4549 栄研化学(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,095	1,109	1,090	1,109	26,600	554.50
2012-12-27	1,102	1,109	1,095	1,096	31,000	548
2012-12-26	1,109	1,109	1,095	1,102	20,200	551
2012-12-25	1,109	1,111	1,106	1,106	42,800	553
2012-12-21	1,105	1,111	1,098	1,099	28,100	549.50
2012-12-20	1,109	1,115	1,103	1,104	25,900	552
2012-12-19	1,106	1,115	1,103	1,112	36,600	556
2012-12-18	1,110	1,115	1,106	1,106	22,400	553
2012-12-17	1,107	1,115	1,105	1,107	23,000	553.50
2012-12-14	1,108	1,120	1,100	1,105	55,600	552.50
2012-12-13	1,120	1,120	1,102	1,107	26,500	553.50
2012-12-12	1,127	1,131	1,119	1,123	46,700	561.50
2012-12-11	1,126	1,129	1,117	1,127	34,200	563.50
2012-12-10	1,140	1,140	1,126	1,126	29,500	563
2012-12-07	1,124	1,135	1,124	1,132	15,400	566
2012-12-06	1,120	1,134	1,120	1,131	32,500	565.50
2012-12-05	1,110	1,116	1,107	1,115	14,700	557.50
2012-12-04	1,094	1,110	1,093	1,109	19,800	554.50
2012-12-03	1,101	1,108	1,087	1,092	36,400	546
2012-11-30	1,133	1,134	1,071	1,071	230,100	535.50
2012-11-29	1,138	1,140	1,127	1,138	39,700	569
2012-11-28	1,130	1,136	1,116	1,133	79,900	566.50
2012-11-27	1,084	1,114	1,083	1,113	54,600	556.50
2012-11-26	1,098	1,099	1,073	1,083	29,800	541.50
2012-11-22	1,090	1,091	1,076	1,086	28,500	543
2012-11-21	1,093	1,093	1,063	1,085	39,100	542.50
2012-11-20	1,098	1,098	1,071	1,079	25,800	539.50
2012-11-19	1,093	1,104	1,079	1,088	24,000	544
2012-11-16	1,112	1,139	1,080	1,089	52,700	544.50
2012-11-15	1,066	1,145	1,064	1,142	96,200	571
2012-11-14	1,046	1,064	1,046	1,047	20,200	523.50
2012-11-13	1,068	1,079	1,044	1,057	18,500	528.50
2012-11-12	1,081	1,086	1,066	1,068	10,100	534
2012-11-09	1,080	1,097	1,079	1,092	15,000	546
2012-11-08	1,091	1,101	1,086	1,092	11,800	546
2012-11-07	1,105	1,110	1,085	1,095	14,100	547.50
2012-11-06	1,099	1,113	1,093	1,093	14,700	546.50
2012-11-05	1,119	1,120	1,109	1,112	10,300	556
2012-11-02	1,112	1,131	1,098	1,131	50,500	565.50
2012-11-01	1,098	1,111	1,093	1,102	54,900	551
2012-10-31	1,079	1,100	1,079	1,097	31,000	548.50
2012-10-30	1,099	1,099	1,080	1,085	55,300	542.50
2012-10-29	1,080	1,099	1,072	1,099	31,200	549.50
2012-10-26	1,063	1,076	1,052	1,076	30,400	538
2012-10-25	1,050	1,064	1,050	1,059	34,200	529.50
2012-10-24	1,050	1,058	1,048	1,054	46,700	527
2012-10-23	1,079	1,086	1,046	1,061	24,400	530.50
2012-10-22	1,049	1,066	1,047	1,059	16,400	529.50
2012-10-19	1,061	1,061	1,048	1,056	14,200	528
2012-10-18	1,061	1,061	1,044	1,055	30,000	527.50
2012-10-17	1,065	1,065	1,046	1,054	38,400	527
2012-10-16	1,050	1,057	1,046	1,055	38,100	527.50
2012-10-15	1,041	1,051	1,039	1,047	30,700	523.50
2012-10-12	1,030	1,045	1,029	1,040	34,400	520
2012-10-11	1,010	1,036	1,007	1,030	50,400	515
2012-10-10	1,027	1,039	1,007	1,010	73,500	505
2012-10-09	1,050	1,056	1,025	1,025	48,400	512.50
2012-10-05	1,080	1,080	1,048	1,054	42,800	527
2012-10-04	1,053	1,085	1,045	1,058	100,100	529
2012-10-03	1,041	1,065	1,041	1,054	60,100	527
2012-10-02	1,053	1,054	1,034	1,041	10,200	520.50
2012-10-01	1,070	1,070	1,050	1,057	15,000	528.50
2012-09-28	1,060	1,079	1,060	1,070	25,200	535
2012-09-27	1,070	1,099	1,051	1,052	17,600	526
2012-09-26	1,077	1,099	1,070	1,075	18,000	537.50
2012-09-25	1,106	1,106	1,060	1,100	25,900	550
2012-09-24	1,067	1,100	1,067	1,088	18,300	544
2012-09-21	1,051	1,074	1,051	1,062	22,500	531
2012-09-20	1,051	1,058	1,048	1,055	8,000	527.50
2012-09-19	1,060	1,060	1,047	1,051	14,400	525.50
2012-09-18	1,053	1,070	1,044	1,060	29,800	530
2012-09-14	1,053	1,064	1,052	1,059	29,900	529.50
2012-09-13	1,069	1,069	1,048	1,053	4,800	526.50
2012-09-12	1,057	1,071	1,057	1,068	5,500	534
2012-09-11	1,060	1,067	1,050	1,057	6,200	528.50
2012-09-10	1,056	1,060	1,047	1,060	10,400	530
2012-09-07	1,048	1,075	1,048	1,056	16,000	528
2012-09-06	1,044	1,047	1,038	1,047	8,300	523.50
2012-09-05	1,036	1,055	1,035	1,043	15,200	521.50
2012-09-04	1,056	1,056	1,023	1,030	23,200	515
2012-09-03	1,053	1,085	1,053	1,066	11,400	533
2012-08-31	1,059	1,090	1,053	1,053	15,000	526.50
2012-08-30	1,076	1,096	1,071	1,078	6,400	539
2012-08-29	1,076	1,080	1,076	1,076	6,500	538
2012-08-28	1,095	1,100	1,070	1,077	19,700	538.50
2012-08-27	1,122	1,122	1,093	1,094	14,800	547
2012-08-24	1,123	1,124	1,115	1,121	9,200	560.50
2012-08-23	1,124	1,128	1,115	1,119	9,200	559.50
2012-08-22	1,114	1,124	1,101	1,124	5,700	562
2012-08-21	1,106	1,121	1,100	1,114	10,400	557
2012-08-20	1,110	1,110	1,100	1,106	4,500	553
2012-08-17	1,122	1,122	1,106	1,116	8,900	558
2012-08-16	1,128	1,128	1,100	1,118	12,400	559
2012-08-15	1,109	1,130	1,109	1,122	16,500	561
2012-08-14	1,089	1,110	1,085	1,108	20,000	554
2012-08-13	1,075	1,082	1,069	1,079	6,000	539.50
2012-08-10	1,075	1,086	1,068	1,075	8,700	537.50
2012-08-09	1,058	1,075	1,052	1,075	16,000	537.50
2012-08-08	1,026	1,055	1,026	1,055	14,100	527.50
2012-08-07	1,046	1,054	1,046	1,051	9,100	525.50
2012-08-06	1,046	1,052	1,042	1,045	20,500	522.50
2012-08-03	1,043	1,059	1,042	1,048	26,400	524
2012-08-02	1,063	1,063	1,041	1,057	11,000	528.50
2012-08-01	1,051	1,058	1,049	1,055	5,700	527.50
2012-07-31	1,042	1,060	1,042	1,059	15,100	529.50
2012-07-30	1,059	1,068	1,041	1,049	44,700	524.50
2012-07-27	1,134	1,141	1,042	1,058	77,500	529
2012-07-26	1,064	1,124	1,064	1,104	33,400	552
2012-07-25	1,080	1,098	1,060	1,063	25,200	531.50
2012-07-24	1,107	1,107	1,080	1,082	16,900	541
2012-07-23	1,120	1,126	1,099	1,101	17,900	550.50
2012-07-20	1,115	1,120	1,101	1,105	12,000	552.50
2012-07-19	1,118	1,129	1,118	1,123	13,300	561.50
2012-07-18	1,115	1,129	1,115	1,118	10,000	559
2012-07-17	1,131	1,132	1,093	1,095	24,500	547.50
2012-07-13	1,145	1,145	1,129	1,130	9,000	565
2012-07-12	1,139	1,146	1,128	1,140	21,700	570
2012-07-11	1,145	1,145	1,124	1,126	9,700	563
2012-07-10	1,133	1,145	1,117	1,134	36,000	567
2012-07-09	1,132	1,142	1,120	1,133	18,500	566.50
2012-07-06	1,119	1,149	1,115	1,117	25,000	558.50
2012-07-05	1,130	1,138	1,097	1,118	13,700	559
2012-07-04	1,149	1,150	1,130	1,140	13,300	570
2012-07-03	1,134	1,148	1,133	1,148	17,600	574
2012-07-02	1,150	1,150	1,129	1,129	9,900	564.50
2012-06-29	1,146	1,154	1,135	1,144	31,000	572
2012-06-28	1,120	1,138	1,120	1,137	9,800	568.50
2012-06-27	1,120	1,134	1,115	1,120	18,100	560
2012-06-26	1,116	1,138	1,094	1,120	15,200	560
2012-06-25	1,148	1,148	1,104	1,123	32,200	561.50
2012-06-22	1,100	1,130	1,093	1,125	36,200	562.50
2012-06-21	1,120	1,120	1,098	1,108	15,300	554
2012-06-20	1,075	1,111	1,075	1,104	19,100	552
2012-06-19	1,047	1,073	1,047	1,065	11,100	532.50
2012-06-18	1,052	1,058	1,045	1,047	10,200	523.50
2012-06-15	1,041	1,052	1,041	1,047	23,300	523.50
2012-06-14	1,028	1,042	1,028	1,036	41,200	518
2012-06-13	1,049	1,057	1,035	1,035	38,400	517.50
2012-06-12	1,014	1,056	1,014	1,056	20,900	528
2012-06-11	1,030	1,045	1,027	1,030	29,800	515
2012-06-08	1,057	1,063	1,018	1,025	70,500	512.50
2012-06-07	1,035	1,057	1,030	1,057	60,000	528.50
2012-06-06	1,025	1,033	1,020	1,032	38,800	516
2012-06-05	1,026	1,027	1,019	1,023	53,300	511.50
2012-06-04	1,035	1,035	1,017	1,026	30,200	513
2012-06-01	1,039	1,052	1,036	1,047	33,600	523.50
2012-05-31	1,035	1,045	1,033	1,039	23,900	519.50
2012-05-30	1,039	1,049	1,030	1,047	35,400	523.50
2012-05-29	1,036	1,036	1,027	1,032	44,100	516
2012-05-28	1,069	1,069	1,027	1,029	25,000	514.50
2012-05-25	1,066	1,070	1,058	1,068	57,100	534
2012-05-24	1,060	1,073	1,060	1,065	24,900	532.50
2012-05-23	1,065	1,069	1,062	1,069	28,200	534.50
2012-05-22	1,065	1,069	1,061	1,065	17,800	532.50
2012-05-21	1,072	1,089	1,061	1,063	10,900	531.50
2012-05-18	1,065	1,071	1,061	1,071	46,000	535.50
2012-05-17	1,067	1,079	1,058	1,075	45,800	537.50
2012-05-16	1,075	1,085	1,071	1,078	26,700	539
2012-05-15	1,090	1,100	1,060	1,071	47,700	535.50
2012-05-14	1,096	1,108	1,092	1,100	25,200	550
2012-05-11	1,118	1,120	1,091	1,091	20,400	545.50
2012-05-10	1,092	1,112	1,086	1,112	15,500	556
2012-05-09	1,090	1,100	1,066	1,093	39,000	546.50
2012-05-08	1,081	1,112	1,081	1,097	24,700	548.50
2012-05-07	1,056	1,096	1,052	1,089	27,200	544.50
2012-05-02	1,100	1,102	1,070	1,086	32,200	543
2012-05-01	1,100	1,108	1,098	1,099	43,600	549.50
2012-04-27	1,164	1,165	1,067	1,100	98,100	550
2012-04-26	1,177	1,184	1,174	1,178	30,400	589
2012-04-25	1,180	1,181	1,169	1,177	50,500	588.50
2012-04-24	1,175	1,184	1,173	1,182	54,200	591
2012-04-23	1,150	1,178	1,150	1,170	92,900	585
2012-04-20	1,124	1,149	1,123	1,140	53,800	570
2012-04-19	1,100	1,109	1,080	1,094	11,200	547
2012-04-18	1,118	1,130	1,100	1,100	34,800	550
2012-04-17	1,050	1,109	1,050	1,101	26,200	550.50
2012-04-16	1,052	1,063	1,045	1,056	20,400	528
2012-04-13	1,054	1,066	1,050	1,063	19,900	531.50
2012-04-12	1,035	1,044	1,034	1,041	15,400	520.50
2012-04-11	1,037	1,040	1,031	1,031	15,600	515.50
2012-04-10	1,045	1,048	1,040	1,043	8,600	521.50
2012-04-09	1,070	1,070	1,041	1,041	22,200	520.50
2012-04-06	1,088	1,092	1,074	1,078	9,500	539
2012-04-05	1,080	1,117	1,079	1,106	14,900	553
2012-04-04	1,105	1,106	1,080	1,092	11,100	546
2012-04-03	1,100	1,105	1,081	1,100	18,000	550
2012-04-02	1,120	1,120	1,102	1,102	11,400	551
2012-03-30	1,112	1,120	1,101	1,112	25,900	556
2012-03-29	1,102	1,124	1,096	1,119	16,900	559.50
2012-03-28	1,133	1,133	1,100	1,110	22,200	555
2012-03-27	1,137	1,139	1,129	1,139	15,300	569.50
2012-03-26	1,127	1,138	1,118	1,118	16,700	559
2012-03-23	1,119	1,142	1,114	1,134	25,900	567
2012-03-22	1,122	1,127	1,118	1,123	24,900	561.50
2012-03-21	1,123	1,139	1,121	1,121	23,300	560.50
2012-03-19	1,140	1,141	1,119	1,120	33,000	560
2012-03-16	1,139	1,149	1,139	1,144	25,300	572
2012-03-15	1,107	1,141	1,103	1,133	52,700	566.50
2012-03-14	1,135	1,150	1,080	1,087	69,600	543.50
2012-03-13	1,133	1,141	1,122	1,124	44,700	562
2012-03-12	1,130	1,140	1,128	1,134	46,000	567
2012-03-09	1,113	1,136	1,113	1,131	68,800	565.50
2012-03-08	1,103	1,112	1,100	1,110	30,800	555
2012-03-07	1,091	1,110	1,091	1,103	45,300	551.50
2012-03-06	1,089	1,100	1,086	1,099	26,800	549.50
2012-03-05	1,079	1,098	1,079	1,090	17,800	545
2012-03-02	1,081	1,089	1,072	1,086	21,000	543
2012-03-01	1,079	1,080	1,067	1,072	26,400	536
2012-02-29	1,071	1,090	1,065	1,070	33,300	535
2012-02-28	1,075	1,080	1,069	1,070	33,900	535
2012-02-27	1,084	1,087	1,074	1,077	17,000	538.50
2012-02-24	1,099	1,099	1,081	1,092	21,100	546
2012-02-23	1,100	1,100	1,094	1,096	25,100	548
2012-02-22	1,095	1,100	1,091	1,100	35,200	550
2012-02-21	1,083	1,095	1,083	1,095	18,900	547.50
2012-02-20	1,080	1,095	1,080	1,083	31,700	541.50
2012-02-17	1,072	1,095	1,072	1,087	33,100	543.50
2012-02-16	1,090	1,096	1,082	1,087	25,300	543.50
2012-02-15	1,090	1,098	1,085	1,096	48,900	548
2012-02-14	1,085	1,094	1,070	1,093	37,100	546.50
2012-02-13	1,073	1,095	1,070	1,089	23,800	544.50
2012-02-10	1,075	1,075	1,067	1,072	25,700	536
2012-02-09	1,076	1,077	1,069	1,076	14,500	538
2012-02-08	1,073	1,080	1,069	1,078	41,200	539
2012-02-07	1,070	1,074	1,068	1,071	26,700	535.50
2012-02-06	1,066	1,072	1,065	1,070	23,600	535
2012-02-03	1,056	1,068	1,055	1,065	21,000	532.50
2012-02-02	1,064	1,074	1,051	1,059	66,600	529.50
2012-02-01	1,054	1,063	1,052	1,055	33,400	527.50
2012-01-31	1,049	1,054	1,046	1,050	61,800	525
2012-01-30	1,055	1,062	1,041	1,049	35,900	524.50
2012-01-27	1,042	1,050	1,041	1,046	34,900	523
2012-01-26	1,047	1,050	1,037	1,047	28,000	523.50
2012-01-25	1,050	1,050	1,038	1,047	20,800	523.50
2012-01-24	1,036	1,045	1,036	1,043	23,900	521.50
2012-01-23	1,035	1,044	1,030	1,042	26,200	521
2012-01-20	1,030	1,039	1,030	1,035	22,700	517.50
2012-01-19	1,016	1,028	1,016	1,025	30,200	512.50
2012-01-18	1,019	1,024	1,010	1,014	13,300	507
2012-01-17	1,015	1,017	1,004	1,009	24,000	504.50
2012-01-16	1,035	1,035	1,009	1,014	44,400	507
2012-01-13	1,045	1,049	1,027	1,038	52,200	519
2012-01-12	1,051	1,051	1,027	1,028	18,600	514
2012-01-11	1,048	1,058	1,048	1,052	21,500	526
2012-01-10	1,050	1,062	1,047	1,048	20,100	524
2012-01-06	1,062	1,062	1,045	1,051	11,900	525.50
2012-01-05	1,055	1,069	1,055	1,056	16,800	528
2012-01-04	1,048	1,077	1,048	1,070	34,700	535

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