4549 栄研化学(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,178	1,178	1,176	1,178	8,000	589
2004-12-29	1,177	1,177	1,160	1,172	35,000	586
2004-12-28	1,158	1,174	1,155	1,174	66,000	587
2004-12-27	1,160	1,160	1,145	1,158	26,000	579
2004-12-24	1,139	1,164	1,139	1,162	88,000	581
2004-12-22	1,136	1,145	1,121	1,128	92,000	564
2004-12-21	1,140	1,182	1,120	1,149	108,000	574.50
2004-12-20	1,122	1,142	1,122	1,140	43,000	570
2004-12-17	1,162	1,162	1,148	1,160	15,000	580
2004-12-16	1,163	1,164	1,156	1,163	19,000	581.50
2004-12-15	1,145	1,164	1,145	1,164	32,000	582
2004-12-14	1,143	1,163	1,143	1,156	36,000	578
2004-12-13	1,138	1,150	1,138	1,143	32,000	571.50
2004-12-10	1,120	1,138	1,110	1,137	98,000	568.50
2004-12-09	1,120	1,120	1,118	1,120	49,000	560
2004-12-08	1,123	1,123	1,115	1,119	48,000	559.50
2004-12-07	1,149	1,150	1,135	1,143	34,000	571.50
2004-12-06	1,185	1,185	1,151	1,169	41,000	584.50
2004-12-03	1,203	1,204	1,186	1,186	13,000	593
2004-12-02	1,200	1,215	1,197	1,213	23,000	606.50
2004-12-01	1,207	1,209	1,197	1,200	20,000	600
2004-11-30	1,198	1,211	1,180	1,202	28,000	601
2004-11-29	1,180	1,199	1,180	1,197	8,000	598.50
2004-11-26	1,205	1,205	1,189	1,189	19,000	594.50
2004-11-25	1,203	1,205	1,190	1,205	4,000	602.50
2004-11-24	1,195	1,214	1,195	1,205	9,000	602.50
2004-11-22	1,195	1,210	1,180	1,195	31,000	597.50
2004-11-19	1,220	1,221	1,215	1,215	7,000	607.50
2004-11-18	1,228	1,240	1,220	1,220	19,000	610
2004-11-17	1,229	1,230	1,218	1,225	29,000	612.50
2004-11-16	1,219	1,223	1,210	1,218	15,000	609
2004-11-15	1,191	1,235	1,191	1,211	64,000	605.50
2004-11-12	1,191	1,191	1,181	1,190	22,000	595
2004-11-11	1,185	1,215	1,185	1,191	42,000	595.50
2004-11-10	1,180	1,200	1,179	1,185	17,000	592.50
2004-11-09	1,199	1,200	1,183	1,187	34,000	593.50
2004-11-08	1,237	1,237	1,208	1,208	28,000	604
2004-11-05	1,248	1,255	1,236	1,237	11,000	618.50
2004-11-04	1,248	1,250	1,248	1,248	28,000	624
2004-11-02	1,240	1,243	1,226	1,237	47,000	618.50
2004-11-01	1,221	1,238	1,217	1,222	26,000	611
2004-10-29	1,221	1,225	1,210	1,221	49,000	610.50
2004-10-28	1,235	1,235	1,210	1,220	49,000	610
2004-10-27	1,230	1,230	1,206	1,213	17,000	606.50
2004-10-26	1,195	1,230	1,195	1,230	27,000	615
2004-10-25	1,205	1,217	1,191	1,191	22,000	595.50
2004-10-22	1,206	1,217	1,204	1,207	23,000	603.50
2004-10-21	1,231	1,243	1,205	1,205	31,000	602.50
2004-10-20	1,229	1,230	1,180	1,230	60,000	615
2004-10-19	1,219	1,230	1,204	1,230	57,000	615
2004-10-18	1,253	1,253	1,218	1,220	22,000	610
2004-10-15	1,229	1,245	1,228	1,243	23,000	621.50
2004-10-14	1,242	1,245	1,234	1,245	23,000	622.50
2004-10-13	1,266	1,266	1,256	1,261	50,000	630.50
2004-10-12	1,262	1,268	1,260	1,266	48,000	633
2004-10-08	1,253	1,285	1,253	1,273	40,000	636.50
2004-10-07	1,296	1,296	1,273	1,286	34,000	643
2004-10-06	1,291	1,296	1,290	1,296	56,000	648
2004-10-05	1,285	1,295	1,282	1,290	61,000	645
2004-10-04	1,249	1,290	1,249	1,286	109,000	643
2004-10-01	1,256	1,260	1,230	1,252	50,000	626
2004-09-30	1,270	1,280	1,265	1,270	78,000	635
2004-09-29	1,253	1,270	1,249	1,270	104,000	635
2004-09-28	1,233	1,270	1,222	1,270	57,000	635
2004-09-27	1,212	1,236	1,201	1,236	53,000	618
2004-09-24	1,214	1,216	1,200	1,216	67,000	608
2004-09-22	1,216	1,219	1,208	1,219	31,000	609.50
2004-09-21	1,225	1,225	1,203	1,215	39,000	607.50
2004-09-17	1,217	1,225	1,210	1,225	46,000	612.50
2004-09-16	1,221	1,224	1,201	1,212	29,000	606
2004-09-15	1,214	1,230	1,202	1,224	56,000	612
2004-09-14	1,225	1,225	1,205	1,209	26,000	604.50
2004-09-13	1,201	1,230	1,201	1,225	41,000	612.50
2004-09-10	1,240	1,240	1,220	1,221	59,000	610.50
2004-09-09	1,254	1,254	1,233	1,240	29,000	620
2004-09-08	1,245	1,264	1,245	1,255	79,000	627.50
2004-09-07	1,230	1,250	1,221	1,249	85,000	624.50
2004-09-06	1,209	1,240	1,200	1,233	68,000	616.50
2004-09-03	1,222	1,222	1,195	1,208	84,000	604
2004-09-02	1,160	1,240	1,155	1,222	210,000	611
2004-09-01	1,152	1,159	1,144	1,159	38,000	579.50
2004-08-31	1,155	1,155	1,142	1,153	32,000	576.50
2004-08-30	1,140	1,153	1,135	1,153	34,000	576.50
2004-08-27	1,147	1,150	1,147	1,150	25,000	575
2004-08-26	1,157	1,159	1,147	1,147	27,000	573.50
2004-08-25	1,157	1,158	1,152	1,157	40,000	578.50
2004-08-24	1,154	1,159	1,150	1,156	20,000	578
2004-08-23	1,156	1,165	1,156	1,157	42,000	578.50
2004-08-20	1,140	1,151	1,130	1,149	49,000	574.50
2004-08-19	1,130	1,150	1,122	1,142	52,000	571
2004-08-18	1,155	1,160	1,144	1,150	48,000	575
2004-08-17	1,150	1,155	1,142	1,150	42,000	575
2004-08-16	1,147	1,155	1,136	1,150	54,000	575
2004-08-13	1,156	1,156	1,120	1,131	84,000	565.50
2004-08-12	1,146	1,174	1,145	1,166	221,000	583
2004-08-11	1,124	1,145	1,120	1,145	117,000	572.50
2004-08-10	1,099	1,124	1,098	1,122	62,000	561
2004-08-09	1,100	1,110	1,095	1,106	32,000	553
2004-08-06	1,114	1,119	1,100	1,119	94,000	559.50
2004-08-05	1,120	1,126	1,111	1,124	59,000	562
2004-08-04	1,116	1,140	1,096	1,140	146,000	570
2004-08-03	1,140	1,145	1,136	1,145	167,000	572.50
2004-08-02	1,139	1,144	1,120	1,137	80,000	568.50
2004-07-30	1,135	1,135	1,119	1,134	70,000	567
2004-07-29	1,100	1,125	1,100	1,123	57,000	561.50
2004-07-28	1,140	1,145	1,128	1,135	123,000	567.50
2004-07-27	1,146	1,155	1,110	1,120	146,000	560
2004-07-26	1,100	1,167	1,092	1,148	358,000	574
2004-07-23	1,090	1,120	1,070	1,119	268,000	559.50
2004-07-22	1,031	1,097	1,031	1,075	148,000	537.50
2004-07-21	1,030	1,030	1,010	1,030	54,000	515
2004-07-20	1,030	1,035	1,023	1,030	41,000	515
2004-07-16	1,017	1,029	1,017	1,025	46,000	512.50
2004-07-15	1,024	1,030	1,019	1,019	52,000	509.50
2004-07-14	1,013	1,029	1,011	1,024	38,000	512
2004-07-13	1,029	1,029	1,023	1,026	20,000	513
2004-07-12	1,029	1,029	1,022	1,026	24,000	513
2004-07-09	1,013	1,020	1,002	1,020	27,000	510
2004-07-08	996	1,012	996	1,012	73,000	506
2004-07-07	1,002	1,002	991	993	47,000	496.50
2004-07-06	1,015	1,015	1,000	1,001	53,000	500.50
2004-07-05	1,013	1,013	1,007	1,010	42,000	505
2004-07-02	1,013	1,015	1,008	1,015	23,000	507.50
2004-07-01	1,022	1,022	1,011	1,013	34,000	506.50
2004-06-30	1,026	1,027	1,017	1,020	24,000	510
2004-06-29	1,023	1,023	1,014	1,019	23,000	509.50
2004-06-28	1,023	1,024	1,012	1,020	36,000	510
2004-06-25	1,027	1,027	1,020	1,022	14,000	511
2004-06-24	1,020	1,025	1,007	1,020	27,000	510
2004-06-23	1,029	1,029	1,016	1,016	26,000	508
2004-06-22	1,022	1,035	1,015	1,018	64,000	509
2004-06-21	1,007	1,027	1,007	1,015	21,000	507.50
2004-06-18	1,011	1,011	1,002	1,002	30,000	501
2004-06-17	1,020	1,020	1,010	1,011	44,000	505.50
2004-06-16	1,012	1,020	1,008	1,014	28,000	507
2004-06-15	1,011	1,013	1,005	1,008	45,000	504
2004-06-14	1,043	1,043	1,020	1,025	25,000	512.50
2004-06-11	1,033	1,052	1,030	1,042	94,000	521
2004-06-10	1,019	1,025	1,012	1,025	25,000	512.50
2004-06-09	1,029	1,035	1,012	1,020	31,000	510
2004-06-08	1,028	1,035	1,012	1,012	74,000	506
2004-06-07	990	1,011	990	1,009	31,000	504.50
2004-06-04	975	985	966	980	48,000	490
2004-06-03	992	992	957	968	88,000	484
2004-06-02	1,001	1,002	995	997	36,000	498.50
2004-06-01	1,002	1,010	998	998	50,000	499
2004-05-31	1,008	1,009	992	999	33,000	499.50
2004-05-28	998	1,010	995	997	52,000	498.50
2004-05-27	1,013	1,013	995	999	27,000	499.50
2004-05-26	1,005	1,018	1,000	1,013	42,000	506.50
2004-05-25	1,018	1,018	1,000	1,000	17,000	500
2004-05-24	997	1,017	997	1,012	35,000	506
2004-05-21	985	1,005	977	995	42,000	497.50
2004-05-20	1,024	1,024	996	1,005	59,000	502.50
2004-05-19	976	1,003	966	995	77,000	497.50
2004-05-18	940	990	940	964	135,000	482
2004-05-17	1,017	1,020	982	990	114,000	495
2004-05-14	1,020	1,032	1,020	1,030	67,000	515
2004-05-13	1,035	1,044	1,018	1,038	33,000	519
2004-05-12	1,021	1,030	1,003	1,030	143,000	515
2004-05-11	1,020	1,030	1,003	1,029	67,000	514.50
2004-05-10	1,084	1,084	1,030	1,050	134,000	525
2004-05-07	1,086	1,103	1,082	1,086	71,000	543
2004-05-06	1,113	1,120	1,095	1,106	77,000	553
2004-04-30	1,110	1,112	1,085	1,112	110,000	556
2004-04-28	1,092	1,110	1,085	1,110	60,000	555
2004-04-27	1,108	1,109	1,092	1,100	79,000	550
2004-04-26	1,118	1,118	1,108	1,110	117,000	555
2004-04-23	1,133	1,133	1,102	1,105	202,000	552.50
2004-04-22	1,070	1,077	1,057	1,073	77,000	536.50
2004-04-21	1,063	1,063	1,050	1,060	97,000	530
2004-04-20	1,051	1,070	1,041	1,055	85,000	527.50
2004-04-19	1,071	1,075	1,029	1,032	85,000	516
2004-04-16	1,075	1,075	1,055	1,067	56,000	533.50
2004-04-15	1,090	1,090	1,050	1,053	91,000	526.50
2004-04-14	1,092	1,098	1,086	1,098	66,000	549
2004-04-13	1,113	1,115	1,091	1,097	83,000	548.50
2004-04-12	1,125	1,125	1,104	1,112	43,000	556
2004-04-09	1,120	1,120	1,100	1,105	94,000	552.50
2004-04-08	1,134	1,134	1,122	1,131	73,000	565.50
2004-04-07	1,124	1,134	1,124	1,134	76,000	567
2004-04-06	1,129	1,140	1,116	1,122	83,000	561
2004-04-05	1,141	1,142	1,113	1,136	116,000	568
2004-04-02	1,101	1,134	1,100	1,134	169,000	567
2004-04-01	1,076	1,093	1,063	1,089	145,000	544.50
2004-03-31	1,086	1,090	1,070	1,083	56,000	541.50
2004-03-30	1,119	1,119	1,076	1,086	124,000	543
2004-03-29	1,107	1,123	1,100	1,101	137,000	550.50
2004-03-26	1,170	1,180	1,102	1,105	329,000	552.50
2004-03-25	1,022	1,200	1,022	1,157	662,000	578.50
2004-03-24	1,003	1,015	1,000	1,008	58,000	504
2004-03-23	1,005	1,005	995	1,005	78,000	502.50
2004-03-22	1,024	1,029	1,013	1,013	56,000	506.50
2004-03-19	1,026	1,030	1,016	1,016	79,000	508
2004-03-18	1,044	1,044	1,025	1,025	50,000	512.50
2004-03-17	1,031	1,040	1,025	1,036	36,000	518
2004-03-16	1,039	1,043	1,029	1,029	31,000	514.50
2004-03-15	1,038	1,044	1,035	1,038	75,000	519
2004-03-12	1,025	1,035	1,020	1,028	61,000	514
2004-03-11	1,039	1,040	1,034	1,035	45,000	517.50
2004-03-10	1,080	1,080	1,043	1,046	93,000	523
2004-03-09	1,059	1,076	1,055	1,064	132,000	532
2004-03-08	1,049	1,055	1,038	1,052	69,000	526
2004-03-05	1,028	1,032	1,025	1,031	70,000	515.50
2004-03-04	1,030	1,035	1,025	1,026	50,000	513
2004-03-03	1,020	1,029	1,014	1,026	88,000	513
2004-03-02	1,009	1,015	1,000	1,004	81,000	502
2004-03-01	976	1,005	973	1,001	182,000	500.50
2004-02-27	970	978	968	969	127,000	484.50
2004-02-26	994	994	982	990	77,000	495
2004-02-25	1,018	1,018	1,000	1,002	64,000	501
2004-02-24	1,026	1,045	1,005	1,014	94,000	507
2004-02-23	1,002	1,025	1,000	1,025	69,000	512.50
2004-02-20	1,014	1,014	1,003	1,007	66,000	503.50
2004-02-19	1,009	1,014	1,002	1,014	75,000	507
2004-02-18	1,024	1,024	1,007	1,016	103,000	508
2004-02-17	1,026	1,026	995	1,024	228,000	512
2004-02-16	1,042	1,042	1,023	1,028	75,000	514
2004-02-13	1,046	1,049	1,040	1,045	71,000	522.50
2004-02-12	1,057	1,060	1,045	1,054	69,000	527
2004-02-10	1,060	1,065	1,052	1,062	44,000	531
2004-02-09	1,090	1,094	1,075	1,080	74,000	540
2004-02-06	1,102	1,106	1,087	1,093	62,000	546.50
2004-02-05	1,140	1,142	1,114	1,122	85,000	561
2004-02-04	1,157	1,158	1,119	1,154	164,000	577
2004-02-03	1,150	1,173	1,147	1,158	278,000	579
2004-02-02	1,060	1,119	1,057	1,118	144,000	559
2004-01-30	1,039	1,058	1,026	1,040	186,000	520
2004-01-29	1,044	1,060	1,035	1,059	130,000	529.50
2004-01-28	1,100	1,119	1,100	1,101	123,000	550.50
2004-01-27	1,160	1,160	1,120	1,133	75,000	566.50
2004-01-26	1,176	1,179	1,160	1,164	67,000	582
2004-01-23	1,170	1,176	1,169	1,174	47,000	587
2004-01-22	1,185	1,185	1,166	1,170	98,000	585
2004-01-21	1,205	1,215	1,183	1,185	94,000	592.50
2004-01-20	1,169	1,210	1,167	1,204	149,000	602
2004-01-19	1,205	1,205	1,160	1,175	170,000	587.50
2004-01-16	1,238	1,238	1,203	1,214	104,000	607
2004-01-15	1,263	1,268	1,235	1,235	127,000	617.50
2004-01-14	1,263	1,285	1,263	1,280	61,000	640
2004-01-13	1,304	1,304	1,261	1,261	117,000	630.50
2004-01-09	1,330	1,330	1,296	1,301	82,000	650.50
2004-01-08	1,285	1,329	1,278	1,322	168,000	661
2004-01-07	1,320	1,320	1,282	1,300	107,000	650
2004-01-06	1,353	1,364	1,330	1,340	147,000	670
2004-01-05	1,313	1,319	1,310	1,315	27,000	657.50

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