4549 栄研化学(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,025	3,095	3,000	3,075	107,400	1,537.50
2016-12-29	2,995	3,030	2,979	3,010	57,100	1,505
2016-12-28	2,991	3,025	2,972	3,010	29,700	1,505
2016-12-27	3,025	3,050	2,984	2,994	75,100	1,497
2016-12-26	2,948	3,070	2,947	3,045	116,200	1,522.50
2016-12-22	2,909	2,926	2,885	2,922	71,100	1,461
2016-12-21	2,940	2,943	2,902	2,912	58,600	1,456
2016-12-20	2,942	2,955	2,921	2,940	100,700	1,470
2016-12-19	2,975	2,993	2,934	2,950	47,000	1,475
2016-12-16	2,970	2,986	2,951	2,980	53,500	1,490
2016-12-15	2,949	2,989	2,930	2,970	49,400	1,485
2016-12-14	3,000	3,020	2,952	2,961	61,000	1,480.50
2016-12-13	2,880	2,989	2,871	2,982	90,800	1,491
2016-12-12	2,860	2,891	2,830	2,880	86,200	1,440
2016-12-09	2,851	2,854	2,824	2,849	73,400	1,424.50
2016-12-08	2,891	2,896	2,851	2,870	96,000	1,435
2016-12-07	2,871	2,886	2,851	2,880	64,000	1,440
2016-12-06	2,875	2,882	2,843	2,856	63,200	1,428
2016-12-05	2,898	2,905	2,865	2,881	64,100	1,440.50
2016-12-02	2,961	2,964	2,897	2,906	73,500	1,453
2016-12-01	2,991	3,010	2,940	2,978	92,300	1,489
2016-11-30	2,967	2,991	2,911	2,991	122,300	1,495.50
2016-11-29	2,830	2,977	2,830	2,965	187,600	1,482.50
2016-11-28	2,825	2,828	2,801	2,814	62,400	1,407
2016-11-25	2,826	2,836	2,797	2,835	75,300	1,417.50
2016-11-24	2,832	2,842	2,800	2,824	92,300	1,412
2016-11-22	2,858	2,858	2,791	2,821	106,500	1,410.50
2016-11-21	2,894	2,926	2,885	2,908	94,900	1,454
2016-11-18	2,895	2,896	2,848	2,895	72,700	1,447.50
2016-11-17	2,864	2,888	2,836	2,859	51,600	1,429.50
2016-11-16	2,815	2,896	2,815	2,878	139,300	1,439
2016-11-15	2,766	2,787	2,747	2,786	91,200	1,393
2016-11-14	2,755	2,769	2,747	2,756	71,200	1,378
2016-11-11	2,808	2,818	2,728	2,744	86,700	1,372
2016-11-10	2,765	2,799	2,749	2,792	100,100	1,396
2016-11-09	2,754	2,775	2,643	2,721	174,600	1,360.50
2016-11-08	2,770	2,785	2,745	2,754	48,700	1,377
2016-11-07	2,743	2,767	2,728	2,759	82,900	1,379.50
2016-11-04	2,720	2,749	2,700	2,731	135,500	1,365.50
2016-11-02	2,810	2,810	2,731	2,754	75,700	1,377
2016-11-01	2,841	2,842	2,808	2,832	80,300	1,416
2016-10-31	2,798	2,888	2,795	2,870	156,300	1,435
2016-10-28	2,919	2,919	2,775	2,795	330,800	1,397.50
2016-10-27	2,955	3,025	2,940	2,947	263,300	1,473.50
2016-10-26	3,075	3,075	2,996	3,025	188,800	1,512.50
2016-10-25	3,035	3,060	2,947	2,971	175,900	1,485.50
2016-10-24	3,040	3,040	2,973	3,010	229,400	1,505
2016-10-21	3,050	3,065	2,961	2,965	177,500	1,482.50
2016-10-20	3,145	3,170	3,035	3,070	138,300	1,535
2016-10-19	3,140	3,175	3,125	3,130	68,800	1,565
2016-10-18	3,100	3,150	3,095	3,130	90,200	1,565
2016-10-17	3,045	3,100	3,045	3,100	62,100	1,550
2016-10-14	3,045	3,085	3,020	3,065	106,800	1,532.50
2016-10-13	3,015	3,055	3,015	3,050	95,500	1,525
2016-10-12	3,035	3,035	3,010	3,015	55,000	1,507.50
2016-10-11	3,025	3,060	3,025	3,045	68,100	1,522.50
2016-10-07	3,015	3,020	2,991	3,005	51,400	1,502.50
2016-10-06	3,000	3,040	2,977	3,025	122,100	1,512.50
2016-10-05	3,035	3,040	2,986	3,010	123,000	1,505
2016-10-04	3,010	3,080	3,005	3,040	197,300	1,520
2016-10-03	2,929	2,958	2,926	2,948	71,700	1,474
2016-09-30	2,882	2,924	2,873	2,908	70,400	1,454
2016-09-29	2,910	2,939	2,900	2,932	72,000	1,466
2016-09-28	2,911	2,931	2,880	2,900	81,300	1,450
2016-09-27	2,908	2,927	2,841	2,924	91,100	1,462
2016-09-26	2,882	2,895	2,854	2,883	77,200	1,441.50
2016-09-23	2,872	2,897	2,848	2,882	94,300	1,441
2016-09-21	2,800	2,844	2,790	2,839	102,400	1,419.50
2016-09-20	2,776	2,793	2,751	2,782	84,900	1,391
2016-09-16	2,740	2,806	2,731	2,783	210,800	1,391.50
2016-09-15	2,690	2,737	2,680	2,724	129,500	1,362
2016-09-14	2,655	2,708	2,638	2,704	100,800	1,352
2016-09-13	2,677	2,683	2,655	2,672	84,300	1,336
2016-09-12	2,640	2,690	2,599	2,667	152,000	1,333.50
2016-09-09	2,655	2,655	2,634	2,641	74,400	1,320.50
2016-09-08	2,652	2,658	2,622	2,641	85,700	1,320.50
2016-09-07	2,599	2,663	2,581	2,652	118,600	1,326
2016-09-06	2,598	2,617	2,571	2,610	55,100	1,305
2016-09-05	2,601	2,612	2,570	2,605	57,800	1,302.50
2016-09-02	2,617	2,625	2,596	2,608	32,700	1,304
2016-09-01	2,620	2,639	2,599	2,627	40,100	1,313.50
2016-08-31	2,640	2,644	2,601	2,627	81,800	1,313.50
2016-08-30	2,601	2,638	2,601	2,634	62,700	1,317
2016-08-29	2,599	2,630	2,583	2,601	83,000	1,300.50
2016-08-26	2,568	2,585	2,561	2,573	55,800	1,286.50
2016-08-25	2,600	2,609	2,558	2,567	61,800	1,283.50
2016-08-24	2,558	2,605	2,539	2,590	141,600	1,295
2016-08-23	2,466	2,534	2,466	2,521	97,100	1,260.50
2016-08-22	2,461	2,481	2,454	2,467	52,200	1,233.50
2016-08-19	2,466	2,476	2,425	2,461	60,700	1,230.50
2016-08-18	2,460	2,489	2,446	2,464	71,300	1,232
2016-08-17	2,476	2,515	2,466	2,480	86,300	1,240
2016-08-16	2,518	2,518	2,471	2,471	123,700	1,235.50
2016-08-15	2,539	2,559	2,512	2,542	80,300	1,271
2016-08-12	2,494	2,552	2,473	2,538	266,200	1,269
2016-08-10	2,410	2,469	2,410	2,469	32,900	1,234.50
2016-08-09	2,428	2,459	2,419	2,451	79,700	1,225.50
2016-08-08	2,449	2,453	2,423	2,442	56,000	1,221
2016-08-05	2,435	2,469	2,418	2,439	58,100	1,219.50
2016-08-04	2,417	2,459	2,417	2,456	64,000	1,228
2016-08-03	2,440	2,445	2,410	2,432	59,700	1,216
2016-08-02	2,445	2,480	2,440	2,460	56,700	1,230
2016-08-01	2,417	2,482	2,402	2,457	138,500	1,228.50
2016-07-29	2,356	2,416	2,320	2,407	126,400	1,203.50
2016-07-28	2,347	2,359	2,306	2,343	57,100	1,171.50
2016-07-27	2,400	2,400	2,271	2,330	230,300	1,165
2016-07-26	2,400	2,405	2,158	2,271	220,500	1,135.50
2016-07-25	2,413	2,422	2,342	2,380	132,100	1,190
2016-07-22	2,345	2,402	2,338	2,402	81,400	1,201
2016-07-21	2,397	2,428	2,363	2,378	64,800	1,189
2016-07-20	2,305	2,370	2,296	2,368	113,100	1,184
2016-07-19	2,281	2,337	2,274	2,298	110,300	1,149
2016-07-15	2,381	2,391	2,292	2,310	93,200	1,155
2016-07-14	2,375	2,411	2,363	2,402	79,400	1,201
2016-07-13	2,399	2,399	2,362	2,369	55,000	1,184.50
2016-07-12	2,380	2,399	2,347	2,361	75,100	1,180.50
2016-07-11	2,311	2,384	2,311	2,354	85,400	1,177
2016-07-08	2,335	2,348	2,304	2,305	63,800	1,152.50
2016-07-07	2,348	2,365	2,316	2,340	37,900	1,170
2016-07-06	2,345	2,360	2,324	2,356	64,300	1,178
2016-07-05	2,399	2,400	2,360	2,376	44,600	1,188
2016-07-04	2,400	2,437	2,374	2,381	172,500	1,190.50
2016-07-01	2,251	2,340	2,235	2,324	105,200	1,162
2016-06-30	2,264	2,264	2,208	2,234	110,800	1,117
2016-06-29	2,337	2,340	2,249	2,264	105,400	1,132
2016-06-28	2,280	2,330	2,249	2,303	153,800	1,151.50
2016-06-27	2,248	2,315	2,248	2,297	119,400	1,148.50
2016-06-24	2,365	2,365	2,181	2,224	141,600	1,112
2016-06-23	2,350	2,380	2,330	2,358	132,900	1,179
2016-06-22	2,200	2,324	2,200	2,321	186,000	1,160.50
2016-06-21	2,150	2,210	2,140	2,199	94,900	1,099.50
2016-06-20	2,181	2,190	2,119	2,161	160,300	1,080.50
2016-06-17	2,178	2,205	2,155	2,173	124,700	1,086.50
2016-06-16	2,189	2,208	2,142	2,163	107,700	1,081.50
2016-06-15	2,130	2,209	2,130	2,179	149,200	1,089.50
2016-06-14	2,170	2,175	2,084	2,142	209,200	1,071
2016-06-13	2,194	2,216	2,148	2,151	163,100	1,075.50
2016-06-10	2,131	2,152	2,112	2,144	87,600	1,072
2016-06-09	2,122	2,133	2,107	2,119	29,300	1,059.50
2016-06-08	2,115	2,141	2,088	2,126	52,900	1,063
2016-06-07	2,089	2,115	2,080	2,112	47,400	1,056
2016-06-06	2,053	2,102	2,039	2,084	53,800	1,042
2016-06-03	2,045	2,133	2,045	2,085	70,800	1,042.50
2016-06-02	2,054	2,063	2,032	2,048	48,700	1,024
2016-06-01	2,103	2,106	2,070	2,079	51,600	1,039.50
2016-05-31	2,146	2,158	2,113	2,128	53,800	1,064
2016-05-30	2,132	2,169	2,100	2,155	84,000	1,077.50
2016-05-27	2,149	2,164	2,100	2,130	75,900	1,065
2016-05-26	2,135	2,160	2,117	2,146	91,300	1,073
2016-05-25	2,127	2,135	2,094	2,102	40,700	1,051
2016-05-24	2,111	2,122	2,089	2,095	38,100	1,047.50
2016-05-23	2,124	2,124	2,097	2,113	49,300	1,056.50
2016-05-20	2,095	2,149	2,094	2,124	91,500	1,062
2016-05-19	2,041	2,113	2,034	2,110	177,400	1,055
2016-05-18	1,954	2,013	1,945	2,001	129,800	1,000.50
2016-05-17	1,926	1,952	1,917	1,945	66,200	972.50
2016-05-16	1,932	1,947	1,909	1,914	75,600	957
2016-05-13	1,935	1,940	1,903	1,922	81,000	961
2016-05-12	1,957	1,957	1,923	1,929	60,800	964.50
2016-05-11	1,973	1,988	1,935	1,964	81,900	982
2016-05-10	1,921	1,972	1,846	1,967	198,800	983.50
2016-05-09	1,885	1,932	1,861	1,911	126,100	955.50
2016-05-06	1,932	1,960	1,885	1,886	148,700	943
2016-05-02	1,968	1,992	1,895	1,924	180,600	962
2016-04-28	2,109	2,119	1,972	2,018	297,200	1,009
2016-04-27	2,181	2,200	2,145	2,152	55,700	1,076
2016-04-26	2,172	2,194	2,133	2,179	73,200	1,089.50
2016-04-25	2,247	2,247	2,181	2,184	100,200	1,092
2016-04-22	2,283	2,283	2,237	2,267	53,800	1,133.50
2016-04-21	2,265	2,292	2,251	2,271	62,400	1,135.50
2016-04-20	2,278	2,293	2,231	2,239	54,500	1,119.50
2016-04-19	2,286	2,296	2,227	2,266	62,600	1,133
2016-04-18	2,187	2,270	2,187	2,255	60,800	1,127.50
2016-04-15	2,260	2,316	2,260	2,272	66,100	1,136
2016-04-14	2,239	2,271	2,224	2,271	57,800	1,135.50
2016-04-13	2,184	2,232	2,172	2,204	58,500	1,102
2016-04-12	2,182	2,240	2,179	2,183	52,100	1,091.50
2016-04-11	2,175	2,192	2,154	2,180	61,300	1,090
2016-04-08	2,161	2,218	2,119	2,200	96,400	1,100
2016-04-07	2,195	2,240	2,166	2,211	78,000	1,105.50
2016-04-06	2,214	2,241	2,151	2,187	113,700	1,093.50
2016-04-05	2,368	2,383	2,262	2,264	85,600	1,132
2016-04-04	2,312	2,396	2,284	2,392	113,000	1,196
2016-04-01	2,361	2,387	2,301	2,328	145,100	1,164
2016-03-31	2,345	2,398	2,345	2,356	114,700	1,178
2016-03-30	2,327	2,356	2,309	2,335	80,300	1,167.50
2016-03-29	2,319	2,348	2,306	2,325	100,500	1,162.50
2016-03-28	2,230	2,313	2,230	2,310	90,700	1,155
2016-03-25	2,277	2,277	2,223	2,227	51,200	1,113.50
2016-03-24	2,180	2,290	2,178	2,268	128,700	1,134
2016-03-23	2,176	2,193	2,157	2,176	82,900	1,088
2016-03-22	2,066	2,161	2,059	2,155	173,100	1,077.50
2016-03-18	2,041	2,067	2,027	2,051	133,000	1,025.50
2016-03-17	2,066	2,081	2,041	2,052	86,600	1,026
2016-03-16	2,078	2,111	2,056	2,060	129,000	1,030
2016-03-15	2,105	2,147	2,079	2,089	205,900	1,044.50
2016-03-14	2,134	2,163	2,120	2,144	36,600	1,072
2016-03-11	2,087	2,136	2,077	2,120	69,200	1,060
2016-03-10	2,101	2,116	2,089	2,105	50,300	1,052.50
2016-03-09	2,090	2,118	2,061	2,088	55,800	1,044
2016-03-08	2,119	2,123	2,072	2,105	69,200	1,052.50
2016-03-07	2,124	2,138	2,104	2,124	36,300	1,062
2016-03-04	2,132	2,149	2,117	2,130	39,400	1,065
2016-03-03	2,132	2,150	2,125	2,141	36,800	1,070.50
2016-03-02	2,136	2,162	2,126	2,149	45,000	1,074.50
2016-03-01	2,132	2,135	2,073	2,094	76,100	1,047
2016-02-29	2,147	2,150	2,128	2,132	97,700	1,066
2016-02-26	2,139	2,158	2,112	2,122	48,300	1,061
2016-02-25	2,164	2,194	2,105	2,131	74,800	1,065.50
2016-02-24	2,132	2,177	2,104	2,125	93,000	1,062.50
2016-02-23	2,175	2,208	2,133	2,146	117,400	1,073
2016-02-22	2,078	2,154	2,066	2,138	78,600	1,069
2016-02-19	2,110	2,128	2,056	2,088	50,900	1,044
2016-02-18	2,109	2,160	2,078	2,127	90,100	1,063.50
2016-02-17	2,039	2,069	2,007	2,068	118,800	1,034
2016-02-16	2,081	2,095	2,033	2,039	75,300	1,019.50
2016-02-15	2,024	2,093	2,010	2,080	60,400	1,040
2016-02-12	2,001	2,015	1,941	1,944	101,800	972
2016-02-10	2,138	2,152	2,041	2,079	145,400	1,039.50
2016-02-09	2,230	2,230	2,115	2,127	107,500	1,063.50
2016-02-08	2,250	2,290	2,238	2,277	119,400	1,138.50
2016-02-05	2,311	2,335	2,235	2,273	123,800	1,136.50
2016-02-04	2,421	2,508	2,335	2,344	162,600	1,172
2016-02-03	2,422	2,465	2,397	2,463	102,900	1,231.50
2016-02-02	2,479	2,534	2,443	2,455	143,300	1,227.50
2016-02-01	2,530	2,551	2,463	2,494	209,200	1,247
2016-01-29	2,444	2,537	2,431	2,514	186,200	1,257
2016-01-28	2,388	2,419	2,346	2,405	121,400	1,202.50
2016-01-27	2,470	2,470	2,364	2,408	225,200	1,204
2016-01-26	2,318	2,376	2,316	2,325	113,700	1,162.50
2016-01-25	2,305	2,358	2,293	2,331	105,400	1,165.50
2016-01-22	2,205	2,269	2,181	2,266	132,700	1,133
2016-01-21	2,256	2,297	2,166	2,169	152,300	1,084.50
2016-01-20	2,347	2,412	2,288	2,292	152,400	1,146
2016-01-19	2,311	2,383	2,302	2,352	110,300	1,176
2016-01-18	2,310	2,338	2,250	2,331	140,700	1,165.50
2016-01-15	2,267	2,372	2,267	2,362	177,100	1,181
2016-01-14	2,195	2,274	2,166	2,260	181,200	1,130
2016-01-13	2,305	2,310	2,220	2,234	159,800	1,117
2016-01-12	2,238	2,320	2,181	2,290	390,400	1,145
2016-01-08	2,043	2,069	2,020	2,038	51,000	1,019
2016-01-07	2,099	2,113	2,043	2,056	74,500	1,028
2016-01-06	2,100	2,117	2,030	2,057	159,000	1,028.50
2016-01-05	2,138	2,139	2,100	2,114	51,200	1,057
2016-01-04	2,239	2,239	2,140	2,143	67,800	1,071.50

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