14	420	435	420	430	3,000	215
1999-10-13	420	420	420	420	5,000	210
1999-10-12	415	420	415	420	8,000	210
1999-10-08	405	420	405	412	20,000	206
1999-10-07	407	412	405	405	22,000	202.50
1999-10-06	405	405	405	405	2,000	202.50
1999-10-05	425	425	420	420	8,000	210
1999-10-04	428	430	425	425	7,000	212.50
1999-10-01	441	441	430	430	10,000	215
1999-09-30	426	426	426	426	1,000	213
1999-09-29	435	435	430	430	6,000	215
1999-09-28	440	440	435	440	7,000	220
1999-09-27	441	441	435	435	5,000	217.50
1999-09-24	445	450	445	450	8,000	225
1999-09-22	440	440	439	440	17,000	220
1999-09-21	441	445	440	445	7,000	222.50
1999-09-20	441	441	436	439	9,000	219.50
1999-09-17	440	440	436	440	4,000	220
1999-09-16	440	440	440	440	5,000	220
1999-09-14	451	455	439	440	27,000	220
1999-09-13	465	465	450	450	20,000	225
1999-09-10	458	463	458	460	8,000	230
1999-09-09	460	465	455	455	8,000	227.50
1999-09-08	480	480	479	480	7,000	240
1999-09-07	481	485	480	480	9,000	240
1999-09-06	493	493	481	481	5,000	240.50
1999-09-03	490	490	490	490	9,000	245
1999-09-02	500	500	490	490	6,000	245
1999-09-01	500	510	500	510	9,000	255
1999-08-31	509	509	509	509	1,000	254.50
1999-08-30	519	519	519	519	1,000	259.50
1999-08-27	511	511	511	511	5,000	255.50
1999-08-26	520	520	520	520	6,000	260
1999-08-25	529	529	511	511	9,000	255.50
1999-08-24	529	530	520	529	12,000	264.50
1999-08-23	510	530	510	530	11,000	265
1999-08-20	530	530	501	501	12,000	250.50
1999-08-19	500	535	500	530	40,000	265
1999-08-18	520	520	490	490	4,000	245
1999-08-17	525	525	490	490	2,000	245
1999-08-13	513	534	513	530	28,000	265
1999-08-12	512	515	512	513	5,000	256.50
1999-08-10	503	503	503	503	1,000	251.50
1999-08-09	500	514	500	513	24,000	256.50
1999-08-06	491	536	487	520	70,000	260
1999-08-05	458	458	458	458	1,000	229
1999-08-04	455	478	455	478	4,000	239
1999-08-03	479	479	475	478	10,000	239
1999-08-02	455	455	450	454	10,000	227
1999-07-30	464	464	460	460	14,000	230
1999-07-29	470	470	463	464	28,000	232
1999-07-28	470	470	460	470	35,000	235
1999-07-27	490	490	465	480	20,000	240
1999-07-26	464	490	464	490	61,000	245
1999-07-23	497	519	491	519	19,000	259.50
1999-07-22	505	505	499	500	13,000	250
1999-07-21	499	520	499	506	10,000	253
1999-07-19	512	513	505	505	46,000	252.50
1999-07-16	511	511	499	499	19,000	249.50
1999-07-15	533	533	515	520	17,000	260
1999-07-14	537	537	530	534	25,000	267
1999-07-13	550	554	535	540	47,000	270
1999-07-12	553	590	540	550	67,000	275
1999-07-09	520	543	520	543	118,000	271.50
1999-07-08	498	530	490	510	68,000	255
1999-07-07	489	498	489	498	5,000	249
1999-07-06	490	498	489	489	19,000	244.50
1999-07-05	480	489	480	485	10,000	242.50
1999-07-02	460	460	459	459	42,000	229.50
1999-07-01	462	465	461	461	33,000	230.50
1999-06-30	461	465	460	465	17,000	232.50
1999-06-29	469	469	463	465	19,000	232.50
1999-06-28	469	470	469	470	4,000	235
1999-06-25	478	479	473	479	9,000	239.50
1999-06-24	478	478	478	478	4,000	239
1999-06-23	480	487	477	478	30,000	239
1999-06-22	478	480	478	480	11,000	240
1999-06-21	480	480	471	472	13,000	236
1999-06-18	465	480	465	475	6,000	237.50
1999-06-17	461	461	460	460	2,000	230
1999-06-16	460	460	460	460	3,000	230
1999-06-15	480	485	480	480	10,000	240
1999-06-14	490	490	480	480	11,000	240
1999-06-11	479	480	479	480	13,000	240
1999-06-09	484	484	451	451	5,000	225.50
1999-06-08	481	481	481	481	4,000	240.50
1999-06-07	451	451	450	451	3,000	225.50
1999-06-04	452	452	450	450	4,000	225
1999-06-03	460	460	457	457	7,000	228.50
1999-06-02	468	468	460	460	3,000	230
1999-06-01	460	460	460	460	1,000	230
1999-05-31	470	470	470	470	3,000	235
1999-05-28	473	473	473	473	1,000	236.50
1999-05-26	478	478	475	475	4,000	237.50
1999-05-25	475	483	475	483	7,000	241.50
1999-05-24	470	470	460	470	3,000	235
1999-05-21	475	475	470	470	2,000	235
1999-05-20	465	465	462	462	3,000	231
1999-05-17	462	462	462	462	3,000	231
1999-05-14	490	490	490	490	4,000	245
1999-05-13	518	518	500	500	22,000	250
1999-05-12	500	500	500	500	3,000	250
1999-05-11	511	511	505	505	6,000	252.50
1999-05-10	514	520	505	510	17,000	255
1999-05-07	498	500	489	499	17,000	249.50
1999-05-06	497	497	486	487	29,000	243.50
1999-04-30	493	493	480	480	6,000	240
1999-04-28	479	480	479	480	3,000	240
1999-04-27	485	485	480	480	5,000	240
1999-04-26	470	480	470	480	3,000	240
1999-04-23	465	470	465	470	6,000	235
1999-04-21	471	471	452	470	10,000	235
1999-04-20	471	475	471	471	4,000	235.50
1999-04-19	471	471	466	471	6,000	235.50
1999-04-16	471	471	470	471	6,000	235.50
1999-04-15	466	470	466	470	4,000	235
1999-04-14	480	480	466	466	8,000	233
1999-04-13	486	486	482	482	11,000	241
1999-04-12	498	498	480	485	5,000	242.50
1999-04-09	516	516	500	500	25,000	250
1999-04-08	509	521	500	510	36,000	255
1999-04-07	485	509	480	509	42,000	254.50
1999-04-06	466	470	460	470	19,000	235
1999-04-05	438	456	437	456	13,000	228
1999-04-02	436	438	436	436	22,000	218
1999-04-01	431	436	431	436	13,000	218
1999-03-31	427	429	425	426	9,000	213
1999-03-30	425	430	425	427	9,000	213.50
1999-03-29	420	420	420	420	3,000	210
1999-03-26	435	435	420	420	11,000	210
1999-03-25	430	435	425	433	10,000	216.50
1999-03-24	416	416	416	416	1,000	208
1999-03-23	431	431	431	431	3,000	215.50
1999-03-19	425	429	415	428	14,000	214
1999-03-18	429	429	418	425	17,000	212.50
1999-03-17	415	420	412	419	14,000	209.50
1999-03-16	410	420	410	420	4,000	210
1999-03-15	407	414	407	410	20,000	205
1999-03-12	395	400	395	400	16,000	200
1999-03-11	395	398	395	395	10,000	197.50
1999-03-10	394	398	393	393	15,000	196.50
1999-03-09	400	400	393	393	2,000	196.50
1999-03-08	400	400	400	400	5,000	200
1999-03-05	395	395	395	395	5,000	197.50
1999-03-04	381	391	381	391	2,000	195.50
1999-03-03	391	400	391	400	3,000	200
1999-03-02	410	410	391	396	4,000	198
1999-03-01	401	401	390	400	8,000	200
1999-02-26	419	420	410	410	7,000	205
1999-02-25	402	405	398	405	25,000	202.50
1999-02-24	448	448	402	402	9,000	201
1999-02-23	455	465	450	450	53,000	225
1999-02-22	483	485	450	450	44,000	225
1999-02-19	459	496	441	488	238,000	244
1999-02-18	403	462	398	462	206,000	231
1999-02-17	310	388	310	388	41,000	194
1999-02-16	308	308	308	308	2,000	154
1999-02-15	317	317	317	317	2,000	158.50
1999-02-12	306	307	306	307	3,000	153.50
1999-02-10	307	307	305	306	16,000	153
1999-02-08	307	307	307	307	1,000	153.50
1999-02-03	330	337	330	337	2,000	168.50
1999-02-02	339	339	339	339	2,000	169.50
1999-02-01	346	346	326	326	13,000	163
1999-01-28	328	328	326	326	8,000	163
1999-01-27	325	326	325	326	3,000	163
1999-01-26	324	324	324	324	2,000	162
1999-01-25	323	324	318	324	8,000	162
1999-01-22	313	313	313	313	1,000	156.50
1999-01-21	312	313	312	313	10,000	156.50
1999-01-20	315	315	315	315	4,000	157.50
1999-01-18	315	315	315	315	1,000	157.50
1999-01-14	310	315	310	310	7,000	155
1999-01-13	310	315	310	315	3,000	157.50
1999-01-12	310	310	310	310	1,000	155
1999-01-11	306	310	306	310	4,000	155
1999-01-08	305	305	305	305	5,000	152.50
1999-01-07	320	325	320	325	14,000	162.50
1999-01-05	315	320	296	296	12,000	148

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