4549 栄研化学(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	922	926	920	926	19,400	463
2007-12-27	920	934	919	932	42,000	466
2007-12-26	913	921	913	919	31,000	459.50
2007-12-25	930	934	906	914	68,100	457
2007-12-21	913	923	910	920	57,300	460
2007-12-20	930	934	920	922	63,400	461
2007-12-19	933	943	932	934	44,200	467
2007-12-18	946	946	926	937	62,300	468.50
2007-12-17	966	966	950	956	74,200	478
2007-12-14	967	976	960	972	58,100	486
2007-12-13	975	984	968	968	70,000	484
2007-12-12	960	979	959	975	64,400	487.50
2007-12-11	987	987	979	980	50,500	490
2007-12-10	980	986	973	977	55,800	488.50
2007-12-07	989	989	976	980	79,800	490
2007-12-06	980	982	967	973	80,100	486.50
2007-12-05	965	966	954	966	72,100	483
2007-12-04	957	961	952	957	40,800	478.50
2007-12-03	958	961	948	953	44,900	476.50
2007-11-30	935	954	935	948	49,500	474
2007-11-29	935	944	935	938	40,400	469
2007-11-28	933	936	928	931	47,600	465.50
2007-11-27	925	934	917	929	47,400	464.50
2007-11-26	946	949	917	923	106,100	461.50
2007-11-22	901	917	898	906	77,100	453
2007-11-21	937	937	907	911	91,800	455.50
2007-11-20	910	928	903	927	113,200	463.50
2007-11-19	929	936	915	921	61,400	460.50
2007-11-16	929	930	918	928	46,800	464
2007-11-15	941	948	930	939	43,100	469.50
2007-11-14	948	948	920	931	58,700	465.50
2007-11-13	927	929	917	922	61,300	461
2007-11-12	933	934	911	920	58,200	460
2007-11-09	948	948	933	933	66,800	466.50
2007-11-08	949	949	937	944	59,200	472
2007-11-07	976	977	953	954	44,800	477
2007-11-06	968	977	967	968	56,000	484
2007-11-05	978	978	964	971	68,800	485.50
2007-11-02	973	974	968	969	163,300	484.50
2007-11-01	982	986	975	980	88,100	490
2007-10-31	977	983	973	983	65,100	491.50
2007-10-30	1,000	1,004	971	977	150,100	488.50
2007-10-29	975	979	963	970	104,100	485
2007-10-26	1,000	1,002	971	974	130,000	487
2007-10-25	1,018	1,018	990	1,008	63,300	504
2007-10-24	1,026	1,034	1,000	1,010	53,900	505
2007-10-23	1,032	1,039	1,020	1,030	28,000	515
2007-10-22	972	1,032	972	1,022	56,000	511
2007-10-19	1,048	1,049	1,034	1,042	41,900	521
2007-10-18	1,036	1,048	1,028	1,048	40,000	524
2007-10-17	1,042	1,049	1,028	1,037	58,000	518.50
2007-10-16	1,047	1,055	1,041	1,041	49,200	520.50
2007-10-15	1,058	1,059	1,039	1,047	38,600	523.50
2007-10-12	1,064	1,068	1,050	1,050	47,900	525
2007-10-11	1,055	1,069	1,054	1,063	58,900	531.50
2007-10-10	1,064	1,070	1,055	1,058	64,000	529
2007-10-09	1,050	1,062	1,050	1,060	53,600	530
2007-10-05	1,047	1,059	1,046	1,051	71,800	525.50
2007-10-04	1,049	1,060	1,046	1,050	53,800	525
2007-10-03	1,048	1,060	1,045	1,059	64,600	529.50
2007-10-02	1,054	1,055	1,021	1,048	81,600	524
2007-10-01	1,049	1,053	1,040	1,050	102,000	525
2007-09-28	1,039	1,049	1,039	1,047	58,200	523.50
2007-09-27	1,026	1,044	1,026	1,038	56,000	519
2007-09-26	1,000	1,026	1,000	1,016	63,700	508
2007-09-25	1,025	1,029	1,010	1,017	41,800	508.50
2007-09-21	1,007	1,020	1,002	1,016	72,200	508
2007-09-20	1,006	1,018	1,000	1,007	44,300	503.50
2007-09-19	991	1,008	990	996	92,200	498
2007-09-18	980	985	969	979	78,300	489.50
2007-09-14	993	1,006	990	990	43,500	495
2007-09-13	1,005	1,005	993	1,000	35,800	500
2007-09-12	999	1,014	992	996	56,600	498
2007-09-11	996	998	982	994	41,200	497
2007-09-10	993	1,010	989	1,001	64,900	500.50
2007-09-07	999	1,003	993	1,002	55,600	501
2007-09-06	996	996	971	991	53,500	495.50
2007-09-05	1,015	1,015	998	1,001	64,100	500.50
2007-09-04	1,021	1,026	1,015	1,022	57,200	511
2007-09-03	1,036	1,038	1,017	1,025	67,600	512.50
2007-08-31	1,019	1,035	1,011	1,035	50,900	517.50
2007-08-30	1,020	1,036	1,013	1,030	65,000	515
2007-08-29	997	1,019	994	1,017	80,100	508.50
2007-08-28	1,014	1,037	1,002	1,032	67,300	516
2007-08-27	1,049	1,059	1,034	1,034	82,000	517
2007-08-24	1,059	1,059	1,040	1,049	92,300	524.50
2007-08-23	1,023	1,047	1,023	1,039	83,200	519.50
2007-08-22	1,010	1,016	1,004	1,013	44,300	506.50
2007-08-21	985	1,014	985	1,010	117,500	505
2007-08-20	1,020	1,020	993	999	43,000	499.50
2007-08-17	1,010	1,020	985	985	115,200	492.50
2007-08-16	1,040	1,042	1,004	1,021	88,600	510.50
2007-08-15	1,041	1,061	1,037	1,046	120,900	523
2007-08-14	1,030	1,068	1,030	1,046	152,300	523
2007-08-13	1,056	1,056	1,027	1,027	260,400	513.50
2007-08-10	983	993	952	956	233,300	478
2007-08-09	1,054	1,078	1,014	1,014	276,000	507
2007-08-08	1,090	1,098	1,061	1,074	172,000	537
2007-08-07	1,090	1,097	1,080	1,090	136,200	545
2007-08-06	1,050	1,087	1,050	1,084	93,400	542
2007-08-03	1,067	1,083	1,063	1,070	175,500	535
2007-08-02	1,054	1,067	1,046	1,065	156,900	532.50
2007-08-01	1,061	1,062	1,040	1,043	153,400	521.50
2007-07-31	1,010	1,061	1,010	1,055	275,600	527.50
2007-07-30	991	1,011	981	1,006	122,300	503
2007-07-27	957	1,006	957	1,001	289,600	500.50
2007-07-26	955	983	955	965	125,800	482.50
2007-07-25	963	967	955	958	64,100	479
2007-07-24	964	970	962	967	33,900	483.50
2007-07-23	980	981	955	961	72,300	480.50
2007-07-20	986	986	981	982	35,900	491
2007-07-19	987	988	982	983	37,300	491.50
2007-07-18	985	989	981	983	82,000	491.50
2007-07-17	986	986	980	981	36,800	490.50
2007-07-13	981	989	974	976	74,400	488
2007-07-12	985	991	977	979	109,700	489.50
2007-07-11	977	985	973	981	122,600	490.50
2007-07-10	974	978	970	972	66,600	486
2007-07-09	966	975	965	973	66,800	486.50
2007-07-06	968	970	964	965	89,600	482.50
2007-07-05	967	970	965	966	69,400	483
2007-07-04	973	974	967	967	38,900	483.50
2007-07-03	975	976	968	972	72,400	486
2007-07-02	974	978	971	975	64,100	487.50
2007-06-29	977	979	969	972	83,400	486
2007-06-28	969	971	965	971	54,400	485.50
2007-06-27	966	969	961	964	72,800	482
2007-06-26	968	970	964	966	74,000	483
2007-06-25	979	982	962	963	139,200	481.50
2007-06-22	978	978	961	973	118,400	486.50
2007-06-21	978	985	976	982	105,000	491
2007-06-20	992	992	982	983	116,100	491.50
2007-06-19	978	983	978	982	89,900	491
2007-06-18	974	979	971	977	119,300	488.50
2007-06-15	959	968	958	967	109,100	483.50
2007-06-14	962	963	954	958	66,800	479
2007-06-13	959	964	955	958	112,400	479
2007-06-12	976	978	959	960	168,900	480
2007-06-11	980	986	973	976	104,900	488
2007-06-08	970	977	968	974	117,400	487
2007-06-07	994	996	982	988	197,200	494
2007-06-06	1,001	1,001	991	997	140,900	498.50
2007-06-05	1,010	1,010	998	1,002	87,200	501
2007-06-04	1,018	1,018	999	1,000	146,300	500
2007-06-01	981	1,005	980	994	169,400	497
2007-05-31	970	971	964	971	115,300	485.50
2007-05-30	966	972	961	965	155,200	482.50
2007-05-29	959	962	952	960	119,100	480
2007-05-28	965	969	950	952	214,800	476
2007-05-25	967	969	955	959	206,300	479.50
2007-05-24	981	982	965	972	155,700	486
2007-05-23	981	990	977	981	169,200	490.50
2007-05-22	972	978	957	977	150,500	488.50
2007-05-21	1,001	1,001	975	977	151,800	488.50
2007-05-18	990	999	987	991	137,100	495.50
2007-05-17	1,000	1,005	985	986	145,500	493
2007-05-16	1,010	1,012	1,000	1,000	116,000	500
2007-05-15	1,027	1,029	1,007	1,012	144,100	506
2007-05-14	1,048	1,048	1,026	1,027	139,700	513.50
2007-05-11	1,041	1,042	1,023	1,036	162,700	518
2007-05-10	1,053	1,063	1,030	1,041	331,900	520.50
2007-05-09	1,095	1,104	1,090	1,093	101,700	546.50
2007-05-08	1,107	1,110	1,090	1,093	116,100	546.50
2007-05-07	1,126	1,132	1,103	1,106	124,000	553
2007-05-02	1,107	1,110	1,098	1,105	135,100	552.50
2007-05-01	1,097	1,110	1,088	1,095	115,700	547.50
2007-04-27	1,110	1,120	1,087	1,098	200,500	549
2007-04-26	1,118	1,121	1,104	1,105	169,600	552.50
2007-04-25	1,150	1,153	1,113	1,118	183,500	559
2007-04-24	1,181	1,184	1,151	1,156	117,400	578
2007-04-23	1,201	1,204	1,182	1,192	165,500	596
2007-04-20	1,220	1,222	1,190	1,190	262,300	595
2007-04-19	1,314	1,324	1,301	1,303	88,500	651.50
2007-04-18	1,309	1,319	1,299	1,315	44,800	657.50
2007-04-17	1,311	1,318	1,299	1,304	77,100	652
2007-04-16	1,312	1,324	1,305	1,305	82,200	652.50
2007-04-13	1,313	1,314	1,300	1,302	47,900	651
2007-04-12	1,311	1,315	1,291	1,314	57,500	657
2007-04-11	1,307	1,315	1,301	1,311	50,100	655.50
2007-04-10	1,310	1,315	1,300	1,308	59,500	654
2007-04-09	1,308	1,315	1,300	1,312	86,400	656
2007-04-06	1,319	1,319	1,295	1,299	124,800	649.50
2007-04-05	1,275	1,293	1,270	1,283	47,600	641.50
2007-04-04	1,285	1,303	1,285	1,295	55,500	647.50
2007-04-03	1,282	1,282	1,270	1,273	38,600	636.50
2007-04-02	1,305	1,305	1,281	1,282	39,200	641
2007-03-30	1,310	1,316	1,305	1,307	64,800	653.50
2007-03-29	1,307	1,315	1,299	1,312	71,800	656
2007-03-28	1,313	1,317	1,301	1,307	63,000	653.50
2007-03-27	1,292	1,320	1,292	1,302	42,200	651
2007-03-26	1,319	1,322	1,312	1,320	51,800	660
2007-03-23	1,300	1,311	1,295	1,307	67,700	653.50
2007-03-22	1,290	1,298	1,276	1,295	58,400	647.50
2007-03-20	1,282	1,289	1,281	1,287	54,900	643.50
2007-03-19	1,279	1,287	1,271	1,280	49,100	640
2007-03-16	1,288	1,288	1,267	1,279	81,500	639.50
2007-03-15	1,290	1,290	1,272	1,273	67,400	636.50
2007-03-14	1,245	1,277	1,241	1,268	88,800	634
2007-03-13	1,273	1,288	1,270	1,278	72,200	639
2007-03-12	1,295	1,295	1,271	1,285	88,100	642.50
2007-03-09	1,246	1,266	1,246	1,259	135,100	629.50
2007-03-08	1,215	1,228	1,211	1,228	62,300	614
2007-03-07	1,203	1,228	1,202	1,215	90,300	607.50
2007-03-06	1,180	1,200	1,180	1,198	119,100	599
2007-03-05	1,230	1,231	1,202	1,204	61,100	602
2007-03-02	1,230	1,255	1,230	1,243	79,900	621.50
2007-03-01	1,285	1,285	1,250	1,263	89,400	631.50
2007-02-28	1,234	1,275	1,210	1,269	192,600	634.50
2007-02-27	1,318	1,323	1,308	1,314	104,700	657
2007-02-26	1,310	1,320	1,296	1,317	99,200	658.50
2007-02-23	1,312	1,314	1,305	1,311	70,600	655.50
2007-02-22	1,301	1,314	1,301	1,308	61,100	654
2007-02-21	1,308	1,311	1,290	1,305	85,700	652.50
2007-02-20	1,310	1,319	1,303	1,307	90,000	653.50
2007-02-19	1,290	1,313	1,285	1,310	120,000	655
2007-02-16	1,308	1,308	1,285	1,300	73,200	650
2007-02-15	1,318	1,318	1,298	1,300	103,200	650
2007-02-14	1,298	1,311	1,291	1,296	171,000	648
2007-02-13	1,321	1,341	1,321	1,338	153,500	669
2007-02-09	1,302	1,321	1,297	1,320	207,600	660
2007-02-08	1,285	1,310	1,266	1,301	186,600	650.50
2007-02-07	1,294	1,299	1,287	1,288	117,200	644
2007-02-06	1,270	1,291	1,266	1,289	116,500	644.50
2007-02-05	1,257	1,273	1,244	1,270	92,100	635
2007-02-02	1,270	1,278	1,258	1,259	82,900	629.50
2007-02-01	1,250	1,275	1,249	1,270	60,700	635
2007-01-31	1,270	1,276	1,253	1,258	88,800	629
2007-01-30	1,260	1,275	1,250	1,260	113,100	630
2007-01-29	1,244	1,258	1,243	1,251	61,900	625.50
2007-01-26	1,250	1,263	1,238	1,257	157,400	628.50
2007-01-25	1,289	1,289	1,265	1,287	103,300	643.50
2007-01-24	1,295	1,295	1,271	1,290	118,100	645
2007-01-23	1,280	1,295	1,265	1,279	138,800	639.50
2007-01-22	1,263	1,280	1,262	1,280	142,500	640
2007-01-19	1,247	1,258	1,243	1,255	129,800	627.50
2007-01-18	1,239	1,252	1,238	1,247	228,900	623.50
2007-01-17	1,226	1,234	1,213	1,227	157,000	613.50
2007-01-16	1,225	1,236	1,223	1,226	96,300	613
2007-01-15	1,233	1,240	1,220	1,225	103,600	612.50
2007-01-12	1,210	1,215	1,200	1,213	97,300	606.50
2007-01-11	1,187	1,195	1,183	1,190	57,500	595
2007-01-10	1,197	1,197	1,180	1,185	63,900	592.50
2007-01-09	1,191	1,200	1,184	1,197	64,300	598.50
2007-01-05	1,201	1,201	1,188	1,191	76,600	595.50
2007-01-04	1,212	1,212	1,196	1,204	55,600	602

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