4549 栄研化学(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,960	1,960	1,926	1,951	97,300	975.50
2014-12-29	1,960	1,960	1,923	1,959	224,600	979.50
2014-12-26	1,900	1,952	1,861	1,948	393,700	974
2014-12-25	1,805	1,919	1,786	1,906	529,300	953
2014-12-24	1,816	1,824	1,806	1,818	57,500	909
2014-12-22	1,801	1,826	1,801	1,816	39,300	908
2014-12-19	1,830	1,844	1,813	1,822	57,000	911
2014-12-18	1,800	1,828	1,795	1,813	103,100	906.50
2014-12-17	1,780	1,797	1,774	1,781	62,700	890.50
2014-12-16	1,815	1,815	1,782	1,795	104,700	897.50
2014-12-15	1,802	1,838	1,801	1,819	58,600	909.50
2014-12-12	1,827	1,848	1,815	1,815	81,700	907.50
2014-12-11	1,820	1,852	1,801	1,847	166,700	923.50
2014-12-10	1,851	1,851	1,820	1,825	88,400	912.50
2014-12-09	1,841	1,866	1,840	1,850	80,100	925
2014-12-08	1,858	1,870	1,847	1,850	90,500	925
2014-12-05	1,849	1,882	1,835	1,872	225,500	936
2014-12-04	1,879	1,879	1,851	1,857	118,100	928.50
2014-12-03	1,873	1,882	1,859	1,863	115,000	931.50
2014-12-02	1,860	1,882	1,852	1,877	116,000	938.50
2014-12-01	1,870	1,888	1,860	1,868	122,300	934
2014-11-28	1,850	1,876	1,831	1,854	143,800	927
2014-11-27	1,870	1,872	1,825	1,828	151,900	914
2014-11-26	1,850	1,900	1,839	1,858	272,800	929
2014-11-25	1,851	1,861	1,835	1,848	96,600	924
2014-11-21	1,816	1,857	1,815	1,849	160,900	924.50
2014-11-20	1,852	1,859	1,817	1,825	333,600	912.50
2014-11-19	1,896	1,898	1,840	1,847	404,800	923.50
2014-11-18	1,929	1,950	1,911	1,917	191,400	958.50
2014-11-17	1,972	1,972	1,901	1,907	163,700	953.50
2014-11-14	1,985	1,985	1,945	1,975	141,000	987.50
2014-11-13	1,946	1,970	1,930	1,959	175,400	979.50
2014-11-12	1,910	1,954	1,908	1,926	165,500	963
2014-11-11	1,917	1,917	1,901	1,913	64,700	956.50
2014-11-10	1,920	1,922	1,894	1,912	64,000	956
2014-11-07	1,899	1,928	1,894	1,921	107,300	960.50
2014-11-06	1,919	1,940	1,881	1,899	181,100	949.50
2014-11-05	1,875	1,924	1,874	1,915	245,100	957.50
2014-11-04	1,928	1,940	1,869	1,889	331,200	944.50
2014-10-31	1,930	1,948	1,900	1,928	255,500	964
2014-10-30	1,888	1,913	1,869	1,910	193,000	955
2014-10-29	1,889	1,912	1,850	1,888	226,200	944
2014-10-28	1,932	1,977	1,861	1,879	364,100	939.50
2014-10-27	1,892	1,970	1,846	1,917	527,800	958.50
2014-10-24	1,851	2,028	1,815	1,904	1,041,900	952
2014-10-23	1,824	1,877	1,814	1,830	188,400	915
2014-10-22	1,838	1,865	1,816	1,848	251,800	924
2014-10-21	1,894	1,926	1,840	1,849	329,600	924.50
2014-10-20	1,949	1,979	1,860	1,894	470,000	947
2014-10-17	1,950	2,020	1,880	1,919	1,277,400	959.50
2014-10-16	1,909	2,197	1,909	2,081	2,886,800	1,040.50
2014-10-15	2,032	2,050	1,855	1,869	793,800	934.50
2014-10-14	1,815	2,100	1,783	1,992	1,075,300	996
2014-10-10	1,817	1,830	1,799	1,815	70,000	907.50
2014-10-09	1,900	1,920	1,857	1,862	87,900	931
2014-10-08	1,883	1,935	1,882	1,899	125,200	949.50
2014-10-07	1,869	1,985	1,860	1,903	226,300	951.50
2014-10-06	1,899	1,933	1,838	1,871	188,600	935.50
2014-10-03	1,820	1,879	1,820	1,875	130,300	937.50
2014-10-02	1,860	1,889	1,798	1,820	130,700	910
2014-10-01	1,881	1,895	1,865	1,865	46,000	932.50
2014-09-30	1,875	1,886	1,832	1,876	72,100	938
2014-09-29	1,870	1,873	1,855	1,866	34,100	933
2014-09-26	1,860	1,873	1,841	1,852	42,900	926
2014-09-25	1,873	1,898	1,870	1,898	72,200	949
2014-09-24	1,874	1,884	1,835	1,873	94,300	936.50
2014-09-22	1,849	1,875	1,835	1,874	102,400	937
2014-09-19	1,822	1,848	1,817	1,844	135,900	922
2014-09-18	1,794	1,823	1,788	1,822	74,400	911
2014-09-17	1,808	1,808	1,789	1,794	59,100	897
2014-09-16	1,780	1,814	1,777	1,808	87,900	904
2014-09-12	1,760	1,782	1,760	1,780	82,700	890
2014-09-11	1,765	1,773	1,759	1,760	59,700	880
2014-09-10	1,765	1,775	1,757	1,760	75,400	880
2014-09-09	1,793	1,800	1,764	1,770	87,500	885
2014-09-08	1,788	1,795	1,758	1,789	99,200	894.50
2014-09-05	1,775	1,791	1,766	1,772	142,200	886
2014-09-04	1,805	1,815	1,762	1,769	118,600	884.50
2014-09-03	1,798	1,815	1,760	1,803	177,800	901.50
2014-09-02	1,771	1,791	1,756	1,777	129,100	888.50
2014-09-01	1,818	1,820	1,743	1,763	183,700	881.50
2014-08-29	1,800	1,903	1,782	1,834	508,500	917
2014-08-28	1,718	1,722	1,692	1,718	77,700	859
2014-08-27	1,728	1,743	1,710	1,719	61,200	859.50
2014-08-26	1,747	1,747	1,723	1,730	62,100	865
2014-08-25	1,741	1,748	1,727	1,736	45,500	868
2014-08-22	1,763	1,763	1,733	1,741	62,400	870.50
2014-08-21	1,748	1,767	1,740	1,764	59,600	882
2014-08-20	1,763	1,767	1,746	1,748	39,000	874
2014-08-19	1,743	1,774	1,743	1,773	28,300	886.50
2014-08-18	1,737	1,748	1,707	1,741	58,900	870.50
2014-08-15	1,755	1,768	1,723	1,737	74,700	868.50
2014-08-14	1,758	1,780	1,746	1,753	90,300	876.50
2014-08-13	1,765	1,765	1,733	1,742	44,400	871
2014-08-12	1,756	1,768	1,739	1,742	40,200	871
2014-08-11	1,740	1,755	1,731	1,750	28,800	875
2014-08-08	1,775	1,775	1,713	1,717	55,300	858.50
2014-08-07	1,738	1,788	1,734	1,782	106,500	891
2014-08-06	1,781	1,781	1,741	1,747	36,400	873.50
2014-08-05	1,784	1,806	1,780	1,781	55,900	890.50
2014-08-04	1,786	1,799	1,782	1,787	27,900	893.50
2014-08-01	1,800	1,810	1,782	1,788	64,300	894
2014-07-31	1,840	1,850	1,815	1,820	35,400	910
2014-07-30	1,801	1,837	1,801	1,834	57,300	917
2014-07-29	1,820	1,840	1,808	1,817	67,200	908.50
2014-07-28	1,800	1,831	1,782	1,829	71,800	914.50
2014-07-25	1,790	1,824	1,790	1,805	72,000	902.50
2014-07-24	1,813	1,825	1,800	1,814	69,600	907
2014-07-23	1,780	1,817	1,772	1,813	54,600	906.50
2014-07-22	1,780	1,802	1,763	1,771	49,500	885.50
2014-07-18	1,753	1,797	1,736	1,784	72,500	892
2014-07-17	1,775	1,811	1,757	1,790	100,900	895
2014-07-16	1,749	1,780	1,748	1,755	59,300	877.50
2014-07-15	1,708	1,762	1,708	1,749	71,400	874.50
2014-07-14	1,725	1,744	1,725	1,728	36,200	864
2014-07-11	1,736	1,740	1,718	1,734	24,000	867
2014-07-10	1,761	1,764	1,744	1,745	29,900	872.50
2014-07-09	1,750	1,768	1,747	1,756	37,300	878
2014-07-08	1,788	1,788	1,766	1,773	46,300	886.50
2014-07-07	1,806	1,806	1,786	1,788	31,900	894
2014-07-04	1,780	1,811	1,779	1,806	80,600	903
2014-07-03	1,759	1,779	1,750	1,774	40,500	887
2014-07-02	1,771	1,780	1,763	1,765	32,300	882.50
2014-07-01	1,755	1,774	1,749	1,765	84,900	882.50
2014-06-30	1,780	1,782	1,745	1,756	109,600	878
2014-06-27	1,750	1,780	1,740	1,776	105,300	888
2014-06-26	1,769	1,770	1,741	1,756	80,200	878
2014-06-25	1,734	1,777	1,730	1,747	110,200	873.50
2014-06-24	1,700	1,745	1,681	1,736	126,400	868
2014-06-23	1,695	1,715	1,685	1,709	83,700	854.50
2014-06-20	1,707	1,718	1,690	1,695	91,600	847.50
2014-06-19	1,700	1,714	1,692	1,705	59,900	852.50
2014-06-18	1,676	1,700	1,676	1,687	41,500	843.50
2014-06-17	1,685	1,692	1,674	1,676	36,800	838
2014-06-16	1,677	1,685	1,663	1,668	36,000	834
2014-06-13	1,656	1,698	1,656	1,692	54,100	846
2014-06-12	1,663	1,680	1,643	1,671	32,800	835.50
2014-06-11	1,646	1,667	1,640	1,663	60,800	831.50
2014-06-10	1,663	1,687	1,656	1,657	71,700	828.50
2014-06-09	1,679	1,688	1,662	1,671	74,400	835.50
2014-06-06	1,687	1,697	1,674	1,679	78,200	839.50
2014-06-05	1,699	1,704	1,688	1,693	29,700	846.50
2014-06-04	1,701	1,709	1,695	1,698	25,400	849
2014-06-03	1,728	1,736	1,688	1,702	77,100	851
2014-06-02	1,727	1,732	1,702	1,716	58,700	858
2014-05-30	1,713	1,722	1,689	1,701	71,100	850.50
2014-05-29	1,675	1,722	1,675	1,713	84,500	856.50
2014-05-28	1,622	1,683	1,621	1,664	79,300	832
2014-05-27	1,639	1,655	1,628	1,629	68,500	814.50
2014-05-26	1,625	1,645	1,624	1,644	38,700	822
2014-05-23	1,627	1,643	1,614	1,627	60,800	813.50
2014-05-22	1,570	1,614	1,570	1,605	68,500	802.50
2014-05-21	1,575	1,580	1,556	1,575	45,100	787.50
2014-05-20	1,575	1,595	1,575	1,577	29,400	788.50
2014-05-19	1,602	1,614	1,576	1,577	40,600	788.50
2014-05-16	1,605	1,606	1,587	1,602	106,500	801
2014-05-15	1,636	1,648	1,632	1,639	46,200	819.50
2014-05-14	1,669	1,680	1,648	1,655	56,900	827.50
2014-05-13	1,685	1,699	1,664	1,667	34,100	833.50
2014-05-12	1,683	1,718	1,670	1,672	44,600	836
2014-05-09	1,685	1,755	1,684	1,711	75,400	855.50
2014-05-08	1,742	1,742	1,681	1,688	83,200	844
2014-05-07	1,711	1,769	1,709	1,748	156,200	874
2014-05-02	1,684	1,719	1,672	1,712	90,000	856
2014-05-01	1,670	1,692	1,667	1,684	144,800	842
2014-04-30	1,670	1,675	1,621	1,653	132,100	826.50
2014-04-28	1,670	1,675	1,627	1,644	111,800	822
2014-04-25	1,689	1,689	1,665	1,675	106,400	837.50
2014-04-24	1,645	1,692	1,645	1,679	143,700	839.50
2014-04-23	1,607	1,640	1,601	1,639	104,200	819.50
2014-04-22	1,581	1,609	1,566	1,587	179,700	793.50
2014-04-21	1,600	1,607	1,559	1,572	238,800	786
2014-04-18	1,608	1,640	1,588	1,600	262,100	800
2014-04-17	1,680	1,708	1,614	1,618	161,200	809
2014-04-16	1,652	1,682	1,645	1,680	65,100	840
2014-04-15	1,668	1,682	1,636	1,641	50,000	820.50
2014-04-14	1,711	1,714	1,652	1,658	46,400	829
2014-04-11	1,653	1,670	1,635	1,651	30,800	825.50
2014-04-10	1,711	1,734	1,701	1,701	40,700	850.50
2014-04-09	1,695	1,710	1,677	1,693	55,100	846.50
2014-04-08	1,748	1,756	1,701	1,703	35,300	851.50
2014-04-07	1,750	1,769	1,744	1,747	53,800	873.50
2014-04-04	1,767	1,780	1,764	1,767	61,500	883.50
2014-04-03	1,785	1,789	1,762	1,766	68,700	883
2014-04-02	1,815	1,832	1,801	1,803	48,200	901.50
2014-04-01	1,782	1,816	1,777	1,798	30,700	899
2014-03-31	1,782	1,800	1,751	1,793	51,800	896.50
2014-03-28	1,775	1,816	1,764	1,800	42,900	900
2014-03-27	1,764	1,795	1,730	1,789	34,600	894.50
2014-03-26	1,798	1,806	1,774	1,779	57,400	889.50
2014-03-25	1,790	1,827	1,779	1,784	79,100	892
2014-03-24	1,751	1,844	1,751	1,783	132,600	891.50
2014-03-20	1,740	1,748	1,675	1,688	32,400	844
2014-03-19	1,714	1,744	1,705	1,729	44,900	864.50
2014-03-18	1,706	1,730	1,693	1,714	79,100	857
2014-03-17	1,670	1,680	1,632	1,640	122,300	820
2014-03-14	1,706	1,741	1,675	1,678	111,100	839
2014-03-13	1,771	1,785	1,756	1,761	32,800	880.50
2014-03-12	1,803	1,805	1,755	1,757	51,900	878.50
2014-03-11	1,832	1,846	1,806	1,827	48,200	913.50
2014-03-10	1,838	1,847	1,801	1,812	50,800	906
2014-03-07	1,849	1,884	1,831	1,853	73,800	926.50
2014-03-06	1,820	1,836	1,794	1,825	82,400	912.50
2014-03-05	1,750	1,825	1,750	1,794	97,300	897
2014-03-04	1,701	1,799	1,694	1,770	201,800	885
2014-03-03	1,726	1,727	1,656	1,667	119,500	833.50
2014-02-28	1,785	1,785	1,735	1,749	57,000	874.50
2014-02-27	1,803	1,811	1,772	1,782	42,900	891
2014-02-26	1,795	1,834	1,795	1,807	33,800	903.50
2014-02-25	1,794	1,817	1,780	1,808	52,200	904
2014-02-24	1,764	1,794	1,742	1,773	39,000	886.50
2014-02-21	1,754	1,789	1,754	1,775	36,300	887.50
2014-02-20	1,792	1,797	1,743	1,756	30,400	878
2014-02-19	1,781	1,806	1,769	1,792	22,700	896
2014-02-18	1,737	1,809	1,737	1,804	53,500	902
2014-02-17	1,757	1,784	1,714	1,752	28,400	876
2014-02-14	1,785	1,791	1,730	1,750	63,600	875
2014-02-13	1,789	1,796	1,776	1,785	39,400	892.50
2014-02-12	1,792	1,804	1,775	1,789	49,600	894.50
2014-02-10	1,793	1,815	1,772	1,787	44,000	893.50
2014-02-07	1,770	1,795	1,735	1,772	65,400	886
2014-02-06	1,747	1,792	1,745	1,765	44,500	882.50
2014-02-05	1,740	1,771	1,721	1,747	77,100	873.50
2014-02-04	1,801	1,807	1,739	1,739	83,000	869.50
2014-02-03	1,872	1,896	1,836	1,857	70,800	928.50
2014-01-31	1,899	1,906	1,839	1,872	145,000	936
2014-01-30	1,932	1,951	1,885	1,903	122,300	951.50
2014-01-29	1,879	1,985	1,848	1,972	174,800	986
2014-01-28	1,846	1,889	1,839	1,839	90,500	919.50
2014-01-27	1,867	1,878	1,835	1,847	115,800	923.50
2014-01-24	1,901	1,925	1,891	1,901	83,000	950.50
2014-01-23	1,970	1,984	1,934	1,935	88,400	967.50
2014-01-22	1,990	1,996	1,949	1,984	75,000	992
2014-01-21	2,005	2,034	1,985	1,998	109,000	999
2014-01-20	2,015	2,015	1,971	1,990	110,000	995
2014-01-17	1,971	2,025	1,970	1,999	248,300	999.50
2014-01-16	1,941	1,969	1,928	1,931	74,900	965.50
2014-01-15	1,937	1,959	1,908	1,959	87,700	979.50
2014-01-14	1,959	1,959	1,905	1,910	86,800	955
2014-01-10	1,952	1,988	1,949	1,988	72,700	994
2014-01-09	1,970	1,970	1,944	1,968	40,900	984
2014-01-08	1,975	1,985	1,946	1,954	59,100	977
2014-01-07	1,970	1,994	1,963	1,970	62,100	985
2014-01-06	1,993	1,998	1,967	1,978	55,700	989

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