4549 栄研化学(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,3952,4412,3592,407107,1002,407
2018-12-272,3012,4272,2872,400157,0002,400
2018-12-262,1542,2332,1362,192102,5002,192
2018-12-252,2512,2552,1402,153138,4002,153
2018-12-212,4462,4512,3332,385149,9002,385
2018-12-202,5182,5572,4332,438129,1002,438
2018-12-192,5292,5972,4272,525120,7002,525
2018-12-182,5332,5882,5052,55099,1002,550
2018-12-172,5052,5752,4842,565118,5002,565
2018-12-142,4962,5182,4752,49793,0002,497
2018-12-132,5102,5112,4672,50763,3002,507
2018-12-122,4402,5042,4402,48954,5002,489
2018-12-112,4762,4862,4352,43942,2002,439
2018-12-102,5322,5352,4742,47555,0002,475
2018-12-072,5032,5472,4902,53666,6002,536
2018-12-062,5392,5392,4902,51270,1002,512
2018-12-052,5022,5712,5022,55460,4002,554
2018-12-042,6132,6182,5352,552126,8002,552
2018-12-032,6362,6362,5712,608105,3002,608
2018-11-302,5812,6402,5622,605171,9002,605
2018-11-292,4752,5772,4752,557148,3002,557
2018-11-282,5342,5342,4442,464151,5002,464
2018-11-272,5172,5342,4822,50875,4002,508
2018-11-262,4772,5012,4602,48266,6002,482
2018-11-222,4202,4772,3902,476103,7002,476
2018-11-212,3772,4762,3772,422121,6002,422
2018-11-202,4332,4812,4262,458111,5002,458
2018-11-192,4002,4442,4002,44369,2002,443
2018-11-162,4232,4362,3572,399104,4002,399
2018-11-152,4152,4422,3822,42374,1002,423
2018-11-142,4542,5012,4022,429105,4002,429
2018-11-132,4012,4752,3922,441124,7002,441
2018-11-122,4992,5292,4562,47177,0002,471
2018-11-092,5402,5782,5142,529110,9002,529
2018-11-082,5082,5492,4662,541134,5002,541
2018-11-072,5372,5482,4832,49374,3002,493
2018-11-062,4792,5262,4502,50575,0002,505
2018-11-052,4732,4902,4332,45557,6002,455
2018-11-022,5002,5142,4202,480110,5002,480
2018-11-012,4752,5582,4172,508157,8002,508
2018-10-312,4192,5352,3912,524176,4002,524
2018-10-302,3202,4612,3202,400407,6002,400
2018-10-292,3682,4032,3162,328322,6002,328
2018-10-262,4282,4282,3022,325334,5002,325
2018-10-252,2572,4852,2522,428544,9002,428
2018-10-242,3892,4472,2182,273546,3002,273
2018-10-232,6002,6482,5712,589292,0002,589
2018-10-222,5302,5732,4812,562125,7002,562
2018-10-192,5052,5372,4662,527167,1002,527
2018-10-182,5142,5422,4712,512108,1002,512
2018-10-172,4342,5072,4092,502106,9002,502
2018-10-162,4242,4642,3712,40596,9002,405
2018-10-152,4002,4802,4002,456124,0002,456
2018-10-122,4152,4392,4012,40666,1002,406
2018-10-112,4432,4822,4212,438139,6002,438
2018-10-102,4542,5252,4252,510162,6002,510
2018-10-092,4692,5232,4472,464192,0002,464
2018-10-052,4612,4652,4362,45692,0002,456
2018-10-042,5042,5202,4692,471140,5002,471
2018-10-032,5852,5952,5312,53489,5002,534
2018-10-022,6772,6782,5972,615112,3002,615
2018-10-012,6702,6772,6132,64777,5002,647
2018-09-282,6592,6682,6192,64191,0002,641
2018-09-272,6112,6782,6112,636101,2002,636
2018-09-262,5872,6622,5822,66196,9002,661
2018-09-252,5622,6062,5532,605116,9002,605
2018-09-212,5532,5732,5392,55293,4002,552
2018-09-202,5732,5742,5152,55794,4002,557
2018-09-192,5222,5552,4962,550127,7002,550
2018-09-182,4252,4872,4192,485141,2002,485
2018-09-142,4332,4332,3882,426106,3002,426
2018-09-132,3802,4302,3772,406151,6002,406
2018-09-122,3672,3672,2902,357172,6002,357
2018-09-112,3182,3992,3182,371240,0002,371
2018-09-102,2682,2962,2672,27036,6002,270
2018-09-072,2852,3052,2522,26858,4002,268
2018-09-062,3502,3512,2892,30061,6002,300
2018-09-052,3282,3652,3222,34582,2002,345
2018-09-042,3202,3352,3072,32250,0002,322
2018-09-032,3032,3062,2672,30157,1002,301
2018-08-312,2392,3292,2362,301116,9002,301
2018-08-302,2412,2702,2392,242124,1002,242
2018-08-292,2752,2902,2522,26077,5002,260
2018-08-282,3002,3072,2572,26176,6002,261
2018-08-272,2882,3152,2772,28974,1002,289
2018-08-242,3002,3072,2742,28355,3002,283
2018-08-232,2682,2942,2402,274107,0002,274
2018-08-222,2012,2552,2012,25178,2002,251
2018-08-212,1762,2312,1602,19480,9002,194
2018-08-202,2372,2632,1912,19468,2002,194
2018-08-172,1962,2352,1962,22772,1002,227
2018-08-162,2312,2462,1882,19177,8002,191
2018-08-152,2692,2782,2392,24552,2002,245
2018-08-142,2122,2702,2122,26974,5002,269
2018-08-132,2462,2552,2012,20873,1002,208
2018-08-102,2822,2992,2492,25293,6002,252
2018-08-092,3212,3322,2952,30182,7002,301
2018-08-082,3332,3552,3172,32391,7002,323
2018-08-072,3372,3682,3242,33798,0002,337
2018-08-062,3862,3992,3302,336109,7002,336
2018-08-032,4412,4492,3832,39686,4002,396
2018-08-022,4642,4832,4312,43176,8002,431
2018-08-012,4652,4852,4602,46977,7002,469
2018-07-312,4402,4732,3922,439221,7002,439
2018-07-302,5882,5982,4462,448192,9002,448
2018-07-272,6962,7002,5512,615467,8002,615
2018-07-262,4542,6992,4212,695564,9002,695
2018-07-252,4082,4082,3592,386168,9002,386
2018-07-242,4002,4132,3632,37873,5002,378
2018-07-232,3692,4032,3512,38789,8002,387
2018-07-202,3962,4282,3842,40256,9002,402
2018-07-192,5042,5292,3862,398126,1002,398
2018-07-182,4592,5172,4592,507149,4002,507
2018-07-172,4092,4462,3812,431106,8002,431
2018-07-132,3612,4262,3572,417111,2002,417
2018-07-122,3522,4352,3492,361165,1002,361
2018-07-112,2702,3262,2562,318123,5002,318
2018-07-102,2602,2962,2282,279138,2002,279
2018-07-092,2202,2592,1902,25380,1002,253
2018-07-062,2012,2122,1512,202114,3002,202
2018-07-052,2372,2402,1732,187148,7002,187
2018-07-042,1812,2572,1672,235190,7002,235
2018-07-032,2522,2592,1862,199157,5002,199
2018-07-022,3452,3482,2562,261107,6002,261
2018-06-292,3852,3852,3042,357121,6002,357
2018-06-282,4252,4312,3342,368148,0002,368
2018-06-272,4222,4562,4022,443101,6002,443
2018-06-262,4572,4652,4102,42264,1002,422
2018-06-252,5572,5602,4692,48087,0002,480
2018-06-222,4792,5582,4792,55692,4002,556
2018-06-212,4102,5052,4042,49197,0002,491
2018-06-202,4192,4472,3852,443114,1002,443
2018-06-192,4712,4912,4082,409195,0002,409
2018-06-182,5212,5402,4702,488126,9002,488
2018-06-152,5472,5792,5072,549405,1002,549
2018-06-142,5742,5902,5072,532144,0002,532
2018-06-132,6412,6502,5762,601125,1002,601
2018-06-122,6162,6472,5972,640141,6002,640
2018-06-112,5702,6012,5702,589110,2002,589
2018-06-082,4802,5752,4802,567168,1002,567
2018-06-072,4762,4992,4702,49483,5002,494
2018-06-062,4642,4832,4302,47060,9002,470
2018-06-052,4752,4942,4642,48259,9002,482
2018-06-042,4772,5092,4752,48088,7002,480
2018-06-012,4362,4782,4212,45079,0002,450
2018-05-312,4092,4972,3962,461162,7002,461
2018-05-302,3952,4372,3832,40784,9002,407
2018-05-292,4202,4362,3962,42073,9002,420
2018-05-282,4242,4422,4062,42165,3002,421
2018-05-252,4202,4472,4052,41970,9002,419
2018-05-242,4502,4542,4202,43669,5002,436
2018-05-232,4262,4572,4242,44196,5002,441
2018-05-222,4472,4652,4162,43659,4002,436
2018-05-212,4322,4412,4062,429103,5002,429
2018-05-182,4402,4412,3932,414139,6002,414
2018-05-172,3892,4072,3532,406122,9002,406
2018-05-162,3702,4052,3412,394120,4002,394
2018-05-152,3972,4082,3622,378148,6002,378
2018-05-142,3602,4302,3602,42491,5002,424
2018-05-112,3162,3882,3162,386129,6002,386
2018-05-102,2912,3182,2572,317117,5002,317
2018-05-092,2822,3152,2012,308300,8002,308
2018-05-082,4102,4482,3752,44783,6002,447
2018-05-072,3102,4092,3102,400167,9002,400
2018-05-022,4192,4412,2702,321362,0002,321
2018-05-012,6302,6302,4162,469264,0002,469
2018-04-272,5252,5902,5192,588187,1002,588
2018-04-262,5172,5492,4902,525134,8002,525
2018-04-252,4722,5132,4712,497118,1002,497
2018-04-242,4872,5192,4702,51994,3002,519
2018-04-232,5302,5302,4552,465129,3002,465
2018-04-202,6372,6802,5212,534373,8002,534
2018-04-192,5492,5602,5152,53771,3002,537
2018-04-182,5212,5552,5092,54570,1002,545
2018-04-172,5482,5732,5302,53754,9002,537
2018-04-162,5292,5492,5232,54167,6002,541
2018-04-132,5382,5452,4932,52980,4002,529
2018-04-122,5212,5612,5042,53076,4002,530
2018-04-112,6072,6072,4942,524115,6002,524
2018-04-102,6252,6472,5852,60773,0002,607
2018-04-092,5682,6532,5562,635127,7002,635
2018-04-062,5932,6112,5322,568215,1002,568
2018-04-052,6792,6792,6372,64783,5002,647
2018-04-042,6672,6682,6342,65977,8002,659
2018-04-032,6002,6622,5882,647107,3002,647
2018-03-302,6732,6902,6372,680122,8002,680
2018-03-292,6422,6652,6202,659208,1002,659
2018-03-282,5752,6482,5632,635179,9002,635
2018-03-275,1505,2505,1205,24076,5002,620
2018-03-264,9005,1304,9005,12085,5002,560
2018-03-235,0205,0804,9354,95595,1002,477.50
2018-03-224,8005,1404,8005,120137,3002,560
2018-03-204,8104,8454,7754,82053,3002,410
2018-03-194,8504,9004,7604,88075,3002,440
2018-03-164,9654,9804,8704,88556,3002,442.50
2018-03-154,9354,9954,9004,96552,9002,482.50
2018-03-144,9254,9704,8954,95056,3002,475
2018-03-134,9205,0104,8955,00069,0002,500
2018-03-124,9204,9604,8904,92042,1002,460
2018-03-095,0305,0604,8354,850109,1002,425
2018-03-085,1005,1104,9404,99060,3002,495
2018-03-075,0505,0804,9555,06037,7002,530
2018-03-064,9705,0704,9705,06042,8002,530
2018-03-054,9605,0004,9104,94535,5002,472.50
2018-03-024,8605,0504,8604,95073,3002,475
2018-03-015,1105,1204,9154,955109,0002,477.50
2018-02-285,2405,3005,1805,18079,6002,590
2018-02-275,1505,3005,1305,28083,4002,640
2018-02-265,2205,2205,1105,13048,4002,565
2018-02-235,1005,1405,0805,12029,0002,560
2018-02-225,0005,1305,0005,13056,5002,565
2018-02-214,9205,1004,8605,06070,0002,530
2018-02-204,9505,0004,8854,95557,3002,477.50
2018-02-194,9004,9804,8754,97559,3002,487.50
2018-02-164,8054,8754,7504,835131,6002,417.50
2018-02-154,5704,6604,5354,64063,1002,320
2018-02-144,6154,6454,5154,56583,6002,282.50
2018-02-134,7204,7354,5954,625126,9002,312.50
2018-02-094,8404,8754,7054,74599,5002,372.50
2018-02-084,9005,0804,9005,01097,2002,505
2018-02-075,0305,0504,8404,840117,0002,420
2018-02-065,0605,0604,6904,765145,2002,382.50
2018-02-055,1505,2105,1105,160119,3002,580
2018-02-025,0805,2205,0805,190137,9002,595
2018-02-014,8805,0404,8805,020114,4002,510
2018-01-314,8854,9854,8454,850136,5002,425
2018-01-304,8554,9204,8004,840154,9002,420
2018-01-294,9005,1804,8054,875578,9002,437.50
2018-01-264,9905,0104,8954,925176,0002,462.50
2018-01-255,0905,1005,0105,04068,2002,520
2018-01-245,1905,2005,0605,080119,6002,540
2018-01-235,2005,2405,1505,15083,6002,575
2018-01-225,2305,2305,1305,17063,2002,585
2018-01-195,1405,2505,1305,23092,0002,615
2018-01-185,1405,1605,0905,11075,5002,555
2018-01-175,0805,1305,0805,10048,1002,550
2018-01-165,1705,2005,0905,11088,3002,555
2018-01-155,1605,1805,1305,14060,7002,570
2018-01-125,1305,2105,1005,140209,0002,570
2018-01-115,3205,3505,1605,180131,0002,590
2018-01-105,5005,5005,3705,39077,4002,695
2018-01-095,4905,6105,4805,52067,7002,760
2018-01-055,5005,5205,4305,49045,9002,745
2018-01-045,4505,5105,4505,48042,8002,740

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