4549 栄研化学(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	955	964	948	950	54,500	475
2010-12-29	948	957	945	956	45,800	478
2010-12-28	950	950	942	947	16,400	473.50
2010-12-27	948	956	945	950	56,000	475
2010-12-24	951	957	942	956	105,700	478
2010-12-22	963	963	948	950	109,600	475
2010-12-21	929	966	928	966	245,900	483
2010-12-20	921	929	917	922	121,100	461
2010-12-17	890	918	889	915	143,800	457.50
2010-12-16	887	896	887	892	38,100	446
2010-12-15	897	900	891	894	55,500	447
2010-12-14	892	896	888	896	28,500	448
2010-12-13	886	893	885	891	25,600	445.50
2010-12-10	900	900	885	891	61,700	445.50
2010-12-09	890	895	885	895	42,200	447.50
2010-12-08	892	897	881	893	48,200	446.50
2010-12-07	900	903	887	895	57,400	447.50
2010-12-06	886	900	882	896	56,200	448
2010-12-03	890	895	880	887	46,200	443.50
2010-12-02	907	909	888	891	51,400	445.50
2010-12-01	906	908	895	901	35,800	450.50
2010-11-30	893	921	893	906	106,600	453
2010-11-29	886	894	886	887	26,200	443.50
2010-11-26	885	893	876	878	65,700	439
2010-11-25	895	895	873	881	73,100	440.50
2010-11-24	868	899	868	890	57,300	445
2010-11-22	888	888	871	883	24,000	441.50
2010-11-19	890	896	865	879	45,000	439.50
2010-11-18	873	890	869	886	68,000	443
2010-11-17	850	874	850	869	76,500	434.50
2010-11-16	858	858	851	854	38,000	427
2010-11-15	845	855	845	850	44,300	425
2010-11-12	838	850	835	843	48,700	421.50
2010-11-11	833	836	831	836	27,200	418
2010-11-10	827	840	827	834	25,400	417
2010-11-09	826	835	822	828	37,800	414
2010-11-08	822	827	820	826	30,200	413
2010-11-05	813	826	813	813	27,600	406.50
2010-11-04	798	813	798	811	27,300	405.50
2010-11-02	803	804	791	793	44,900	396.50
2010-11-01	819	821	802	804	45,300	402
2010-10-29	816	824	806	818	31,400	409
2010-10-28	831	832	822	823	64,600	411.50
2010-10-27	831	833	828	831	39,000	415.50
2010-10-26	833	846	829	837	44,500	418.50
2010-10-25	833	842	831	837	35,300	418.50
2010-10-22	813	838	813	829	31,400	414.50
2010-10-21	822	822	809	820	23,100	410
2010-10-20	828	830	815	822	21,600	411
2010-10-19	827	841	827	832	24,500	416
2010-10-18	820	856	803	829	56,300	414.50
2010-10-15	813	814	800	810	93,000	405
2010-10-14	826	827	819	822	62,300	411
2010-10-13	834	843	821	824	58,100	412
2010-10-12	850	851	833	835	46,200	417.50
2010-10-08	855	860	850	851	63,800	425.50
2010-10-07	836	858	836	852	93,000	426
2010-10-06	836	839	828	836	56,800	418
2010-10-05	829	838	817	836	53,000	418
2010-10-04	823	843	823	828	49,400	414
2010-10-01	830	835	808	829	44,500	414.50
2010-09-30	836	837	820	831	34,100	415.50
2010-09-29	837	842	835	840	37,600	420
2010-09-28	828	839	828	836	31,100	418
2010-09-27	839	851	830	841	57,800	420.50
2010-09-24	846	852	838	842	59,400	421
2010-09-22	843	849	840	846	33,400	423
2010-09-21	834	849	834	843	32,100	421.50
2010-09-17	828	840	825	834	30,800	417
2010-09-16	850	850	825	830	30,500	415
2010-09-15	833	850	830	841	38,400	420.50
2010-09-14	849	850	832	842	45,500	421
2010-09-13	856	862	848	852	115,400	426
2010-09-10	842	844	838	842	95,800	421
2010-09-09	810	841	807	835	147,000	417.50
2010-09-08	800	815	795	805	71,800	402.50
2010-09-07	790	807	787	804	48,100	402
2010-09-06	785	800	785	794	29,200	397
2010-09-03	774	788	774	783	25,200	391.50
2010-09-02	781	781	772	779	12,600	389.50
2010-09-01	771	780	770	775	28,900	387.50
2010-08-31	781	781	771	771	23,600	385.50
2010-08-30	784	787	778	785	25,000	392.50
2010-08-27	778	780	770	780	30,100	390
2010-08-26	773	779	769	777	41,400	388.50
2010-08-25	775	783	775	778	23,900	389
2010-08-24	777	783	771	780	26,200	390
2010-08-23	783	783	777	779	15,300	389.50
2010-08-20	784	790	779	781	30,400	390.50
2010-08-19	790	790	786	789	33,500	394.50
2010-08-18	805	809	791	800	16,100	400
2010-08-17	776	804	776	804	44,400	402
2010-08-16	773	793	773	784	26,800	392
2010-08-13	779	781	777	779	12,800	389.50
2010-08-12	772	779	770	778	26,000	389
2010-08-11	790	791	780	783	35,000	391.50
2010-08-10	798	799	790	794	10,600	397
2010-08-09	787	799	786	795	15,400	397.50
2010-08-06	799	805	787	799	18,100	399.50
2010-08-05	798	802	795	798	20,300	399
2010-08-04	793	803	786	790	38,600	395
2010-08-03	791	791	786	787	18,300	393.50
2010-08-02	780	789	779	782	14,100	391
2010-07-30	792	793	783	784	17,200	392
2010-07-29	800	800	792	792	20,500	396
2010-07-28	786	804	786	799	54,000	399.50
2010-07-27	776	783	776	781	19,100	390.50
2010-07-26	783	784	776	778	47,700	389
2010-07-23	790	790	780	783	13,700	391.50
2010-07-22	772	778	771	775	37,400	387.50
2010-07-21	784	795	778	780	24,100	390
2010-07-20	777	785	777	782	20,200	391
2010-07-16	792	793	780	781	28,300	390.50
2010-07-15	800	800	792	793	17,700	396.50
2010-07-14	791	798	791	797	12,600	398.50
2010-07-13	798	802	788	788	34,300	394
2010-07-12	803	804	796	797	16,100	398.50
2010-07-09	805	806	799	802	21,000	401
2010-07-08	801	815	799	801	57,400	400.50
2010-07-07	809	809	800	801	18,200	400.50
2010-07-06	808	818	798	808	12,700	404
2010-07-05	800	808	799	806	24,600	403
2010-07-02	800	806	798	804	18,500	402
2010-07-01	802	807	795	800	31,600	400
2010-06-30	818	820	802	813	39,700	406.50
2010-06-29	820	826	811	817	30,100	408.50
2010-06-28	833	835	821	825	41,800	412.50
2010-06-25	849	849	826	835	62,400	417.50
2010-06-24	829	851	825	836	71,900	418
2010-06-23	825	833	813	829	47,900	414.50
2010-06-22	833	836	826	832	26,100	416
2010-06-21	839	845	829	843	59,000	421.50
2010-06-18	850	855	830	830	113,900	415
2010-06-17	809	810	800	805	18,100	402.50
2010-06-16	814	815	804	808	51,500	404
2010-06-15	800	806	797	802	22,600	401
2010-06-14	794	799	791	794	24,200	397
2010-06-11	801	803	787	792	61,200	396
2010-06-10	779	790	775	786	30,200	393
2010-06-09	781	785	772	778	32,000	389
2010-06-08	781	790	777	780	47,600	390
2010-06-07	790	790	780	780	22,100	390
2010-06-04	797	801	790	795	28,700	397.50
2010-06-03	800	804	792	799	28,600	399.50
2010-06-02	796	800	790	796	20,200	398
2010-06-01	801	807	796	798	13,500	399
2010-05-31	788	810	788	800	29,000	400
2010-05-28	785	792	785	788	33,100	394
2010-05-27	777	780	767	779	44,700	389.50
2010-05-26	778	787	767	776	48,800	388
2010-05-25	791	797	780	780	65,300	390
2010-05-24	801	808	794	800	62,500	400
2010-05-21	793	807	790	799	60,200	399.50
2010-05-20	820	830	811	819	71,300	409.50
2010-05-19	831	831	822	828	49,600	414
2010-05-18	845	850	833	837	57,300	418.50
2010-05-17	853	858	831	839	74,300	419.50
2010-05-14	864	875	864	868	43,300	434
2010-05-13	882	882	867	872	50,300	436
2010-05-12	871	879	868	870	47,500	435
2010-05-11	887	890	872	873	99,600	436.50
2010-05-10	880	884	874	884	67,500	442
2010-05-07	872	898	872	884	109,100	442
2010-05-06	897	914	889	903	123,600	451.50
2010-04-30	879	910	879	905	216,800	452.50
2010-04-28	870	870	855	864	98,900	432
2010-04-27	883	885	879	882	50,500	441
2010-04-26	878	886	874	883	54,000	441.50
2010-04-23	883	883	874	877	37,900	438.50
2010-04-22	880	883	872	879	43,800	439.50
2010-04-21	878	880	876	880	40,500	440
2010-04-20	876	876	866	873	42,000	436.50
2010-04-19	873	883	871	876	58,700	438
2010-04-16	900	901	883	888	110,500	444
2010-04-15	902	906	901	902	50,100	451
2010-04-14	907	910	904	904	27,000	452
2010-04-13	912	912	903	906	63,400	453
2010-04-12	915	917	909	911	41,400	455.50
2010-04-09	908	913	901	911	51,100	455.50
2010-04-08	913	913	905	908	60,200	454
2010-04-07	901	913	901	912	81,700	456
2010-04-06	913	913	902	904	88,900	452
2010-04-05	914	917	902	909	139,900	454.50
2010-04-02	935	940	912	912	191,800	456
2010-04-01	938	948	927	935	173,200	467.50
2010-03-31	922	948	922	938	352,100	469
2010-03-30	874	900	874	900	165,500	450
2010-03-29	859	871	851	870	115,400	435
2010-03-26	853	865	849	864	74,500	432
2010-03-25	835	854	834	852	114,200	426
2010-03-24	832	839	825	834	51,400	417
2010-03-23	839	845	832	832	42,900	416
2010-03-19	844	844	836	839	31,100	419.50
2010-03-18	845	845	837	839	28,900	419.50
2010-03-17	839	839	833	835	21,500	417.50
2010-03-16	830	833	827	830	25,400	415
2010-03-15	835	839	825	832	30,700	416
2010-03-12	826	835	821	828	55,900	414
2010-03-11	819	823	815	821	39,800	410.50
2010-03-10	813	820	811	816	32,300	408
2010-03-09	818	818	812	813	15,100	406.50
2010-03-08	818	818	810	815	22,200	407.50
2010-03-05	817	818	805	812	33,000	406
2010-03-04	812	816	803	809	48,400	404.50
2010-03-03	813	817	811	814	32,500	407
2010-03-02	812	820	812	813	42,800	406.50
2010-03-01	816	817	805	812	33,500	406
2010-02-26	788	803	788	802	45,200	401
2010-02-25	805	810	799	803	71,600	401.50
2010-02-24	810	816	803	806	54,000	403
2010-02-23	814	814	809	813	39,900	406.50
2010-02-22	811	819	811	814	28,500	407
2010-02-19	812	814	805	808	46,800	404
2010-02-18	799	819	799	810	75,900	405
2010-02-17	791	797	786	797	77,200	398.50
2010-02-16	795	796	783	791	22,900	395.50
2010-02-15	803	805	783	795	76,600	397.50
2010-02-12	805	806	802	803	37,100	401.50
2010-02-10	807	808	803	805	36,600	402.50
2010-02-09	805	810	805	807	25,500	403.50
2010-02-08	818	818	807	809	48,400	404.50
2010-02-05	819	828	817	818	44,800	409
2010-02-04	835	837	827	833	20,100	416.50
2010-02-03	832	834	826	832	32,900	416
2010-02-02	812	824	812	820	51,700	410
2010-02-01	815	830	805	827	71,200	413.50
2010-01-29	850	850	823	830	114,700	415
2010-01-28	862	862	840	855	136,800	427.50
2010-01-27	875	875	861	861	75,100	430.50
2010-01-26	861	877	861	868	75,600	434
2010-01-25	852	867	851	861	63,700	430.50
2010-01-22	865	869	854	857	103,300	428.50
2010-01-21	850	870	850	870	98,300	435
2010-01-20	854	855	846	851	38,400	425.50
2010-01-19	847	852	841	851	59,200	425.50
2010-01-18	849	855	847	849	46,800	424.50
2010-01-15	842	847	842	846	47,200	423
2010-01-14	845	847	838	844	79,100	422
2010-01-13	842	851	842	847	35,700	423.50
2010-01-12	838	847	837	846	44,200	423
2010-01-08	842	847	840	847	83,100	423.50
2010-01-07	845	849	838	846	42,700	423
2010-01-06	841	845	840	844	39,400	422
2010-01-05	851	851	843	843	61,900	421.50
2010-01-04	856	860	850	853	25,800	426.50

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