4549 栄研化学(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,230	2,264	2,230	2,243	76,800	1,121.50
2015-12-29	2,179	2,225	2,174	2,210	66,700	1,105
2015-12-28	2,155	2,210	2,153	2,180	63,100	1,090
2015-12-25	2,150	2,184	2,136	2,156	44,800	1,078
2015-12-24	2,200	2,207	2,142	2,148	54,200	1,074
2015-12-22	2,177	2,201	2,177	2,194	47,600	1,097
2015-12-21	2,167	2,189	2,140	2,177	60,000	1,088.50
2015-12-18	2,184	2,262	2,178	2,185	108,300	1,092.50
2015-12-17	2,188	2,212	2,172	2,191	71,600	1,095.50
2015-12-16	2,149	2,169	2,116	2,148	63,600	1,074
2015-12-15	2,106	2,145	2,104	2,133	80,400	1,066.50
2015-12-14	2,037	2,113	2,037	2,106	61,400	1,053
2015-12-11	2,059	2,118	2,057	2,087	81,300	1,043.50
2015-12-10	2,105	2,114	2,065	2,067	70,000	1,033.50
2015-12-09	2,154	2,164	2,112	2,121	51,500	1,060.50
2015-12-08	2,212	2,222	2,170	2,175	43,900	1,087.50
2015-12-07	2,227	2,260	2,200	2,214	120,200	1,107
2015-12-04	2,185	2,194	2,161	2,184	65,600	1,092
2015-12-03	2,204	2,240	2,201	2,223	76,400	1,111.50
2015-12-02	2,270	2,271	2,214	2,214	100,800	1,107
2015-12-01	2,280	2,298	2,266	2,276	46,600	1,138
2015-11-30	2,310	2,315	2,265	2,285	43,600	1,142.50
2015-11-27	2,251	2,288	2,251	2,284	67,500	1,142
2015-11-26	2,237	2,280	2,237	2,257	58,600	1,128.50
2015-11-25	2,244	2,255	2,220	2,248	57,000	1,124
2015-11-24	2,180	2,255	2,180	2,235	61,600	1,117.50
2015-11-20	2,173	2,203	2,152	2,199	57,600	1,099.50
2015-11-19	2,195	2,212	2,167	2,173	53,300	1,086.50
2015-11-18	2,171	2,195	2,170	2,177	46,500	1,088.50
2015-11-17	2,194	2,205	2,165	2,171	61,900	1,085.50
2015-11-16	2,150	2,201	2,142	2,193	53,000	1,096.50
2015-11-13	2,222	2,225	2,181	2,200	46,500	1,100
2015-11-12	2,251	2,253	2,221	2,231	42,600	1,115.50
2015-11-11	2,251	2,265	2,230	2,263	65,500	1,131.50
2015-11-10	2,210	2,253	2,196	2,252	71,600	1,126
2015-11-09	2,169	2,221	2,169	2,217	66,500	1,108.50
2015-11-06	2,154	2,183	2,152	2,160	77,500	1,080
2015-11-05	2,161	2,183	2,150	2,164	58,600	1,082
2015-11-04	2,122	2,196	2,122	2,182	127,200	1,091
2015-11-02	2,125	2,136	2,108	2,116	48,800	1,058
2015-10-30	2,138	2,147	2,119	2,127	54,800	1,063.50
2015-10-29	2,136	2,147	2,115	2,132	48,100	1,066
2015-10-28	2,137	2,165	2,117	2,120	59,000	1,060
2015-10-27	2,201	2,235	2,136	2,142	143,900	1,071
2015-10-26	2,113	2,215	2,110	2,212	174,700	1,106
2015-10-23	2,089	2,092	2,051	2,083	58,900	1,041.50
2015-10-22	2,080	2,080	2,043	2,055	48,000	1,027.50
2015-10-21	2,057	2,076	2,032	2,067	47,100	1,033.50
2015-10-20	2,060	2,060	2,037	2,055	38,200	1,027.50
2015-10-19	2,019	2,058	2,014	2,034	57,600	1,017
2015-10-16	2,056	2,078	2,005	2,011	59,800	1,005.50
2015-10-15	2,000	2,060	1,995	2,049	57,200	1,024.50
2015-10-14	2,008	2,015	1,986	1,988	51,300	994
2015-10-13	2,051	2,054	2,019	2,033	53,500	1,016.50
2015-10-09	2,028	2,028	1,988	2,001	54,900	1,000.50
2015-10-08	2,060	2,060	1,996	2,003	75,900	1,001.50
2015-10-07	2,069	2,069	2,016	2,051	40,100	1,025.50
2015-10-06	2,100	2,120	2,038	2,050	96,900	1,025
2015-10-05	2,015	2,037	1,995	2,011	82,800	1,005.50
2015-10-02	2,003	2,019	1,967	2,000	125,600	1,000
2015-10-01	2,040	2,079	2,008	2,034	63,500	1,017
2015-09-30	1,980	2,040	1,976	2,037	68,200	1,018.50
2015-09-29	1,920	1,952	1,902	1,930	92,300	965
2015-09-28	2,015	2,015	1,930	1,952	79,400	976
2015-09-25	1,998	2,034	1,985	2,012	56,600	1,006
2015-09-24	2,000	2,054	1,983	1,994	70,500	997
2015-09-18	2,068	2,070	2,032	2,037	52,000	1,018.50
2015-09-17	2,069	2,093	2,054	2,069	40,300	1,034.50
2015-09-16	2,098	2,098	2,050	2,068	47,700	1,034
2015-09-15	2,060	2,107	2,060	2,077	82,300	1,038.50
2015-09-14	2,081	2,120	2,050	2,050	68,900	1,025
2015-09-11	2,076	2,138	2,065	2,109	108,900	1,054.50
2015-09-10	2,142	2,160	2,111	2,121	120,900	1,060.50
2015-09-09	2,190	2,222	2,152	2,197	66,100	1,098.50
2015-09-08	2,125	2,195	2,090	2,140	104,900	1,070
2015-09-07	2,069	2,123	2,045	2,117	53,500	1,058.50
2015-09-04	2,143	2,155	2,065	2,081	33,800	1,040.50
2015-09-03	2,180	2,232	2,129	2,134	73,600	1,067
2015-09-02	2,120	2,229	2,120	2,164	81,500	1,082
2015-09-01	2,279	2,279	2,162	2,163	56,400	1,081.50
2015-08-31	2,266	2,280	2,218	2,279	62,200	1,139.50
2015-08-28	2,233	2,233	2,174	2,230	60,000	1,115
2015-08-27	2,160	2,194	2,138	2,149	41,200	1,074.50
2015-08-26	2,100	2,176	2,077	2,087	91,400	1,043.50
2015-08-25	2,000	2,200	2,000	2,076	154,800	1,038
2015-08-24	2,231	2,281	2,105	2,147	87,600	1,073.50
2015-08-21	2,358	2,376	2,325	2,334	71,200	1,167
2015-08-20	2,400	2,432	2,379	2,384	59,000	1,192
2015-08-19	2,457	2,462	2,399	2,400	83,200	1,200
2015-08-18	2,527	2,529	2,451	2,460	77,000	1,230
2015-08-17	2,500	2,529	2,481	2,519	39,200	1,259.50
2015-08-14	2,518	2,551	2,516	2,535	42,200	1,267.50
2015-08-13	2,503	2,539	2,476	2,518	41,200	1,259
2015-08-12	2,490	2,540	2,483	2,521	65,900	1,260.50
2015-08-11	2,532	2,564	2,436	2,491	129,700	1,245.50
2015-08-10	2,561	2,564	2,513	2,528	78,900	1,264
2015-08-07	2,543	2,567	2,530	2,551	63,900	1,275.50
2015-08-06	2,533	2,613	2,533	2,579	98,500	1,289.50
2015-08-05	2,493	2,543	2,493	2,527	91,300	1,263.50
2015-08-04	2,483	2,501	2,460	2,493	67,900	1,246.50
2015-08-03	2,479	2,500	2,450	2,476	46,200	1,238
2015-07-31	2,420	2,478	2,417	2,447	88,200	1,223.50
2015-07-30	2,401	2,433	2,399	2,406	58,600	1,203
2015-07-29	2,438	2,443	2,401	2,423	57,000	1,211.50
2015-07-28	2,339	2,445	2,335	2,413	92,700	1,206.50
2015-07-27	2,490	2,490	2,350	2,352	142,800	1,176
2015-07-24	2,410	2,482	2,410	2,461	61,800	1,230.50
2015-07-23	2,440	2,480	2,428	2,442	60,400	1,221
2015-07-22	2,430	2,450	2,421	2,423	50,200	1,211.50
2015-07-21	2,433	2,466	2,430	2,451	35,500	1,225.50
2015-07-17	2,459	2,470	2,412	2,427	45,700	1,213.50
2015-07-16	2,465	2,483	2,451	2,458	39,100	1,229
2015-07-15	2,485	2,485	2,436	2,456	73,200	1,228
2015-07-14	2,482	2,498	2,456	2,466	48,300	1,233
2015-07-13	2,376	2,449	2,374	2,433	44,000	1,216.50
2015-07-10	2,389	2,425	2,341	2,355	70,100	1,177.50
2015-07-09	2,336	2,371	2,270	2,367	77,900	1,183.50
2015-07-08	2,396	2,410	2,356	2,376	117,100	1,188
2015-07-07	2,385	2,433	2,380	2,396	78,500	1,198
2015-07-06	2,366	2,403	2,338	2,350	134,700	1,175
2015-07-03	2,475	2,475	2,372	2,379	235,200	1,189.50
2015-07-02	2,450	2,497	2,450	2,475	60,900	1,237.50
2015-07-01	2,450	2,462	2,421	2,446	151,600	1,223
2015-06-30	2,428	2,480	2,428	2,449	84,100	1,224.50
2015-06-29	2,420	2,494	2,410	2,443	115,600	1,221.50
2015-06-26	2,524	2,544	2,505	2,524	79,700	1,262
2015-06-25	2,542	2,577	2,541	2,558	64,900	1,279
2015-06-24	2,563	2,596	2,562	2,576	71,300	1,288
2015-06-23	2,600	2,605	2,552	2,603	63,100	1,301.50
2015-06-22	2,565	2,587	2,553	2,581	34,400	1,290.50
2015-06-19	2,545	2,584	2,538	2,564	69,300	1,282
2015-06-18	2,570	2,580	2,540	2,548	32,000	1,274
2015-06-17	2,598	2,599	2,540	2,564	56,200	1,282
2015-06-16	2,624	2,624	2,562	2,572	61,200	1,286
2015-06-15	2,669	2,669	2,608	2,629	113,700	1,314.50
2015-06-12	2,544	2,599	2,544	2,571	108,100	1,285.50
2015-06-11	2,582	2,605	2,578	2,594	33,100	1,297
2015-06-10	2,543	2,596	2,539	2,569	45,200	1,284.50
2015-06-09	2,600	2,610	2,552	2,554	42,000	1,277
2015-06-08	2,601	2,621	2,580	2,610	48,600	1,305
2015-06-05	2,590	2,635	2,590	2,622	52,300	1,311
2015-06-04	2,693	2,693	2,592	2,608	153,600	1,304
2015-06-03	2,624	2,713	2,624	2,703	126,700	1,351.50
2015-06-02	2,670	2,722	2,661	2,674	117,100	1,337
2015-06-01	2,630	2,680	2,621	2,661	99,900	1,330.50
2015-05-29	2,611	2,667	2,611	2,632	122,100	1,316
2015-05-28	2,597	2,636	2,585	2,611	115,500	1,305.50
2015-05-27	2,550	2,565	2,535	2,544	47,400	1,272
2015-05-26	2,600	2,610	2,556	2,566	78,900	1,283
2015-05-25	2,600	2,635	2,570	2,586	89,400	1,293
2015-05-22	2,561	2,636	2,557	2,586	116,700	1,293
2015-05-21	2,699	2,735	2,570	2,582	271,100	1,291
2015-05-20	2,537	2,699	2,536	2,670	348,000	1,335
2015-05-19	2,388	2,447	2,369	2,437	94,900	1,218.50
2015-05-18	2,336	2,409	2,334	2,357	85,300	1,178.50
2015-05-15	2,400	2,412	2,337	2,360	87,000	1,180
2015-05-14	2,393	2,415	2,353	2,392	94,800	1,196
2015-05-13	2,333	2,430	2,333	2,396	140,000	1,198
2015-05-12	2,321	2,365	2,305	2,363	79,100	1,181.50
2015-05-11	2,313	2,371	2,310	2,357	122,400	1,178.50
2015-05-08	2,248	2,308	2,244	2,296	86,500	1,148
2015-05-07	2,260	2,320	2,240	2,268	175,800	1,134
2015-05-01	2,327	2,327	2,243	2,281	162,500	1,140.50
2015-04-30	2,411	2,411	2,313	2,374	188,300	1,187
2015-04-28	2,355	2,419	2,316	2,411	228,600	1,205.50
2015-04-27	2,350	2,363	2,340	2,354	45,300	1,177
2015-04-24	2,344	2,359	2,328	2,350	90,700	1,175
2015-04-23	2,355	2,363	2,336	2,344	59,400	1,172
2015-04-22	2,355	2,379	2,330	2,357	60,100	1,178.50
2015-04-21	2,332	2,354	2,327	2,352	45,400	1,176
2015-04-20	2,307	2,380	2,307	2,328	67,100	1,164
2015-04-17	2,350	2,363	2,302	2,347	111,600	1,173.50
2015-04-16	2,380	2,390	2,306	2,382	156,300	1,191
2015-04-15	2,404	2,433	2,377	2,396	167,900	1,198
2015-04-14	2,345	2,404	2,330	2,394	165,600	1,197
2015-04-13	2,350	2,351	2,320	2,343	124,500	1,171.50
2015-04-10	2,310	2,369	2,310	2,350	234,000	1,175
2015-04-09	2,231	2,305	2,210	2,293	298,000	1,146.50
2015-04-08	2,200	2,234	2,155	2,206	487,700	1,103
2015-04-07	2,029	2,123	2,019	2,123	341,100	1,061.50
2015-04-06	2,003	2,040	2,001	2,036	126,400	1,018
2015-04-03	1,995	2,011	1,981	2,005	210,000	1,002.50
2015-04-02	1,989	1,998	1,969	1,987	118,600	993.50
2015-04-01	1,983	2,000	1,962	1,978	205,900	989
2015-03-31	1,965	2,000	1,938	1,970	155,900	985
2015-03-30	1,904	1,942	1,888	1,937	117,800	968.50
2015-03-27	1,918	1,937	1,881	1,886	141,400	943
2015-03-26	1,960	1,962	1,918	1,957	125,400	978.50
2015-03-25	1,948	1,964	1,932	1,960	120,100	980
2015-03-24	1,910	1,949	1,910	1,941	92,000	970.50
2015-03-23	1,925	1,936	1,902	1,923	70,800	961.50
2015-03-20	1,905	1,934	1,884	1,917	107,500	958.50
2015-03-19	1,932	1,940	1,912	1,923	87,800	961.50
2015-03-18	1,941	1,955	1,926	1,952	74,400	976
2015-03-17	1,934	1,972	1,927	1,933	113,100	966.50
2015-03-16	1,926	1,949	1,910	1,934	73,300	967
2015-03-13	1,930	1,937	1,903	1,927	180,000	963.50
2015-03-12	1,899	1,922	1,893	1,914	86,200	957
2015-03-11	1,866	1,924	1,866	1,901	87,800	950.50
2015-03-10	1,910	1,928	1,881	1,900	125,600	950
2015-03-09	1,870	1,929	1,859	1,910	134,200	955
2015-03-06	1,892	1,899	1,882	1,891	84,700	945.50
2015-03-05	1,866	1,895	1,866	1,879	112,900	939.50
2015-03-04	1,887	1,906	1,835	1,887	153,500	943.50
2015-03-03	1,867	1,908	1,853	1,885	168,600	942.50
2015-03-02	1,829	1,868	1,829	1,849	71,900	924.50
2015-02-27	1,820	1,845	1,819	1,829	80,200	914.50
2015-02-26	1,832	1,850	1,827	1,833	116,600	916.50
2015-02-25	1,811	1,847	1,795	1,823	107,700	911.50
2015-02-24	1,800	1,810	1,780	1,791	125,900	895.50
2015-02-23	1,820	1,821	1,790	1,800	85,100	900
2015-02-20	1,777	1,829	1,777	1,819	139,300	909.50
2015-02-19	1,755	1,784	1,755	1,771	92,600	885.50
2015-02-18	1,764	1,764	1,745	1,756	99,000	878
2015-02-17	1,744	1,758	1,734	1,748	51,900	874
2015-02-16	1,740	1,756	1,737	1,744	47,800	872
2015-02-13	1,746	1,748	1,735	1,738	120,000	869
2015-02-12	1,744	1,765	1,734	1,746	79,900	873
2015-02-10	1,740	1,753	1,710	1,739	96,300	869.50
2015-02-09	1,746	1,749	1,732	1,747	59,400	873.50
2015-02-06	1,727	1,759	1,727	1,735	62,700	867.50
2015-02-05	1,751	1,762	1,722	1,734	147,800	867
2015-02-04	1,769	1,783	1,750	1,752	156,900	876
2015-02-03	1,825	1,825	1,762	1,767	211,600	883.50
2015-02-02	1,811	1,833	1,806	1,827	60,600	913.50
2015-01-30	1,839	1,843	1,811	1,833	136,000	916.50
2015-01-29	1,842	1,845	1,817	1,822	125,000	911
2015-01-28	1,874	1,899	1,828	1,854	256,900	927
2015-01-27	1,925	1,946	1,916	1,930	131,000	965
2015-01-26	1,900	1,923	1,883	1,913	81,700	956.50
2015-01-23	1,934	1,934	1,909	1,913	71,100	956.50
2015-01-22	1,915	1,931	1,908	1,930	76,000	965
2015-01-21	1,932	1,932	1,902	1,915	114,500	957.50
2015-01-20	1,911	1,958	1,907	1,951	133,900	975.50
2015-01-19	1,929	1,929	1,901	1,915	48,800	957.50
2015-01-16	1,919	1,927	1,874	1,924	70,500	962
2015-01-15	1,890	1,971	1,889	1,943	144,200	971.50
2015-01-14	1,898	1,912	1,885	1,893	91,500	946.50
2015-01-13	1,852	1,894	1,852	1,890	68,300	945
2015-01-09	1,882	1,898	1,865	1,874	58,000	937
2015-01-08	1,847	1,882	1,847	1,874	50,600	937
2015-01-07	1,873	1,884	1,846	1,847	76,500	923.50
2015-01-06	1,924	1,950	1,881	1,886	125,300	943
2015-01-05	1,936	1,976	1,936	1,956	128,600	978

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