4549 栄研化学(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,898	1,995	1,898	1,985	140,300	992.50
2013-12-27	1,912	1,930	1,872	1,890	162,500	945
2013-12-26	1,896	1,915	1,888	1,909	79,500	954.50
2013-12-25	1,880	1,885	1,861	1,869	107,000	934.50
2013-12-24	1,908	1,917	1,861	1,874	144,100	937
2013-12-20	1,878	1,908	1,878	1,901	124,000	950.50
2013-12-19	1,905	1,916	1,867	1,874	125,300	937
2013-12-18	1,920	1,929	1,898	1,904	94,500	952
2013-12-17	1,881	1,918	1,881	1,913	72,100	956.50
2013-12-16	1,900	1,919	1,874	1,884	95,400	942
2013-12-13	1,886	1,908	1,861	1,893	128,800	946.50
2013-12-12	1,857	1,890	1,854	1,865	107,900	932.50
2013-12-11	1,886	1,910	1,886	1,889	84,500	944.50
2013-12-10	1,925	1,932	1,868	1,880	160,300	940
2013-12-09	1,912	1,940	1,911	1,932	59,200	966
2013-12-06	1,898	1,930	1,875	1,910	133,000	955
2013-12-05	1,955	1,964	1,929	1,930	61,200	965
2013-12-04	1,962	1,987	1,954	1,962	79,400	981
2013-12-03	1,970	1,997	1,958	1,984	170,500	992
2013-12-02	1,964	1,980	1,951	1,970	52,400	985
2013-11-29	1,980	1,980	1,938	1,966	98,900	983
2013-11-28	1,999	2,013	1,970	1,985	77,600	992.50
2013-11-27	2,019	2,019	1,987	1,991	159,500	995.50
2013-11-26	2,000	2,020	1,992	2,016	95,300	1,008
2013-11-25	1,981	2,024	1,974	2,012	166,500	1,006
2013-11-22	1,998	2,006	1,973	1,981	139,400	990.50
2013-11-21	1,989	2,003	1,976	1,987	104,600	993.50
2013-11-20	1,990	2,006	1,967	1,985	88,300	992.50
2013-11-19	1,968	1,994	1,958	1,980	73,800	990
2013-11-18	2,010	2,010	1,971	1,981	79,900	990.50
2013-11-15	1,988	2,019	1,980	1,993	175,700	996.50
2013-11-14	1,975	1,997	1,960	1,988	134,900	994
2013-11-13	1,969	1,997	1,961	1,977	139,200	988.50
2013-11-12	1,942	1,970	1,930	1,968	123,700	984
2013-11-11	1,922	1,967	1,914	1,939	240,900	969.50
2013-11-08	1,912	1,916	1,850	1,882	237,700	941
2013-11-07	1,920	1,970	1,920	1,944	191,500	972
2013-11-06	1,935	1,970	1,901	1,907	158,000	953.50
2013-11-05	1,891	1,948	1,891	1,935	237,900	967.50
2013-11-01	1,835	1,890	1,835	1,888	254,200	944
2013-10-31	1,816	1,859	1,809	1,815	169,000	907.50
2013-10-30	1,820	1,840	1,810	1,815	174,900	907.50
2013-10-29	1,816	1,848	1,801	1,829	173,100	914.50
2013-10-28	1,830	1,836	1,784	1,810	114,300	905
2013-10-25	1,820	1,843	1,788	1,790	182,400	895
2013-10-24	1,814	1,847	1,750	1,813	175,200	906.50
2013-10-23	1,864	1,888	1,853	1,854	203,700	927
2013-10-22	1,854	1,855	1,832	1,842	71,700	921
2013-10-21	1,855	1,858	1,801	1,843	204,400	921.50
2013-10-18	1,847	1,859	1,832	1,847	116,400	923.50
2013-10-17	1,817	1,844	1,817	1,836	88,900	918
2013-10-16	1,814	1,814	1,785	1,805	25,600	902.50
2013-10-15	1,833	1,840	1,795	1,811	33,200	905.50
2013-10-11	1,823	1,833	1,796	1,822	52,300	911
2013-10-10	1,809	1,833	1,791	1,806	36,800	903
2013-10-09	1,798	1,820	1,794	1,800	59,800	900
2013-10-08	1,779	1,804	1,759	1,780	38,600	890
2013-10-07	1,818	1,819	1,776	1,810	46,200	905
2013-10-04	1,792	1,840	1,767	1,820	56,900	910
2013-10-03	1,841	1,868	1,807	1,817	103,800	908.50
2013-10-02	1,833	1,842	1,808	1,826	69,700	913
2013-10-01	1,810	1,848	1,799	1,832	91,100	916
2013-09-30	1,800	1,849	1,785	1,833	64,500	916.50
2013-09-27	1,802	1,824	1,772	1,815	70,500	907.50
2013-09-26	1,758	1,828	1,758	1,827	100,100	913.50
2013-09-25	1,751	1,760	1,736	1,756	37,100	878
2013-09-24	1,691	1,750	1,691	1,738	39,200	869
2013-09-20	1,698	1,747	1,698	1,731	41,900	865.50
2013-09-19	1,722	1,750	1,722	1,738	36,400	869
2013-09-18	1,730	1,752	1,690	1,722	74,000	861
2013-09-17	1,688	1,706	1,688	1,690	9,800	845
2013-09-13	1,662	1,708	1,662	1,688	57,600	844
2013-09-12	1,669	1,705	1,666	1,688	40,900	844
2013-09-11	1,672	1,695	1,645	1,660	43,400	830
2013-09-10	1,702	1,702	1,657	1,676	35,600	838
2013-09-09	1,699	1,699	1,600	1,685	32,800	842.50
2013-09-06	1,639	1,661	1,623	1,654	32,100	827
2013-09-05	1,661	1,673	1,647	1,658	30,500	829
2013-09-04	1,653	1,692	1,653	1,666	27,200	833
2013-09-03	1,658	1,693	1,652	1,690	33,900	845
2013-09-02	1,655	1,660	1,594	1,649	17,800	824.50
2013-08-30	1,644	1,663	1,632	1,633	18,500	816.50
2013-08-29	1,647	1,670	1,642	1,644	19,300	822
2013-08-28	1,664	1,699	1,660	1,667	37,600	833.50
2013-08-27	1,726	1,747	1,695	1,701	49,900	850.50
2013-08-26	1,720	1,740	1,654	1,726	23,500	863
2013-08-23	1,718	1,740	1,702	1,715	30,700	857.50
2013-08-22	1,679	1,713	1,662	1,691	22,700	845.50
2013-08-21	1,664	1,710	1,646	1,679	32,000	839.50
2013-08-20	1,694	1,695	1,664	1,664	24,400	832
2013-08-19	1,676	1,708	1,676	1,695	19,300	847.50
2013-08-16	1,697	1,713	1,676	1,676	21,600	838
2013-08-15	1,740	1,745	1,706	1,715	22,100	857.50
2013-08-14	1,716	1,743	1,714	1,743	33,000	871.50
2013-08-13	1,669	1,717	1,652	1,715	34,300	857.50
2013-08-12	1,675	1,683	1,640	1,644	28,600	822
2013-08-09	1,671	1,699	1,625	1,679	73,700	839.50
2013-08-08	1,690	1,730	1,669	1,675	27,000	837.50
2013-08-07	1,738	1,742	1,697	1,698	28,100	849
2013-08-06	1,785	1,785	1,699	1,777	33,900	888.50
2013-08-05	1,741	1,800	1,741	1,785	43,600	892.50
2013-08-02	1,735	1,777	1,726	1,775	71,900	887.50
2013-08-01	1,635	1,713	1,635	1,706	52,900	853
2013-07-31	1,661	1,685	1,618	1,635	99,600	817.50
2013-07-30	1,674	1,744	1,674	1,688	106,900	844
2013-07-29	1,764	1,764	1,670	1,676	80,400	838
2013-07-26	1,805	1,842	1,782	1,799	81,200	899.50
2013-07-25	1,809	1,830	1,798	1,814	64,900	907
2013-07-24	1,859	1,865	1,780	1,835	67,000	917.50
2013-07-23	1,839	1,885	1,793	1,877	160,700	938.50
2013-07-22	1,763	1,843	1,742	1,837	140,800	918.50
2013-07-19	1,800	1,805	1,750	1,763	77,500	881.50
2013-07-18	1,798	1,814	1,771	1,796	73,400	898
2013-07-17	1,750	1,803	1,740	1,789	91,100	894.50
2013-07-16	1,750	1,778	1,746	1,749	53,000	874.50
2013-07-12	1,779	1,796	1,741	1,745	91,600	872.50
2013-07-11	1,865	1,865	1,742	1,778	162,000	889
2013-07-10	1,756	1,871	1,751	1,860	295,200	930
2013-07-09	1,735	1,743	1,695	1,730	45,400	865
2013-07-08	1,750	1,769	1,712	1,712	89,900	856
2013-07-05	1,685	1,750	1,685	1,731	98,100	865.50
2013-07-04	1,650	1,693	1,645	1,684	75,900	842
2013-07-03	1,641	1,648	1,610	1,644	55,300	822
2013-07-02	1,642	1,649	1,620	1,641	41,400	820.50
2013-07-01	1,591	1,636	1,574	1,626	72,900	813
2013-06-28	1,555	1,575	1,520	1,575	99,000	787.50
2013-06-27	1,531	1,544	1,454	1,489	167,100	744.50
2013-06-26	1,634	1,634	1,511	1,514	152,800	757
2013-06-25	1,640	1,644	1,575	1,629	141,200	814.50
2013-06-24	1,624	1,647	1,593	1,604	95,700	802
2013-06-21	1,620	1,649	1,593	1,625	114,400	812.50
2013-06-20	1,672	1,683	1,628	1,645	58,300	822.50
2013-06-19	1,648	1,705	1,640	1,662	89,700	831
2013-06-18	1,696	1,711	1,634	1,688	129,700	844
2013-06-17	1,668	1,718	1,650	1,691	116,300	845.50
2013-06-14	1,680	1,738	1,653	1,663	138,200	831.50
2013-06-13	1,682	1,686	1,602	1,612	65,800	806
2013-06-12	1,652	1,707	1,640	1,690	77,400	845
2013-06-11	1,665	1,715	1,644	1,692	91,700	846
2013-06-10	1,608	1,720	1,608	1,705	138,300	852.50
2013-06-07	1,588	1,646	1,560	1,587	225,100	793.50
2013-06-06	1,750	1,760	1,565	1,598	287,400	799
2013-06-05	1,831	1,927	1,796	1,801	157,900	900.50
2013-06-04	1,860	1,888	1,780	1,816	142,600	908
2013-06-03	1,863	1,930	1,844	1,861	248,900	930.50
2013-05-31	1,825	1,862	1,782	1,862	139,600	931
2013-05-30	1,862	1,937	1,794	1,819	246,500	909.50
2013-05-29	1,857	1,953	1,811	1,881	184,400	940.50
2013-05-28	1,837	1,899	1,795	1,837	156,600	918.50
2013-05-27	1,840	1,920	1,770	1,875	203,000	937.50
2013-05-24	1,855	1,935	1,756	1,850	214,300	925
2013-05-23	2,001	2,030	1,854	1,854	298,900	927
2013-05-22	2,079	2,079	2,013	2,031	159,600	1,015.50
2013-05-21	2,068	2,069	2,000	2,029	247,400	1,014.50
2013-05-20	2,077	2,098	2,050	2,060	274,500	1,030
2013-05-17	2,001	2,055	1,958	2,027	280,600	1,013.50
2013-05-16	1,987	2,060	1,902	2,015	479,100	1,007.50
2013-05-15	2,044	2,113	1,910	1,987	483,100	993.50
2013-05-14	1,983	2,167	1,951	2,094	1,166,100	1,047
2013-05-13	2,050	2,057	1,870	1,924	1,233,800	962
2013-05-10	2,265	2,280	2,032	2,118	1,042,600	1,059
2013-05-09	2,455	2,459	2,248	2,261	773,500	1,130.50
2013-05-08	2,748	2,766	2,368	2,442	2,301,000	1,221
2013-05-07	1,938	2,298	1,868	2,298	1,581,000	1,149
2013-05-02	1,832	1,945	1,820	1,898	841,900	949
2013-05-01	1,646	2,007	1,638	1,888	1,574,700	944
2013-04-30	1,589	1,616	1,573	1,607	270,100	803.50
2013-04-26	1,620	1,629	1,565	1,566	464,000	783
2013-04-25	1,610	1,688	1,604	1,679	427,200	839.50
2013-04-24	1,605	1,614	1,567	1,589	210,200	794.50
2013-04-23	1,608	1,608	1,572	1,598	298,100	799
2013-04-22	1,560	1,611	1,560	1,575	291,100	787.50
2013-04-19	1,499	1,580	1,468	1,551	504,100	775.50
2013-04-18	1,469	1,489	1,435	1,454	151,800	727
2013-04-17	1,437	1,489	1,431	1,475	143,800	737.50
2013-04-16	1,455	1,470	1,410	1,426	183,500	713
2013-04-15	1,450	1,498	1,432	1,474	308,600	737
2013-04-12	1,380	1,425	1,375	1,409	124,300	704.50
2013-04-11	1,406	1,427	1,376	1,385	162,300	692.50
2013-04-10	1,429	1,445	1,408	1,424	101,600	712
2013-04-09	1,450	1,454	1,397	1,420	158,900	710
2013-04-08	1,489	1,496	1,436	1,451	247,700	725.50
2013-04-05	1,497	1,500	1,410	1,452	268,200	726
2013-04-04	1,495	1,570	1,383	1,421	795,400	710.50
2013-04-03	1,340	1,540	1,332	1,476	633,900	738
2013-04-02	1,283	1,300	1,212	1,264	90,400	632
2013-04-01	1,340	1,370	1,308	1,309	107,300	654.50
2013-03-29	1,334	1,334	1,310	1,324	26,400	662
2013-03-28	1,349	1,349	1,316	1,335	43,200	667.50
2013-03-27	1,290	1,344	1,290	1,340	32,200	670
2013-03-26	1,334	1,340	1,317	1,334	54,200	667
2013-03-25	1,370	1,370	1,334	1,334	65,700	667
2013-03-22	1,337	1,363	1,332	1,343	97,100	671.50
2013-03-21	1,299	1,332	1,299	1,326	73,900	663
2013-03-19	1,273	1,299	1,273	1,294	26,100	647
2013-03-18	1,285	1,288	1,270	1,271	39,000	635.50
2013-03-15	1,290	1,290	1,273	1,285	42,800	642.50
2013-03-14	1,268	1,282	1,255	1,278	40,700	639
2013-03-13	1,280	1,281	1,264	1,264	26,800	632
2013-03-12	1,300	1,300	1,278	1,288	42,900	644
2013-03-11	1,300	1,307	1,287	1,295	63,900	647.50
2013-03-08	1,272	1,294	1,269	1,290	79,800	645
2013-03-07	1,270	1,276	1,266	1,274	65,000	637
2013-03-06	1,264	1,282	1,264	1,275	57,300	637.50
2013-03-05	1,276	1,285	1,273	1,273	38,200	636.50
2013-03-04	1,288	1,298	1,275	1,275	60,000	637.50
2013-03-01	1,265	1,295	1,221	1,283	52,400	641.50
2013-02-28	1,253	1,266	1,240	1,260	41,500	630
2013-02-27	1,261	1,270	1,247	1,249	27,600	624.50
2013-02-26	1,242	1,264	1,237	1,261	37,200	630.50
2013-02-25	1,244	1,279	1,242	1,274	76,400	637
2013-02-22	1,232	1,242	1,232	1,237	49,900	618.50
2013-02-21	1,239	1,245	1,234	1,238	23,600	619
2013-02-20	1,243	1,244	1,234	1,238	17,000	619
2013-02-19	1,235	1,244	1,224	1,235	38,000	617.50
2013-02-18	1,221	1,237	1,220	1,235	36,800	617.50
2013-02-15	1,227	1,230	1,196	1,220	62,300	610
2013-02-14	1,234	1,234	1,221	1,225	44,100	612.50
2013-02-13	1,213	1,238	1,213	1,227	64,500	613.50
2013-02-12	1,222	1,228	1,210	1,213	49,300	606.50
2013-02-08	1,196	1,212	1,188	1,204	47,300	602
2013-02-07	1,205	1,205	1,185	1,197	60,200	598.50
2013-02-06	1,202	1,210	1,194	1,204	60,700	602
2013-02-05	1,200	1,200	1,180	1,180	87,700	590
2013-02-04	1,230	1,230	1,206	1,209	47,200	604.50
2013-02-01	1,248	1,249	1,216	1,223	56,200	611.50
2013-01-31	1,270	1,270	1,225	1,235	59,800	617.50
2013-01-30	1,250	1,264	1,242	1,256	73,900	628
2013-01-29	1,300	1,320	1,250	1,253	95,200	626.50
2013-01-28	1,300	1,320	1,287	1,315	152,500	657.50
2013-01-25	1,245	1,300	1,245	1,284	220,000	642
2013-01-24	1,161	1,299	1,161	1,260	432,000	630
2013-01-23	1,151	1,163	1,141	1,152	32,800	576
2013-01-22	1,175	1,176	1,154	1,154	37,500	577
2013-01-21	1,179	1,183	1,176	1,176	30,000	588
2013-01-18	1,178	1,179	1,162	1,177	57,500	588.50
2013-01-17	1,155	1,177	1,150	1,171	103,400	585.50
2013-01-16	1,135	1,154	1,133	1,151	49,100	575.50
2013-01-15	1,120	1,133	1,119	1,130	135,300	565
2013-01-11	1,125	1,125	1,115	1,118	36,100	559
2013-01-10	1,113	1,121	1,113	1,118	63,800	559
2013-01-09	1,110	1,115	1,109	1,110	38,400	555
2013-01-08	1,115	1,121	1,109	1,116	50,000	558
2013-01-07	1,119	1,119	1,107	1,109	34,600	554.50
2013-01-04	1,118	1,120	1,106	1,110	54,800	555

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