4549 栄研化学(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,034	1,045	1,025	1,045	24,400	522.50
2011-12-29	1,028	1,033	1,020	1,032	19,300	516
2011-12-28	1,020	1,034	1,020	1,025	22,500	512.50
2011-12-27	1,019	1,026	1,000	1,021	31,200	510.50
2011-12-26	1,025	1,026	1,015	1,019	9,300	509.50
2011-12-22	1,026	1,032	1,022	1,025	22,000	512.50
2011-12-21	998	1,025	995	1,025	46,600	512.50
2011-12-20	990	995	988	991	47,100	495.50
2011-12-19	1,009	1,024	979	991	73,200	495.50
2011-12-16	1,024	1,030	1,018	1,018	52,600	509
2011-12-15	1,010	1,024	1,000	1,024	46,600	512
2011-12-14	1,032	1,032	1,022	1,027	13,000	513.50
2011-12-13	1,022	1,033	1,022	1,032	14,200	516
2011-12-12	1,042	1,042	1,025	1,025	19,400	512.50
2011-12-09	1,030	1,050	1,030	1,047	62,300	523.50
2011-12-08	1,015	1,022	1,014	1,022	27,200	511
2011-12-07	1,005	1,015	1,005	1,012	17,100	506
2011-12-06	1,006	1,012	1,001	1,005	11,500	502.50
2011-12-05	1,009	1,009	1,000	1,008	12,100	504
2011-12-02	1,006	1,015	1,000	1,009	17,400	504.50
2011-12-01	1,005	1,014	999	1,006	48,800	503
2011-11-30	990	993	989	991	37,500	495.50
2011-11-29	966	987	960	987	31,600	493.50
2011-11-28	960	965	951	951	55,900	475.50
2011-11-25	944	960	944	960	30,300	480
2011-11-24	966	966	950	953	46,800	476.50
2011-11-22	978	990	972	981	46,600	490.50
2011-11-21	988	993	984	993	13,400	496.50
2011-11-18	985	989	983	988	39,900	494
2011-11-17	1,000	1,000	987	995	44,800	497.50
2011-11-16	1,009	1,010	999	1,008	30,000	504
2011-11-15	1,002	1,010	989	1,002	33,700	501
2011-11-14	1,000	1,012	996	1,010	21,900	505
2011-11-11	989	996	985	996	25,200	498
2011-11-10	975	982	970	977	16,500	488.50
2011-11-09	982	1,002	982	1,002	30,800	501
2011-11-08	995	1,000	979	981	13,200	490.50
2011-11-07	1,000	1,005	996	1,005	14,500	502.50
2011-11-04	986	1,008	986	1,007	37,000	503.50
2011-11-02	979	997	973	992	25,300	496
2011-11-01	1,000	1,000	981	993	26,800	496.50
2011-10-31	1,011	1,014	1,003	1,003	34,500	501.50
2011-10-28	985	1,010	985	1,004	54,400	502
2011-10-27	984	984	970	984	21,500	492
2011-10-26	978	978	960	965	12,300	482.50
2011-10-25	996	996	965	976	19,700	488
2011-10-24	973	1,023	973	998	69,200	499
2011-10-21	959	959	941	943	15,400	471.50
2011-10-20	950	960	949	958	14,900	479
2011-10-19	954	960	946	950	26,900	475
2011-10-18	968	968	948	948	16,600	474
2011-10-17	975	979	965	968	27,100	484
2011-10-14	978	978	966	967	17,400	483.50
2011-10-13	994	1,000	980	983	16,200	491.50
2011-10-12	1,001	1,001	990	992	11,000	496
2011-10-11	1,017	1,024	1,001	1,003	11,700	501.50
2011-10-07	1,033	1,033	1,004	1,010	11,700	505
2011-10-06	991	1,012	991	1,006	5,200	503
2011-10-05	1,012	1,012	987	990	22,600	495
2011-10-04	1,039	1,039	1,003	1,004	19,400	502
2011-10-03	1,010	1,043	1,001	1,039	19,600	519.50
2011-09-30	1,031	1,045	1,018	1,039	27,100	519.50
2011-09-29	999	1,022	999	1,020	40,200	510
2011-09-28	995	1,003	978	999	33,300	499.50
2011-09-27	991	1,002	986	1,002	29,700	501
2011-09-26	1,010	1,014	976	982	34,700	491
2011-09-22	1,008	1,013	985	1,010	24,400	505
2011-09-21	1,035	1,036	1,000	1,000	50,100	500
2011-09-20	1,060	1,060	1,036	1,036	38,700	518
2011-09-16	1,067	1,100	1,059	1,100	72,400	550
2011-09-15	1,059	1,073	1,057	1,067	20,300	533.50
2011-09-14	1,075	1,075	1,045	1,055	32,200	527.50
2011-09-13	1,060	1,077	1,056	1,077	21,600	538.50
2011-09-12	1,039	1,071	1,037	1,065	43,800	532.50
2011-09-09	1,040	1,070	1,032	1,069	62,800	534.50
2011-09-08	1,016	1,045	1,006	1,043	27,000	521.50
2011-09-07	1,007	1,019	1,007	1,013	9,600	506.50
2011-09-06	998	1,026	990	1,005	19,400	502.50
2011-09-05	996	1,002	990	995	25,400	497.50
2011-09-02	1,002	1,011	996	996	21,000	498
2011-09-01	1,017	1,032	1,006	1,011	34,200	505.50
2011-08-31	950	1,034	950	1,016	80,400	508
2011-08-30	950	965	946	950	18,300	475
2011-08-29	952	957	936	942	24,600	471
2011-08-26	954	965	951	960	11,000	480
2011-08-25	962	980	947	947	24,300	473.50
2011-08-24	965	991	944	947	23,300	473.50
2011-08-23	950	960	935	958	9,700	479
2011-08-22	944	955	939	939	10,300	469.50
2011-08-19	941	955	938	943	26,200	471.50
2011-08-18	966	979	964	969	11,200	484.50
2011-08-17	970	977	964	973	20,800	486.50
2011-08-16	975	983	974	979	8,600	489.50
2011-08-15	995	995	965	975	11,700	487.50
2011-08-12	982	983	956	965	26,900	482.50
2011-08-11	945	970	945	969	17,000	484.50
2011-08-10	960	971	956	959	15,500	479.50
2011-08-09	949	949	926	945	29,900	472.50
2011-08-08	972	987	970	973	24,900	486.50
2011-08-05	952	987	952	985	31,700	492.50
2011-08-04	1,010	1,012	1,004	1,004	20,700	502
2011-08-03	1,010	1,013	994	1,011	34,000	505.50
2011-08-02	1,012	1,012	1,005	1,011	8,700	505.50
2011-08-01	1,020	1,021	1,008	1,008	25,000	504
2011-07-29	1,013	1,039	1,013	1,025	13,600	512.50
2011-07-28	1,013	1,022	1,012	1,019	44,000	509.50
2011-07-27	1,046	1,046	1,024	1,033	48,800	516.50
2011-07-26	1,055	1,057	1,045	1,054	14,800	527
2011-07-25	1,059	1,059	1,053	1,053	10,000	526.50
2011-07-22	1,056	1,062	1,050	1,061	11,200	530.50
2011-07-21	1,050	1,059	1,046	1,056	37,700	528
2011-07-20	1,050	1,054	1,038	1,041	39,300	520.50
2011-07-19	1,040	1,050	1,039	1,050	19,300	525
2011-07-15	1,039	1,052	1,039	1,050	25,400	525
2011-07-14	1,036	1,041	1,036	1,037	9,200	518.50
2011-07-13	1,040	1,046	1,035	1,043	20,100	521.50
2011-07-12	1,037	1,047	1,036	1,040	15,800	520
2011-07-11	1,045	1,049	1,036	1,042	23,900	521
2011-07-08	1,052	1,067	1,049	1,055	16,000	527.50
2011-07-07	1,050	1,055	1,050	1,051	13,700	525.50
2011-07-06	1,050	1,057	1,049	1,054	14,400	527
2011-07-05	1,056	1,064	1,050	1,052	36,000	526
2011-07-04	1,080	1,081	1,061	1,068	34,200	534
2011-07-01	1,086	1,086	1,060	1,065	49,600	532.50
2011-06-30	1,076	1,082	1,065	1,082	68,900	541
2011-06-29	1,050	1,064	1,050	1,063	39,100	531.50
2011-06-28	1,030	1,041	1,024	1,036	16,500	518
2011-06-27	1,040	1,044	1,023	1,036	39,300	518
2011-06-24	1,055	1,058	1,046	1,052	23,200	526
2011-06-23	1,050	1,055	1,041	1,054	9,900	527
2011-06-22	1,043	1,054	1,041	1,051	25,100	525.50
2011-06-21	1,041	1,051	1,040	1,049	15,000	524.50
2011-06-20	1,035	1,051	1,033	1,040	14,400	520
2011-06-17	1,054	1,062	1,040	1,041	30,200	520.50
2011-06-16	1,060	1,060	1,054	1,054	31,100	527
2011-06-15	1,088	1,090	1,061	1,067	31,400	533.50
2011-06-14	1,068	1,094	1,066	1,083	52,500	541.50
2011-06-13	1,048	1,078	1,047	1,073	52,000	536.50
2011-06-10	1,066	1,075	1,061	1,065	54,300	532.50
2011-06-09	1,067	1,067	1,060	1,066	20,600	533
2011-06-08	1,048	1,067	1,048	1,059	23,700	529.50
2011-06-07	1,040	1,049	1,040	1,047	19,900	523.50
2011-06-06	1,040	1,043	1,030	1,039	48,400	519.50
2011-06-03	1,062	1,070	1,042	1,043	47,600	521.50
2011-06-02	1,051	1,073	1,051	1,063	41,100	531.50
2011-06-01	1,075	1,078	1,067	1,076	29,300	538
2011-05-31	1,077	1,078	1,066	1,069	41,200	534.50
2011-05-30	1,061	1,078	1,058	1,077	54,200	538.50
2011-05-27	1,060	1,060	1,043	1,051	20,400	525.50
2011-05-26	1,060	1,065	1,054	1,061	23,400	530.50
2011-05-25	1,062	1,066	1,053	1,060	47,800	530
2011-05-24	1,058	1,070	1,058	1,062	53,900	531
2011-05-23	1,067	1,073	1,056	1,073	67,500	536.50
2011-05-20	1,019	1,077	1,019	1,071	130,500	535.50
2011-05-19	1,017	1,032	1,015	1,023	80,500	511.50
2011-05-18	1,011	1,028	1,010	1,019	39,600	509.50
2011-05-17	1,010	1,014	1,006	1,012	67,800	506
2011-05-16	1,010	1,017	1,010	1,010	40,300	505
2011-05-13	1,031	1,043	1,011	1,020	53,300	510
2011-05-12	1,056	1,057	1,036	1,039	97,200	519.50
2011-05-11	1,064	1,071	1,059	1,059	76,300	529.50
2011-05-10	1,063	1,065	1,050	1,062	51,100	531
2011-05-09	1,060	1,072	1,058	1,063	113,300	531.50
2011-05-06	1,020	1,047	1,014	1,045	61,300	522.50
2011-05-02	1,030	1,035	1,024	1,032	48,900	516
2011-04-28	1,012	1,029	1,010	1,020	123,800	510
2011-04-27	1,039	1,058	1,036	1,056	79,200	528
2011-04-26	1,044	1,044	1,023	1,028	47,100	514
2011-04-25	1,037	1,044	1,034	1,036	41,400	518
2011-04-22	1,035	1,045	1,023	1,036	41,400	518
2011-04-21	1,051	1,051	1,026	1,036	48,000	518
2011-04-20	1,049	1,059	995	1,041	116,900	520.50
2011-04-19	1,030	1,065	1,030	1,050	104,100	525
2011-04-18	1,030	1,074	1,013	1,053	274,200	526.50
2011-04-15	970	976	966	973	41,500	486.50
2011-04-14	956	969	951	965	46,700	482.50
2011-04-13	941	954	939	945	19,900	472.50
2011-04-12	945	954	931	945	37,800	472.50
2011-04-11	944	964	944	955	33,700	477.50
2011-04-08	927	944	927	938	23,600	469
2011-04-07	947	947	926	931	30,000	465.50
2011-04-06	946	946	929	938	31,900	469
2011-04-05	944	945	935	940	32,500	470
2011-04-04	965	967	948	954	22,600	477
2011-04-01	977	977	960	960	27,500	480
2011-03-31	973	973	958	971	40,100	485.50
2011-03-30	938	963	936	961	34,600	480.50
2011-03-29	936	938	924	938	45,600	469
2011-03-28	939	943	924	936	35,300	468
2011-03-25	948	948	915	930	53,300	465
2011-03-24	920	934	919	920	45,000	460
2011-03-23	935	944	915	924	57,000	462
2011-03-22	945	955	914	941	98,400	470.50
2011-03-18	897	940	885	930	120,500	465
2011-03-17	864	908	853	901	151,400	450.50
2011-03-16	864	896	811	882	162,900	441
2011-03-15	850	927	754	924	187,800	462
2011-03-14	835	921	835	883	190,200	441.50
2011-03-11	1,007	1,016	1,000	1,000	71,400	500
2011-03-10	1,035	1,036	1,009	1,019	58,900	509.50
2011-03-09	1,039	1,052	1,036	1,036	38,800	518
2011-03-08	1,034	1,044	1,031	1,037	23,900	518.50
2011-03-07	1,048	1,048	1,033	1,034	41,700	517
2011-03-04	1,050	1,051	1,041	1,047	38,000	523.50
2011-03-03	1,036	1,040	1,026	1,035	52,500	517.50
2011-03-02	1,039	1,048	1,033	1,035	43,900	517.50
2011-03-01	1,040	1,063	1,040	1,050	39,700	525
2011-02-28	1,025	1,044	1,021	1,039	42,300	519.50
2011-02-25	1,022	1,038	1,020	1,036	59,800	518
2011-02-24	1,033	1,048	1,026	1,036	145,200	518
2011-02-23	1,055	1,078	1,055	1,063	82,400	531.50
2011-02-22	1,115	1,115	1,080	1,085	86,300	542.50
2011-02-21	1,117	1,117	1,097	1,101	74,900	550.50
2011-02-18	1,109	1,117	1,103	1,116	75,900	558
2011-02-17	1,094	1,115	1,092	1,110	129,600	555
2011-02-16	1,078	1,092	1,075	1,089	87,500	544.50
2011-02-15	1,072	1,080	1,067	1,078	83,700	539
2011-02-14	1,054	1,074	1,042	1,072	110,800	536
2011-02-10	1,061	1,068	1,057	1,063	53,500	531.50
2011-02-09	1,068	1,083	1,065	1,074	57,800	537
2011-02-08	1,066	1,070	1,063	1,066	49,700	533
2011-02-07	1,065	1,069	1,055	1,065	68,800	532.50
2011-02-04	1,056	1,064	1,049	1,061	75,100	530.50
2011-02-03	1,061	1,065	1,056	1,063	41,200	531.50
2011-02-02	1,069	1,070	1,064	1,067	55,100	533.50
2011-02-01	1,080	1,080	1,059	1,066	78,200	533
2011-01-31	1,045	1,074	1,030	1,071	122,400	535.50
2011-01-28	1,044	1,051	1,036	1,050	83,500	525
2011-01-27	1,053	1,058	1,044	1,050	72,400	525
2011-01-26	1,038	1,071	1,038	1,051	199,200	525.50
2011-01-25	1,031	1,049	1,031	1,036	108,000	518
2011-01-24	1,010	1,021	1,010	1,019	60,300	509.50
2011-01-21	1,010	1,024	1,005	1,010	135,500	505
2011-01-20	1,000	1,012	997	1,010	106,200	505
2011-01-19	978	1,013	978	1,011	125,100	505.50
2011-01-18	985	986	979	980	28,900	490
2011-01-17	987	988	980	985	51,400	492.50
2011-01-14	982	990	981	988	38,200	494
2011-01-13	990	991	978	988	53,500	494
2011-01-12	1,003	1,004	990	990	64,200	495
2011-01-11	994	1,014	988	1,006	122,900	503
2011-01-07	986	1,004	980	994	199,700	497
2011-01-06	949	963	947	963	58,500	481.50
2011-01-05	945	952	940	947	28,500	473.50
2011-01-04	950	955	938	949	44,400	474.50

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