4549 栄研化学(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	867	867	851	858	43,200	429
2009-12-29	867	867	857	864	40,000	432
2009-12-28	858	862	851	857	47,300	428.50
2009-12-25	854	854	843	848	54,800	424
2009-12-24	862	862	852	858	53,500	429
2009-12-22	842	859	830	855	93,900	427.50
2009-12-21	859	860	843	846	58,700	423
2009-12-18	856	858	844	855	96,700	427.50
2009-12-17	889	896	861	864	156,700	432
2009-12-16	862	879	861	879	169,000	439.50
2009-12-15	821	848	817	842	140,900	421
2009-12-14	820	820	805	810	31,800	405
2009-12-11	809	817	801	817	60,100	408.50
2009-12-10	840	841	811	816	82,300	408
2009-12-09	845	845	820	831	63,900	415.50
2009-12-08	845	850	842	844	27,400	422
2009-12-07	851	859	842	846	36,500	423
2009-12-04	852	858	842	846	48,000	423
2009-12-03	837	852	837	852	44,900	426
2009-12-02	831	841	829	836	70,900	418
2009-12-01	811	828	811	828	55,400	414
2009-11-30	811	820	810	819	70,700	409.50
2009-11-27	825	829	812	814	77,700	407
2009-11-26	832	851	827	833	33,300	416.50
2009-11-25	830	835	826	833	48,600	416.50
2009-11-24	869	869	835	836	70,200	418
2009-11-20	864	869	846	859	96,600	429.50
2009-11-19	827	877	825	864	159,600	432
2009-11-18	815	838	805	819	151,800	409.50
2009-11-17	876	882	834	838	144,600	419
2009-11-16	912	915	883	886	67,800	443
2009-11-13	895	918	888	910	108,000	455
2009-11-12	931	934	902	907	101,700	453.50
2009-11-11	970	978	936	945	117,900	472.50
2009-11-10	996	997	976	980	74,900	490
2009-11-09	1,010	1,011	987	998	45,400	499
2009-11-06	1,007	1,029	1,006	1,010	90,500	505
2009-11-05	1,055	1,055	1,006	1,017	102,300	508.50
2009-11-04	1,055	1,061	1,045	1,054	78,600	527
2009-11-02	1,050	1,074	1,049	1,069	85,800	534.50
2009-10-30	1,079	1,079	1,049	1,064	85,300	532
2009-10-29	1,050	1,074	1,042	1,059	172,900	529.50
2009-10-28	1,098	1,105	1,065	1,080	333,400	540
2009-10-27	1,099	1,109	1,002	1,058	413,000	529
2009-10-26	1,076	1,095	1,063	1,094	134,100	547
2009-10-23	1,034	1,060	1,034	1,056	124,300	528
2009-10-22	1,020	1,035	1,020	1,028	60,100	514
2009-10-21	1,025	1,037	1,019	1,033	67,700	516.50
2009-10-20	1,050	1,051	1,027	1,033	91,200	516.50
2009-10-19	1,060	1,061	1,044	1,048	70,200	524
2009-10-16	1,060	1,061	1,035	1,052	104,400	526
2009-10-15	1,060	1,067	1,044	1,054	67,000	527
2009-10-14	1,059	1,061	1,033	1,042	102,000	521
2009-10-13	1,042	1,067	1,027	1,062	145,500	531
2009-10-09	1,047	1,049	1,032	1,037	101,000	518.50
2009-10-08	1,026	1,050	1,010	1,040	113,500	520
2009-10-07	1,019	1,019	1,001	1,010	97,000	505
2009-10-06	1,005	1,013	990	1,006	106,200	503
2009-10-05	1,007	1,035	1,000	1,004	130,400	502
2009-10-02	990	1,010	988	997	142,500	498.50
2009-10-01	1,068	1,073	1,040	1,044	108,800	522
2009-09-30	1,051	1,073	1,039	1,070	77,400	535
2009-09-29	1,078	1,078	1,033	1,049	142,400	524.50
2009-09-28	1,049	1,077	1,023	1,060	160,400	530
2009-09-25	1,100	1,108	1,081	1,085	99,200	542.50
2009-09-24	1,124	1,131	1,110	1,124	126,000	562
2009-09-18	1,100	1,119	1,084	1,116	123,800	558
2009-09-17	1,125	1,138	1,103	1,113	154,300	556.50
2009-09-16	1,083	1,154	1,083	1,124	311,100	562
2009-09-15	1,103	1,104	1,070	1,081	190,900	540.50
2009-09-14	1,123	1,140	1,102	1,104	221,700	552
2009-09-11	1,137	1,150	1,132	1,142	189,500	571
2009-09-10	1,134	1,165	1,134	1,150	173,600	575
2009-09-09	1,178	1,185	1,151	1,152	168,300	576
2009-09-08	1,110	1,194	1,101	1,193	338,500	596.50
2009-09-07	1,182	1,199	1,134	1,139	296,900	569.50
2009-09-04	1,220	1,224	1,180	1,182	172,200	591
2009-09-03	1,232	1,236	1,210	1,217	158,700	608.50
2009-09-02	1,202	1,233	1,187	1,226	304,300	613
2009-09-01	1,170	1,249	1,168	1,214	495,100	607
2009-08-31	1,243	1,250	1,174	1,190	369,800	595
2009-08-28	1,281	1,286	1,231	1,237	496,000	618.50
2009-08-27	1,280	1,296	1,227	1,278	724,900	639
2009-08-26	1,205	1,263	1,201	1,258	676,200	629
2009-08-25	1,168	1,233	1,161	1,213	616,900	606.50
2009-08-24	1,193	1,225	1,171	1,180	430,900	590
2009-08-21	1,190	1,197	1,161	1,184	498,800	592
2009-08-20	1,190	1,203	1,160	1,199	1,259,800	599.50
2009-08-19	1,046	1,204	1,038	1,130	1,491,000	565
2009-08-18	990	1,020	984	1,006	226,900	503
2009-08-17	1,027	1,045	990	1,014	305,800	507
2009-08-14	939	976	934	964	142,200	482
2009-08-13	929	933	920	932	45,400	466
2009-08-12	918	924	915	916	26,100	458
2009-08-11	921	927	918	924	35,000	462
2009-08-10	920	931	910	919	55,100	459.50
2009-08-07	912	920	900	915	49,200	457.50
2009-08-06	912	922	911	915	37,400	457.50
2009-08-05	922	929	911	922	74,800	461
2009-08-04	910	931	898	914	123,500	457
2009-08-03	880	907	880	904	89,000	452
2009-07-31	882	886	875	879	36,100	439.50
2009-07-30	877	883	870	872	52,600	436
2009-07-29	880	881	872	881	55,300	440.50
2009-07-28	870	885	866	875	87,800	437.50
2009-07-27	851	870	851	864	98,200	432
2009-07-24	844	847	837	845	52,200	422.50
2009-07-23	841	841	832	837	37,100	418.50
2009-07-22	837	841	820	838	54,500	419
2009-07-21	820	832	814	830	60,100	415
2009-07-17	809	816	805	811	29,700	405.50
2009-07-16	803	810	802	802	26,500	401
2009-07-15	800	807	798	802	33,600	401
2009-07-14	802	805	794	798	30,200	399
2009-07-13	802	812	796	796	51,300	398
2009-07-10	805	819	800	811	52,900	405.50
2009-07-09	804	809	802	804	38,700	402
2009-07-08	817	820	807	814	35,700	407
2009-07-07	824	826	817	824	39,100	412
2009-07-06	811	825	811	821	36,600	410.50
2009-07-03	809	819	805	816	32,300	408
2009-07-02	820	825	810	819	37,400	409.50
2009-07-01	820	826	815	817	42,800	408.50
2009-06-30	832	835	815	825	67,700	412.50
2009-06-29	840	840	817	825	63,700	412.50
2009-06-26	831	832	810	821	49,400	410.50
2009-06-25	818	831	813	821	78,000	410.50
2009-06-24	805	820	802	809	60,400	404.50
2009-06-23	815	825	803	807	79,700	403.50
2009-06-22	840	841	812	835	170,700	417.50
2009-06-19	800	827	794	827	261,500	413.50
2009-06-18	769	791	758	788	136,700	394
2009-06-17	759	765	753	754	33,100	377
2009-06-16	763	769	755	769	51,800	384.50
2009-06-15	773	776	764	772	35,600	386
2009-06-12	764	780	760	763	86,300	381.50
2009-06-11	750	750	743	744	21,600	372
2009-06-10	736	745	731	742	45,700	371
2009-06-09	740	745	728	734	81,800	367
2009-06-08	745	755	740	745	71,800	372.50
2009-06-05	753	754	747	751	27,300	375.50
2009-06-04	749	759	749	755	23,600	377.50
2009-06-03	752	760	752	759	44,000	379.50
2009-06-02	750	760	749	757	41,600	378.50
2009-06-01	738	770	738	749	61,200	374.50
2009-05-29	742	750	740	748	43,900	374
2009-05-28	747	753	741	752	51,800	376
2009-05-27	751	751	738	743	86,500	371.50
2009-05-26	748	754	741	747	53,600	373.50
2009-05-25	749	764	747	753	94,400	376.50
2009-05-22	772	772	763	768	90,900	384
2009-05-21	778	786	771	775	83,100	387.50
2009-05-20	755	769	743	768	167,400	384
2009-05-19	781	781	745	755	179,900	377.50
2009-05-18	775	793	761	783	307,600	391.50
2009-05-15	723	723	710	715	39,900	357.50
2009-05-14	720	729	718	718	80,400	359
2009-05-13	717	733	717	733	36,300	366.50
2009-05-12	741	741	721	727	54,800	363.50
2009-05-11	732	741	731	739	67,100	369.50
2009-05-08	710	730	708	730	87,300	365
2009-05-07	730	734	707	720	178,500	360
2009-05-01	752	753	725	737	246,100	368.50
2009-04-30	805	805	766	775	428,100	387.50
2009-04-28	753	807	753	756	902,900	378
2009-04-27	742	742	709	733	491,600	366.50
2009-04-24	647	647	639	642	48,000	321
2009-04-23	639	647	638	644	32,600	322
2009-04-22	645	645	638	642	34,500	321
2009-04-21	640	645	631	641	25,500	320.50
2009-04-20	643	648	638	645	30,700	322.50
2009-04-17	640	640	632	637	28,000	318.50
2009-04-16	626	642	625	633	43,400	316.50
2009-04-15	623	626	618	622	23,600	311
2009-04-14	622	625	616	622	26,200	311
2009-04-13	621	623	613	621	27,000	310.50
2009-04-10	619	627	618	621	21,500	310.50
2009-04-09	624	628	623	626	14,400	313
2009-04-08	629	629	622	624	23,900	312
2009-04-07	628	630	619	625	22,200	312.50
2009-04-06	626	628	621	624	29,000	312
2009-04-03	627	629	619	625	30,500	312.50
2009-04-02	614	623	612	621	47,000	310.50
2009-04-01	615	630	607	614	48,600	307
2009-03-31	628	628	615	617	35,200	308.50
2009-03-30	641	652	631	631	29,100	315.50
2009-03-27	644	652	637	645	47,500	322.50
2009-03-26	645	649	637	647	33,400	323.50
2009-03-25	633	644	628	643	43,400	321.50
2009-03-24	630	630	621	627	56,400	313.50
2009-03-23	615	625	615	621	33,600	310.50
2009-03-19	616	618	612	616	17,500	308
2009-03-18	612	616	611	613	61,000	306.50
2009-03-17	619	627	610	616	40,800	308
2009-03-16	602	610	601	602	38,200	301
2009-03-13	608	619	601	605	49,400	302.50
2009-03-12	607	607	599	601	32,000	300.50
2009-03-11	613	621	610	612	38,500	306
2009-03-10	623	623	611	614	34,700	307
2009-03-09	625	637	623	625	34,400	312.50
2009-03-06	637	647	635	639	31,500	319.50
2009-03-05	650	660	640	657	25,700	328.50
2009-03-04	636	644	634	643	14,700	321.50
2009-03-03	636	645	634	644	8,400	322
2009-03-02	645	655	642	652	23,600	326
2009-02-27	646	666	634	653	81,600	326.50
2009-02-26	639	647	638	647	22,900	323.50
2009-02-25	650	650	631	649	51,700	324.50
2009-02-24	630	638	630	632	22,400	316
2009-02-23	634	637	630	636	21,000	318
2009-02-20	632	640	632	638	26,900	319
2009-02-19	634	639	632	635	14,300	317.50
2009-02-18	626	635	626	631	18,300	315.50
2009-02-17	648	648	633	636	23,000	318
2009-02-16	652	652	639	648	25,900	324
2009-02-13	632	648	632	642	39,800	321
2009-02-12	622	639	622	632	31,300	316
2009-02-10	625	637	625	627	39,700	313.50
2009-02-09	666	671	623	635	69,900	317.50
2009-02-06	666	674	665	666	30,700	333
2009-02-05	664	669	662	666	29,500	333
2009-02-04	653	665	653	664	45,500	332
2009-02-03	666	675	655	655	75,800	327.50
2009-02-02	684	684	667	672	122,400	336
2009-01-30	679	693	669	679	331,100	339.50
2009-01-29	646	646	638	644	36,200	322
2009-01-28	646	649	635	639	41,500	319.50
2009-01-27	638	650	638	647	32,600	323.50
2009-01-26	629	642	629	638	31,900	319
2009-01-23	646	646	628	629	39,200	314.50
2009-01-22	651	654	636	645	28,900	322.50
2009-01-21	645	655	640	646	37,300	323
2009-01-20	655	664	649	655	37,100	327.50
2009-01-19	657	660	649	653	44,700	326.50
2009-01-16	631	653	631	647	38,200	323.50
2009-01-15	658	658	634	638	53,700	319
2009-01-14	662	677	661	668	20,400	334
2009-01-13	675	676	661	666	46,700	333
2009-01-09	670	688	665	680	60,700	340
2009-01-08	675	680	661	663	31,300	331.50
2009-01-07	675	688	670	676	61,900	338
2009-01-06	680	682	670	675	31,700	337.50
2009-01-05	698	698	683	684	18,400	342

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