4549 栄研化学(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	673	689	673	688	16,100	344
2008-12-29	681	686	665	683	44,700	341.50
2008-12-26	674	678	663	673	23,700	336.50
2008-12-25	675	680	659	669	48,200	334.50
2008-12-24	694	696	671	675	56,200	337.50
2008-12-22	699	703	676	692	77,600	346
2008-12-19	693	704	682	689	110,700	344.50
2008-12-18	678	699	678	690	59,800	345
2008-12-17	700	702	677	688	71,600	344
2008-12-16	679	693	671	690	80,300	345
2008-12-15	657	684	652	684	126,600	342
2008-12-12	660	660	635	636	74,500	318
2008-12-11	653	663	641	658	81,700	329
2008-12-10	644	670	637	647	126,400	323.50
2008-12-09	646	648	640	643	87,400	321.50
2008-12-08	652	652	631	636	209,600	318
2008-12-05	673	673	650	653	112,400	326.50
2008-12-04	677	702	645	664	422,600	332
2008-12-03	640	717	636	687	748,500	343.50
2008-12-02	581	680	567	622	186,100	311
2008-12-01	603	603	590	590	37,400	295
2008-11-28	584	594	577	594	64,000	297
2008-11-27	580	589	579	583	55,200	291.50
2008-11-26	583	586	567	572	51,700	286
2008-11-25	579	585	566	581	73,000	290.50
2008-11-21	535	550	522	549	138,700	274.50
2008-11-20	580	580	550	550	90,000	275
2008-11-19	594	595	580	589	45,900	294.50
2008-11-18	588	593	582	588	29,400	294
2008-11-17	582	598	579	590	34,600	295
2008-11-14	597	600	581	587	55,700	293.50
2008-11-13	574	586	566	572	48,700	286
2008-11-12	583	591	575	586	41,300	293
2008-11-11	597	600	575	588	60,100	294
2008-11-10	598	613	596	610	48,600	305
2008-11-07	590	594	576	589	61,200	294.50
2008-11-06	599	615	590	605	48,100	302.50
2008-11-05	611	620	606	619	66,100	309.50
2008-11-04	596	606	593	599	71,500	299.50
2008-10-31	602	605	582	592	104,200	296
2008-10-30	565	600	564	598	83,100	299
2008-10-29	550	583	550	563	75,000	281.50
2008-10-28	500	535	476	527	137,600	263.50
2008-10-27	553	555	510	520	78,300	260
2008-10-24	598	598	552	553	68,100	276.50
2008-10-23	594	594	562	588	93,500	294
2008-10-22	620	623	600	600	53,700	300
2008-10-21	639	639	610	622	63,300	311
2008-10-20	595	622	590	619	48,500	309.50
2008-10-17	583	605	583	605	54,000	302.50
2008-10-16	566	590	551	565	80,500	282.50
2008-10-15	620	620	594	616	78,100	308
2008-10-14	595	620	584	620	116,800	310
2008-10-10	520	544	510	535	185,800	267.50
2008-10-09	520	580	520	560	228,100	280
2008-10-08	552	567	530	535	172,600	267.50
2008-10-07	570	575	522	568	224,900	284
2008-10-06	694	694	602	620	143,000	310
2008-10-03	716	720	702	702	74,100	351
2008-10-02	753	756	727	730	76,100	365
2008-10-01	761	771	745	750	53,200	375
2008-09-30	727	768	726	751	81,100	375.50
2008-09-29	790	799	764	771	59,600	385.50
2008-09-26	793	802	781	786	58,100	393
2008-09-25	810	810	781	785	149,700	392.50
2008-09-24	840	843	813	813	336,700	406.50
2008-09-22	764	779	741	744	77,200	372
2008-09-19	737	750	728	734	86,400	367
2008-09-18	735	750	717	727	75,700	363.50
2008-09-17	758	775	756	764	26,500	382
2008-09-16	735	778	731	755	43,600	377.50
2008-09-12	795	801	790	795	39,000	397.50
2008-09-11	800	801	787	794	25,700	397
2008-09-10	810	812	803	807	30,400	403.50
2008-09-09	826	833	813	818	28,700	409
2008-09-08	827	837	822	824	18,300	412
2008-09-05	828	830	810	822	44,800	411
2008-09-04	844	845	832	836	15,300	418
2008-09-03	840	845	833	840	27,000	420
2008-09-02	846	852	835	836	32,800	418
2008-09-01	848	854	842	848	30,200	424
2008-08-29	846	859	846	858	33,800	429
2008-08-28	840	850	840	850	19,000	425
2008-08-27	848	861	838	848	16,500	424
2008-08-26	841	849	835	849	31,500	424.50
2008-08-25	853	863	853	861	23,300	430.50
2008-08-22	841	851	836	851	26,400	425.50
2008-08-21	845	849	836	846	18,700	423
2008-08-20	838	853	838	851	19,500	425.50
2008-08-19	849	860	838	842	19,700	421
2008-08-18	834	873	833	858	67,800	429
2008-08-15	835	854	835	853	23,100	426.50
2008-08-14	826	840	826	837	29,200	418.50
2008-08-13	834	834	827	829	31,900	414.50
2008-08-12	834	840	831	833	31,000	416.50
2008-08-11	836	840	830	833	17,300	416.50
2008-08-08	828	845	822	835	44,200	417.50
2008-08-07	845	845	831	835	38,500	417.50
2008-08-06	834	848	834	843	23,300	421.50
2008-08-05	834	845	830	831	26,200	415.50
2008-08-04	858	858	831	834	44,600	417
2008-08-01	864	864	844	848	23,100	424
2008-07-31	858	865	855	863	29,000	431.50
2008-07-30	845	856	836	850	38,500	425
2008-07-29	841	847	835	840	33,600	420
2008-07-28	848	854	835	840	41,600	420
2008-07-25	840	845	834	841	40,500	420.50
2008-07-24	843	844	831	843	46,800	421.50
2008-07-23	841	852	837	841	35,900	420.50
2008-07-22	821	835	818	834	31,200	417
2008-07-18	832	833	824	824	32,900	412
2008-07-17	832	835	826	834	26,900	417
2008-07-16	834	838	827	832	32,900	416
2008-07-15	850	850	837	838	36,200	419
2008-07-14	853	854	847	849	18,900	424.50
2008-07-11	856	860	850	850	30,600	425
2008-07-10	850	861	849	856	17,800	428
2008-07-09	850	868	850	861	39,900	430.50
2008-07-08	860	860	847	849	27,800	424.50
2008-07-07	860	865	846	861	44,600	430.50
2008-07-04	861	870	853	861	34,300	430.50
2008-07-03	871	871	858	864	24,200	432
2008-07-02	890	890	874	876	27,900	438
2008-07-01	890	896	879	890	33,700	445
2008-06-30	896	896	877	881	52,400	440.50
2008-06-27	879	886	870	886	40,700	443
2008-06-26	879	898	879	891	82,500	445.50
2008-06-25	878	879	868	878	53,100	439
2008-06-24	852	861	849	858	34,100	429
2008-06-23	855	863	851	856	31,600	428
2008-06-20	863	870	857	858	36,900	429
2008-06-19	879	879	862	864	44,500	432
2008-06-18	879	885	878	881	22,300	440.50
2008-06-17	878	886	878	879	48,500	439.50
2008-06-16	897	897	876	878	38,800	439
2008-06-13	877	883	874	877	33,200	438.50
2008-06-12	871	891	870	884	88,200	442
2008-06-11	893	897	871	881	43,200	440.50
2008-06-10	900	904	883	884	38,700	442
2008-06-09	881	899	881	888	43,800	444
2008-06-06	925	928	902	902	43,500	451
2008-06-05	900	914	900	911	30,300	455.50
2008-06-04	898	915	897	910	59,900	455
2008-06-03	880	898	879	888	67,700	444
2008-06-02	885	893	876	890	79,600	445
2008-05-30	862	879	862	875	46,500	437.50
2008-05-29	853	872	849	866	121,500	433
2008-05-28	864	875	847	849	109,400	424.50
2008-05-27	872	878	862	863	64,300	431.50
2008-05-26	889	895	871	873	82,400	436.50
2008-05-23	908	908	889	889	70,700	444.50
2008-05-22	888	902	887	898	67,300	449
2008-05-21	916	920	900	904	67,000	452
2008-05-20	922	925	916	920	29,100	460
2008-05-19	920	925	914	922	82,400	461
2008-05-16	922	928	919	919	97,600	459.50
2008-05-15	927	934	917	917	91,100	458.50
2008-05-14	921	934	918	926	97,200	463
2008-05-13	950	953	920	931	89,300	465.50
2008-05-12	920	941	906	941	136,700	470.50
2008-05-09	925	948	910	916	231,300	458
2008-05-08	920	933	911	924	289,600	462
2008-05-07	878	878	865	866	101,600	433
2008-05-02	840	845	837	842	92,300	421
2008-05-01	848	848	838	838	40,800	419
2008-04-30	855	855	846	847	53,000	423.50
2008-04-28	857	864	854	855	57,900	427.50
2008-04-25	849	875	844	854	80,100	427
2008-04-24	845	850	839	839	26,700	419.50
2008-04-23	842	858	842	845	48,600	422.50
2008-04-22	836	839	836	838	22,500	419
2008-04-21	845	849	833	839	35,000	419.50
2008-04-18	851	854	838	845	46,400	422.50
2008-04-17	855	860	843	853	41,800	426.50
2008-04-16	858	859	845	845	24,500	422.50
2008-04-15	828	852	828	848	36,500	424
2008-04-14	830	836	817	836	31,300	418
2008-04-11	826	838	820	836	36,300	418
2008-04-10	846	846	826	828	33,400	414
2008-04-09	868	868	839	850	40,000	425
2008-04-08	869	870	862	864	19,600	432
2008-04-07	860	870	855	868	17,400	434
2008-04-04	871	871	852	860	35,600	430
2008-04-03	876	876	861	870	39,100	435
2008-04-02	884	886	868	875	16,300	437.50
2008-04-01	875	887	860	868	42,300	434
2008-03-31	870	877	862	877	31,800	438.50
2008-03-28	880	889	863	888	28,900	444
2008-03-27	866	882	857	878	22,900	439
2008-03-26	885	888	857	886	34,800	443
2008-03-25	898	898	883	893	35,300	446.50
2008-03-24	880	893	870	878	27,700	439
2008-03-21	854	880	854	880	36,600	440
2008-03-19	857	868	846	858	58,200	429
2008-03-18	850	854	830	847	59,200	423.50
2008-03-17	883	883	840	851	60,000	425.50
2008-03-14	911	918	885	887	105,200	443.50
2008-03-13	922	922	910	912	100,700	456
2008-03-12	919	928	912	922	46,300	461
2008-03-11	900	910	887	909	90,600	454.50
2008-03-10	875	890	870	890	54,800	445
2008-03-07	883	900	882	890	60,300	445
2008-03-06	904	919	889	908	75,900	454
2008-03-05	888	908	883	900	101,400	450
2008-03-04	924	936	880	893	128,000	446.50
2008-03-03	932	941	920	923	97,400	461.50
2008-02-29	963	979	943	948	460,300	474
2008-02-28	871	963	860	963	373,700	481.50
2008-02-27	860	880	860	863	48,900	431.50
2008-02-26	863	874	848	852	41,400	426
2008-02-25	858	862	844	861	46,700	430.50
2008-02-22	851	859	844	850	32,800	425
2008-02-21	851	861	847	853	50,800	426.50
2008-02-20	855	865	849	850	57,200	425
2008-02-19	866	866	850	855	43,700	427.50
2008-02-18	848	862	847	850	54,500	425
2008-02-15	822	847	822	839	41,600	419.50
2008-02-14	821	839	821	831	51,000	415.50
2008-02-13	841	841	815	817	87,600	408.50
2008-02-12	832	847	818	838	43,800	419
2008-02-08	850	857	846	850	68,800	425
2008-02-07	863	863	844	860	67,000	430
2008-02-06	873	883	860	864	78,500	432
2008-02-05	905	906	896	905	23,400	452.50
2008-02-04	887	910	887	899	58,200	449.50
2008-02-01	898	898	876	886	70,000	443
2008-01-31	876	909	876	908	61,400	454
2008-01-30	880	888	870	885	47,400	442.50
2008-01-29	875	885	867	880	43,700	440
2008-01-28	854	870	854	865	55,100	432.50
2008-01-25	839	874	839	851	115,900	425.50
2008-01-24	799	816	796	812	53,600	406
2008-01-23	785	801	768	794	93,700	397
2008-01-22	801	815	782	782	68,400	391
2008-01-21	831	845	830	833	55,200	416.50
2008-01-18	833	858	819	855	73,200	427.50
2008-01-17	831	853	829	848	72,600	424
2008-01-16	850	855	830	841	92,100	420.50
2008-01-15	905	906	871	874	89,900	437
2008-01-11	916	931	900	905	111,800	452.50
2008-01-10	924	930	909	915	45,700	457.50
2008-01-09	885	918	881	914	65,400	457
2008-01-08	893	896	887	891	41,300	445.50
2008-01-07	899	905	882	893	57,900	446.50
2008-01-04	931	931	900	900	48,300	450

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