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