4549 栄研化学(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,331 | 1,350 | 1,330 | 1,333 | 96,000 | 666.50 |
| 2003-12-29 | 1,305 | 1,334 | 1,305 | 1,326 | 152,000 | 663 |
| 2003-12-26 | 1,281 | 1,293 | 1,277 | 1,285 | 52,000 | 642.50 |
| 2003-12-25 | 1,276 | 1,293 | 1,261 | 1,278 | 62,000 | 639 |
| 2003-12-24 | 1,300 | 1,305 | 1,250 | 1,294 | 122,000 | 647 |
| 2003-12-22 | 1,300 | 1,309 | 1,292 | 1,296 | 118,000 | 648 |
| 2003-12-19 | 1,370 | 1,370 | 1,308 | 1,316 | 275,000 | 658 |
| 2003-12-18 | 1,340 | 1,341 | 1,293 | 1,300 | 202,000 | 650 |
| 2003-12-17 | 1,300 | 1,431 | 1,270 | 1,389 | 785,000 | 694.50 |
| 2003-12-16 | 1,299 | 1,299 | 1,267 | 1,285 | 42,000 | 642.50 |
| 2003-12-15 | 1,348 | 1,348 | 1,301 | 1,313 | 72,000 | 656.50 |
| 2003-12-12 | 1,321 | 1,321 | 1,300 | 1,310 | 147,000 | 655 |
| 2003-12-11 | 1,266 | 1,300 | 1,266 | 1,283 | 84,000 | 641.50 |
| 2003-12-10 | 1,275 | 1,280 | 1,251 | 1,262 | 66,000 | 631 |
| 2003-12-09 | 1,243 | 1,270 | 1,240 | 1,255 | 65,000 | 627.50 |
| 2003-12-08 | 1,272 | 1,280 | 1,221 | 1,242 | 76,000 | 621 |
| 2003-12-05 | 1,302 | 1,339 | 1,296 | 1,300 | 152,000 | 650 |
| 2003-12-04 | 1,339 | 1,349 | 1,321 | 1,322 | 63,000 | 661 |
| 2003-12-03 | 1,335 | 1,342 | 1,315 | 1,339 | 91,000 | 669.50 |
| 2003-12-02 | 1,363 | 1,371 | 1,315 | 1,321 | 106,000 | 660.50 |
| 2003-12-01 | 1,271 | 1,370 | 1,270 | 1,360 | 174,000 | 680 |
| 2003-11-28 | 1,435 | 1,435 | 1,352 | 1,371 | 394,000 | 685.50 |
| 2003-11-27 | 1,446 | 1,475 | 1,375 | 1,450 | 593,000 | 725 |
| 2003-11-26 | 1,266 | 1,299 | 1,266 | 1,286 | 52,000 | 643 |
| 2003-11-25 | 1,252 | 1,286 | 1,252 | 1,286 | 47,000 | 643 |
| 2003-11-21 | 1,175 | 1,239 | 1,175 | 1,237 | 53,000 | 618.50 |
| 2003-11-20 | 1,190 | 1,240 | 1,190 | 1,208 | 33,000 | 604 |
| 2003-11-19 | 1,157 | 1,186 | 1,157 | 1,170 | 53,000 | 585 |
| 2003-11-18 | 1,176 | 1,193 | 1,152 | 1,193 | 90,000 | 596.50 |
| 2003-11-17 | 1,228 | 1,268 | 1,190 | 1,196 | 157,000 | 598 |
| 2003-11-14 | 1,320 | 1,332 | 1,290 | 1,305 | 64,000 | 652.50 |
| 2003-11-13 | 1,330 | 1,333 | 1,314 | 1,321 | 57,000 | 660.50 |
| 2003-11-12 | 1,242 | 1,296 | 1,242 | 1,292 | 97,000 | 646 |
| 2003-11-11 | 1,289 | 1,289 | 1,230 | 1,262 | 201,000 | 631 |
| 2003-11-10 | 1,359 | 1,369 | 1,330 | 1,331 | 122,000 | 665.50 |
| 2003-11-07 | 1,429 | 1,429 | 1,382 | 1,399 | 137,000 | 699.50 |
| 2003-11-06 | 1,395 | 1,458 | 1,395 | 1,431 | 197,000 | 715.50 |
| 2003-11-05 | 1,390 | 1,395 | 1,380 | 1,382 | 64,000 | 691 |
| 2003-11-04 | 1,377 | 1,390 | 1,376 | 1,388 | 83,000 | 694 |
| 2003-10-31 | 1,380 | 1,380 | 1,358 | 1,375 | 60,000 | 687.50 |
| 2003-10-30 | 1,386 | 1,386 | 1,310 | 1,360 | 97,000 | 680 |
| 2003-10-29 | 1,381 | 1,397 | 1,363 | 1,378 | 78,000 | 689 |
| 2003-10-28 | 1,402 | 1,422 | 1,365 | 1,374 | 107,000 | 687 |
| 2003-10-27 | 1,329 | 1,395 | 1,329 | 1,389 | 235,000 | 694.50 |
| 2003-10-24 | 1,356 | 1,376 | 1,283 | 1,299 | 240,000 | 649.50 |
| 2003-10-23 | 1,394 | 1,440 | 1,360 | 1,376 | 237,000 | 688 |
| 2003-10-22 | 1,468 | 1,468 | 1,380 | 1,424 | 819,000 | 712 |
| 2003-10-21 | 1,468 | 1,468 | 1,468 | 1,468 | 208,000 | 734 |
| 2003-10-20 | 1,279 | 1,279 | 1,236 | 1,268 | 124,000 | 634 |
| 2003-10-17 | 1,297 | 1,297 | 1,275 | 1,279 | 109,000 | 639.50 |
| 2003-10-16 | 1,280 | 1,299 | 1,270 | 1,296 | 122,000 | 648 |
| 2003-10-15 | 1,294 | 1,302 | 1,251 | 1,299 | 209,000 | 649.50 |
| 2003-10-14 | 1,330 | 1,350 | 1,280 | 1,310 | 443,000 | 655 |
| 2003-10-10 | 1,064 | 1,264 | 1,060 | 1,250 | 851,000 | 625 |
| 2003-10-09 | 1,071 | 1,084 | 1,054 | 1,064 | 112,000 | 532 |
| 2003-10-08 | 1,054 | 1,070 | 1,048 | 1,049 | 83,000 | 524.50 |
| 2003-10-07 | 1,064 | 1,080 | 1,051 | 1,053 | 141,000 | 526.50 |
| 2003-10-06 | 1,078 | 1,094 | 1,051 | 1,051 | 164,000 | 525.50 |
| 2003-10-03 | 1,050 | 1,110 | 1,000 | 1,098 | 385,000 | 549 |
| 2003-10-02 | 1,102 | 1,149 | 1,058 | 1,070 | 330,000 | 535 |
| 2003-10-01 | 1,080 | 1,177 | 1,010 | 1,160 | 1,448,000 | 580 |
| 2003-09-29 | 900 | 900 | 900 | 900 | 106,000 | 450 |
| 2003-09-26 | 802 | 809 | 796 | 800 | 43,000 | 400 |
| 2003-09-25 | 804 | 804 | 796 | 800 | 27,000 | 400 |
| 2003-09-24 | 805 | 810 | 797 | 800 | 73,000 | 400 |
| 2003-09-22 | 819 | 820 | 800 | 805 | 46,000 | 402.50 |
| 2003-09-19 | 800 | 820 | 795 | 820 | 70,000 | 410 |
| 2003-09-18 | 802 | 809 | 793 | 796 | 33,000 | 398 |
| 2003-09-17 | 808 | 810 | 797 | 802 | 49,000 | 401 |
| 2003-09-16 | 801 | 815 | 799 | 800 | 59,000 | 400 |
| 2003-09-12 | 810 | 810 | 800 | 808 | 60,000 | 404 |
| 2003-09-11 | 816 | 816 | 799 | 801 | 59,000 | 400.50 |
| 2003-09-10 | 829 | 830 | 811 | 822 | 76,000 | 411 |
| 2003-09-09 | 790 | 825 | 775 | 825 | 154,000 | 412.50 |
| 2003-09-08 | 770 | 786 | 770 | 786 | 35,000 | 393 |
| 2003-09-05 | 791 | 795 | 780 | 786 | 50,000 | 393 |
| 2003-09-04 | 799 | 800 | 780 | 790 | 145,000 | 395 |
| 2003-09-03 | 743 | 762 | 743 | 762 | 56,000 | 381 |
| 2003-09-02 | 751 | 753 | 743 | 743 | 56,000 | 371.50 |
| 2003-09-01 | 765 | 774 | 742 | 750 | 93,000 | 375 |
| 2003-08-29 | 739 | 765 | 735 | 755 | 95,000 | 377.50 |
| 2003-08-28 | 722 | 739 | 722 | 733 | 74,000 | 366.50 |
| 2003-08-27 | 717 | 726 | 712 | 721 | 66,000 | 360.50 |
| 2003-08-26 | 712 | 719 | 707 | 711 | 20,000 | 355.50 |
| 2003-08-25 | 713 | 713 | 706 | 711 | 24,000 | 355.50 |
| 2003-08-22 | 710 | 710 | 700 | 703 | 25,000 | 351.50 |
| 2003-08-21 | 700 | 708 | 700 | 703 | 18,000 | 351.50 |
| 2003-08-20 | 700 | 700 | 695 | 700 | 26,000 | 350 |
| 2003-08-19 | 712 | 712 | 701 | 701 | 29,000 | 350.50 |
| 2003-08-18 | 720 | 723 | 711 | 715 | 21,000 | 357.50 |
| 2003-08-15 | 698 | 716 | 696 | 716 | 55,000 | 358 |
| 2003-08-14 | 689 | 699 | 685 | 696 | 30,000 | 348 |
| 2003-08-13 | 680 | 683 | 680 | 683 | 6,000 | 341.50 |
| 2003-08-12 | 676 | 680 | 675 | 677 | 16,000 | 338.50 |
| 2003-08-11 | 685 | 685 | 680 | 680 | 25,000 | 340 |
| 2003-08-08 | 686 | 687 | 686 | 687 | 6,000 | 343.50 |
| 2003-08-07 | 700 | 702 | 682 | 696 | 22,000 | 348 |
| 2003-08-06 | 702 | 703 | 700 | 703 | 15,000 | 351.50 |
| 2003-08-05 | 706 | 708 | 704 | 704 | 35,000 | 352 |
| 2003-08-04 | 702 | 710 | 700 | 706 | 45,000 | 353 |
| 2003-08-01 | 702 | 702 | 695 | 702 | 21,000 | 351 |
| 2003-07-31 | 709 | 709 | 696 | 696 | 29,000 | 348 |
| 2003-07-30 | 708 | 710 | 700 | 710 | 39,000 | 355 |
| 2003-07-29 | 700 | 710 | 695 | 706 | 60,000 | 353 |
| 2003-07-28 | 685 | 698 | 672 | 692 | 56,000 | 346 |
| 2003-07-25 | 682 | 682 | 668 | 668 | 47,000 | 334 |
| 2003-07-24 | 682 | 682 | 669 | 672 | 33,000 | 336 |
| 2003-07-23 | 682 | 688 | 680 | 680 | 41,000 | 340 |
| 2003-07-22 | 699 | 699 | 680 | 680 | 34,000 | 340 |
| 2003-07-18 | 690 | 690 | 685 | 687 | 21,000 | 343.50 |
| 2003-07-17 | 706 | 706 | 682 | 700 | 26,000 | 350 |
| 2003-07-16 | 714 | 720 | 702 | 707 | 43,000 | 353.50 |
| 2003-07-15 | 714 | 719 | 711 | 719 | 68,000 | 359.50 |
| 2003-07-14 | 714 | 714 | 705 | 705 | 20,000 | 352.50 |
| 2003-07-11 | 716 | 716 | 705 | 714 | 71,000 | 357 |
| 2003-07-10 | 691 | 720 | 691 | 709 | 135,000 | 354.50 |
| 2003-07-09 | 698 | 698 | 686 | 690 | 43,000 | 345 |
| 2003-07-08 | 697 | 698 | 678 | 681 | 74,000 | 340.50 |
| 2003-07-07 | 693 | 697 | 681 | 695 | 40,000 | 347.50 |
| 2003-07-04 | 669 | 685 | 669 | 683 | 46,000 | 341.50 |
| 2003-07-03 | 710 | 710 | 660 | 660 | 88,000 | 330 |
| 2003-07-02 | 709 | 716 | 700 | 709 | 62,000 | 354.50 |
| 2003-07-01 | 694 | 698 | 687 | 696 | 20,000 | 348 |
| 2003-06-30 | 705 | 709 | 687 | 690 | 33,000 | 345 |
| 2003-06-27 | 694 | 697 | 680 | 685 | 49,000 | 342.50 |
| 2003-06-26 | 680 | 699 | 675 | 697 | 57,000 | 348.50 |
| 2003-06-25 | 710 | 710 | 698 | 700 | 33,000 | 350 |
| 2003-06-24 | 700 | 710 | 700 | 700 | 49,000 | 350 |
| 2003-06-23 | 740 | 740 | 710 | 728 | 59,000 | 364 |
| 2003-06-20 | 736 | 746 | 730 | 738 | 188,000 | 369 |
| 2003-06-19 | 695 | 748 | 681 | 729 | 240,000 | 364.50 |
| 2003-06-18 | 668 | 717 | 661 | 700 | 90,000 | 350 |
| 2003-06-17 | 657 | 667 | 657 | 658 | 26,000 | 329 |
| 2003-06-16 | 662 | 662 | 653 | 656 | 37,000 | 328 |
| 2003-06-13 | 663 | 669 | 660 | 662 | 55,000 | 331 |
| 2003-06-12 | 650 | 662 | 648 | 662 | 60,000 | 331 |
| 2003-06-11 | 652 | 657 | 646 | 646 | 56,000 | 323 |
| 2003-06-10 | 657 | 657 | 650 | 651 | 22,000 | 325.50 |
| 2003-06-09 | 650 | 657 | 649 | 657 | 35,000 | 328.50 |
| 2003-06-06 | 656 | 656 | 642 | 650 | 29,000 | 325 |
| 2003-06-05 | 640 | 658 | 640 | 658 | 57,000 | 329 |
| 2003-06-04 | 669 | 670 | 640 | 640 | 85,000 | 320 |
| 2003-06-03 | 665 | 669 | 657 | 669 | 57,000 | 334.50 |
| 2003-06-02 | 657 | 666 | 654 | 662 | 39,000 | 331 |
| 2003-05-30 | 660 | 667 | 656 | 656 | 25,000 | 328 |
| 2003-05-29 | 667 | 667 | 655 | 655 | 42,000 | 327.50 |
| 2003-05-28 | 675 | 677 | 666 | 666 | 41,000 | 333 |
| 2003-05-27 | 672 | 672 | 660 | 660 | 19,000 | 330 |
| 2003-05-26 | 678 | 680 | 669 | 671 | 47,000 | 335.50 |
| 2003-05-23 | 670 | 679 | 668 | 678 | 44,000 | 339 |
| 2003-05-22 | 672 | 675 | 665 | 665 | 29,000 | 332.50 |
| 2003-05-21 | 672 | 690 | 665 | 675 | 60,000 | 337.50 |
| 2003-05-20 | 686 | 686 | 671 | 672 | 51,000 | 336 |
| 2003-05-19 | 705 | 706 | 689 | 692 | 37,000 | 346 |
| 2003-05-16 | 717 | 717 | 691 | 708 | 61,000 | 354 |
| 2003-05-15 | 720 | 735 | 715 | 716 | 97,000 | 358 |
| 2003-05-14 | 735 | 735 | 708 | 717 | 138,000 | 358.50 |
| 2003-05-13 | 680 | 744 | 680 | 739 | 234,000 | 369.50 |
| 2003-05-12 | 650 | 681 | 650 | 674 | 86,000 | 337 |
| 2003-05-09 | 660 | 662 | 638 | 650 | 103,000 | 325 |
| 2003-05-08 | 688 | 688 | 670 | 670 | 137,000 | 335 |
| 2003-05-07 | 775 | 775 | 680 | 687 | 538,000 | 343.50 |
| 2003-05-02 | 608 | 670 | 608 | 655 | 110,000 | 327.50 |
| 2003-05-01 | 597 | 603 | 595 | 601 | 21,000 | 300.50 |
| 2003-04-30 | 604 | 604 | 595 | 595 | 25,000 | 297.50 |
| 2003-04-28 | 598 | 598 | 593 | 595 | 19,000 | 297.50 |
| 2003-04-25 | 611 | 611 | 602 | 603 | 23,000 | 301.50 |
| 2003-04-24 | 590 | 604 | 590 | 601 | 23,000 | 300.50 |
| 2003-04-23 | 590 | 592 | 585 | 588 | 17,000 | 294 |
| 2003-04-22 | 590 | 591 | 587 | 588 | 37,000 | 294 |
| 2003-04-21 | 578 | 590 | 578 | 583 | 49,000 | 291.50 |
| 2003-04-18 | 586 | 586 | 577 | 577 | 43,000 | 288.50 |
| 2003-04-17 | 598 | 598 | 588 | 588 | 30,000 | 294 |
| 2003-04-16 | 615 | 615 | 590 | 599 | 21,000 | 299.50 |
| 2003-04-15 | 610 | 618 | 610 | 615 | 18,000 | 307.50 |
| 2003-04-14 | 619 | 619 | 610 | 610 | 17,000 | 305 |
| 2003-04-11 | 615 | 615 | 612 | 613 | 14,000 | 306.50 |
| 2003-04-10 | 615 | 615 | 603 | 605 | 29,000 | 302.50 |
| 2003-04-09 | 611 | 616 | 610 | 615 | 19,000 | 307.50 |
| 2003-04-08 | 609 | 609 | 599 | 604 | 15,000 | 302 |
| 2003-04-07 | 616 | 616 | 600 | 613 | 29,000 | 306.50 |
| 2003-04-04 | 589 | 599 | 589 | 597 | 28,000 | 298.50 |
| 2003-04-03 | 593 | 593 | 581 | 581 | 33,000 | 290.50 |
| 2003-04-02 | 579 | 579 | 572 | 575 | 19,000 | 287.50 |
| 2003-04-01 | 572 | 584 | 571 | 579 | 22,000 | 289.50 |
| 2003-03-31 | 578 | 580 | 576 | 577 | 21,000 | 288.50 |
| 2003-03-28 | 605 | 605 | 570 | 579 | 86,000 | 289.50 |
| 2003-03-27 | 615 | 620 | 598 | 599 | 51,000 | 299.50 |
| 2003-03-26 | 612 | 618 | 612 | 615 | 31,000 | 307.50 |
| 2003-03-25 | 618 | 619 | 605 | 615 | 32,000 | 307.50 |
| 2003-03-24 | 618 | 622 | 614 | 614 | 53,000 | 307 |
| 2003-03-20 | 610 | 611 | 605 | 608 | 30,000 | 304 |
| 2003-03-19 | 615 | 615 | 598 | 600 | 28,000 | 300 |
| 2003-03-18 | 603 | 619 | 601 | 617 | 40,000 | 308.50 |
| 2003-03-17 | 629 | 629 | 601 | 601 | 24,000 | 300.50 |
| 2003-03-14 | 620 | 629 | 620 | 629 | 56,000 | 314.50 |
| 2003-03-13 | 625 | 625 | 620 | 620 | 11,000 | 310 |
| 2003-03-12 | 613 | 627 | 606 | 627 | 46,000 | 313.50 |
| 2003-03-11 | 590 | 600 | 590 | 593 | 31,000 | 296.50 |
| 2003-03-10 | 611 | 611 | 592 | 596 | 33,000 | 298 |
| 2003-03-07 | 625 | 626 | 613 | 613 | 18,000 | 306.50 |
| 2003-03-06 | 640 | 642 | 630 | 630 | 40,000 | 315 |
| 2003-03-05 | 651 | 651 | 646 | 647 | 22,000 | 323.50 |
| 2003-03-04 | 649 | 657 | 648 | 648 | 35,000 | 324 |
| 2003-03-03 | 661 | 661 | 646 | 646 | 18,000 | 323 |
| 2003-02-28 | 643 | 665 | 640 | 662 | 57,000 | 331 |
| 2003-02-27 | 659 | 661 | 640 | 643 | 55,000 | 321.50 |
| 2003-02-26 | 665 | 670 | 659 | 659 | 22,000 | 329.50 |
| 2003-02-25 | 670 | 681 | 670 | 675 | 46,000 | 337.50 |
| 2003-02-24 | 691 | 691 | 677 | 678 | 19,000 | 339 |
| 2003-02-21 | 697 | 698 | 669 | 680 | 47,000 | 340 |
| 2003-02-20 | 710 | 729 | 692 | 697 | 65,000 | 348.50 |
| 2003-02-19 | 706 | 706 | 698 | 703 | 40,000 | 351.50 |
| 2003-02-18 | 705 | 705 | 685 | 696 | 31,000 | 348 |
| 2003-02-17 | 707 | 717 | 695 | 695 | 83,000 | 347.50 |
| 2003-02-14 | 695 | 710 | 695 | 696 | 63,000 | 348 |
| 2003-02-13 | 733 | 733 | 700 | 702 | 51,000 | 351 |
| 2003-02-12 | 710 | 750 | 710 | 723 | 134,000 | 361.50 |
| 2003-02-10 | 670 | 710 | 670 | 710 | 107,000 | 355 |
| 2003-02-07 | 654 | 663 | 651 | 662 | 44,000 | 331 |
| 2003-02-06 | 653 | 660 | 650 | 650 | 42,000 | 325 |
| 2003-02-05 | 667 | 670 | 645 | 645 | 61,000 | 322.50 |
| 2003-02-04 | 630 | 680 | 625 | 666 | 52,000 | 333 |
| 2003-02-03 | 612 | 624 | 597 | 624 | 19,000 | 312 |
| 2003-01-31 | 613 | 617 | 611 | 612 | 17,000 | 306 |
| 2003-01-30 | 645 | 645 | 605 | 620 | 39,000 | 310 |
| 2003-01-29 | 676 | 676 | 645 | 645 | 44,000 | 322.50 |
| 2003-01-28 | 654 | 664 | 654 | 660 | 24,000 | 330 |
| 2003-01-27 | 665 | 677 | 655 | 655 | 11,000 | 327.50 |
| 2003-01-24 | 671 | 676 | 666 | 675 | 26,000 | 337.50 |
| 2003-01-23 | 682 | 693 | 678 | 680 | 24,000 | 340 |
| 2003-01-22 | 690 | 690 | 688 | 689 | 18,000 | 344.50 |
| 2003-01-21 | 692 | 702 | 691 | 700 | 26,000 | 350 |
| 2003-01-20 | 694 | 701 | 689 | 701 | 31,000 | 350.50 |
| 2003-01-17 | 703 | 703 | 695 | 695 | 23,000 | 347.50 |
| 2003-01-16 | 690 | 707 | 690 | 707 | 32,000 | 353.50 |
| 2003-01-15 | 708 | 708 | 686 | 686 | 16,000 | 343 |
| 2003-01-14 | 669 | 700 | 669 | 698 | 38,000 | 349 |
| 2003-01-10 | 671 | 680 | 654 | 673 | 28,000 | 336.50 |
| 2003-01-09 | 681 | 684 | 676 | 681 | 16,000 | 340.50 |
| 2003-01-08 | 688 | 697 | 688 | 691 | 34,000 | 345.50 |
| 2003-01-07 | 690 | 695 | 680 | 688 | 27,000 | 344 |
| 2003-01-06 | 671 | 695 | 671 | 690 | 22,000 | 345 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1990-03-27]1株→1.1株
