4549 栄研化学(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,035	2,052	2,016	2,026	57,200	2,026
2019-12-27	2,050	2,062	2,035	2,035	74,200	2,035
2019-12-26	1,983	2,043	1,983	2,039	132,100	2,039
2019-12-25	2,028	2,031	1,947	1,962	165,100	1,962
2019-12-24	2,038	2,053	2,026	2,032	52,700	2,032
2019-12-23	2,050	2,066	2,031	2,038	98,200	2,038
2019-12-20	2,043	2,064	2,019	2,055	109,600	2,055
2019-12-19	2,042	2,049	2,018	2,036	103,200	2,036
2019-12-18	2,050	2,069	2,033	2,046	132,300	2,046
2019-12-17	2,028	2,047	1,998	2,047	131,100	2,047
2019-12-16	2,015	2,033	2,003	2,013	107,000	2,013
2019-12-13	2,033	2,051	2,010	2,025	199,000	2,025
2019-12-12	2,050	2,050	1,993	1,993	206,200	1,993
2019-12-11	2,076	2,078	2,023	2,050	168,500	2,050
2019-12-10	2,054	2,070	2,045	2,067	173,700	2,067
2019-12-09	2,050	2,059	2,032	2,053	139,600	2,053
2019-12-06	2,029	2,055	2,021	2,039	139,800	2,039
2019-12-05	2,050	2,050	2,009	2,024	144,800	2,024
2019-12-04	1,992	2,036	1,970	2,033	160,900	2,033
2019-12-03	1,984	2,012	1,958	2,010	163,900	2,010
2019-12-02	1,996	2,001	1,972	1,988	121,700	1,988
2019-11-29	1,992	2,007	1,962	1,974	126,800	1,974
2019-11-28	1,967	1,974	1,925	1,972	199,900	1,972
2019-11-27	1,979	1,999	1,961	1,993	129,500	1,993
2019-11-26	1,998	2,016	1,976	1,980	287,800	1,980
2019-11-25	1,994	2,002	1,971	1,992	185,000	1,992
2019-11-22	1,954	1,993	1,946	1,980	223,200	1,980
2019-11-21	1,905	1,975	1,905	1,946	298,000	1,946
2019-11-20	1,904	1,945	1,898	1,945	209,700	1,945
2019-11-19	1,881	1,905	1,874	1,905	111,700	1,905
2019-11-18	1,894	1,907	1,872	1,889	112,300	1,889
2019-11-15	1,868	1,888	1,847	1,880	165,400	1,880
2019-11-14	1,850	1,861	1,822	1,850	161,700	1,850
2019-11-13	1,850	1,883	1,839	1,850	196,900	1,850
2019-11-12	1,858	1,860	1,824	1,844	164,800	1,844
2019-11-11	1,803	1,888	1,801	1,874	372,200	1,874
2019-11-08	1,810	1,814	1,780	1,794	135,300	1,794
2019-11-07	1,810	1,823	1,789	1,799	203,900	1,799
2019-11-06	1,810	1,813	1,778	1,791	112,900	1,791
2019-11-05	1,792	1,816	1,772	1,809	229,300	1,809
2019-11-01	1,740	1,768	1,730	1,767	141,500	1,767
2019-10-31	1,786	1,789	1,742	1,757	216,700	1,757
2019-10-30	1,772	1,791	1,748	1,785	272,500	1,785
2019-10-29	1,755	1,795	1,731	1,795	587,100	1,795
2019-10-28	1,805	1,829	1,695	1,729	1,192,500	1,729
2019-10-25	1,849	1,892	1,801	1,884	800,600	1,884
2019-10-24	1,792	1,858	1,739	1,825	1,449,000	1,825
2019-10-23	1,600	1,605	1,587	1,599	131,400	1,599
2019-10-21	1,590	1,606	1,581	1,583	120,100	1,583
2019-10-18	1,600	1,621	1,586	1,590	99,400	1,590
2019-10-17	1,626	1,626	1,589	1,600	147,900	1,600
2019-10-16	1,623	1,643	1,613	1,617	116,600	1,617
2019-10-15	1,596	1,607	1,587	1,595	96,000	1,595
2019-10-11	1,580	1,583	1,563	1,563	84,800	1,563
2019-10-10	1,581	1,581	1,535	1,570	109,500	1,570
2019-10-09	1,586	1,589	1,573	1,581	93,800	1,581
2019-10-08	1,589	1,607	1,584	1,604	77,600	1,604
2019-10-07	1,569	1,590	1,559	1,585	78,500	1,585
2019-10-04	1,561	1,568	1,542	1,564	97,200	1,564
2019-10-03	1,569	1,569	1,549	1,560	126,400	1,560
2019-10-02	1,588	1,601	1,584	1,588	140,200	1,588
2019-10-01	1,611	1,620	1,595	1,602	189,800	1,602
2019-09-30	1,614	1,640	1,610	1,633	128,700	1,633
2019-09-27	1,659	1,666	1,622	1,642	181,300	1,642
2019-09-26	1,698	1,708	1,657	1,668	183,600	1,668
2019-09-25	1,699	1,708	1,660	1,684	114,500	1,684
2019-09-24	1,713	1,742	1,686	1,700	164,800	1,700
2019-09-20	1,730	1,752	1,712	1,713	206,600	1,713
2019-09-19	1,680	1,720	1,678	1,707	164,700	1,707
2019-09-18	1,677	1,688	1,659	1,678	181,700	1,678
2019-09-17	1,627	1,678	1,625	1,666	218,400	1,666
2019-09-13	1,624	1,624	1,595	1,616	225,400	1,616
2019-09-12	1,646	1,654	1,606	1,607	158,900	1,607
2019-09-11	1,620	1,639	1,615	1,638	150,000	1,638
2019-09-10	1,626	1,655	1,616	1,625	152,100	1,625
2019-09-09	1,628	1,636	1,624	1,630	84,500	1,630
2019-09-06	1,629	1,640	1,621	1,633	82,100	1,633
2019-09-05	1,613	1,639	1,603	1,621	167,200	1,621
2019-09-04	1,634	1,634	1,586	1,596	173,000	1,596
2019-09-03	1,588	1,667	1,583	1,647	285,400	1,647
2019-09-02	1,604	1,614	1,574	1,582	178,400	1,582
2019-08-30	1,567	1,607	1,556	1,597	147,900	1,597
2019-08-29	1,545	1,559	1,530	1,558	136,700	1,558
2019-08-28	1,551	1,557	1,528	1,537	113,100	1,537
2019-08-27	1,526	1,570	1,524	1,552	194,200	1,552
2019-08-26	1,502	1,525	1,500	1,510	186,900	1,510
2019-08-23	1,568	1,569	1,544	1,561	281,800	1,561
2019-08-22	1,613	1,614	1,563	1,569	175,300	1,569
2019-08-21	1,622	1,631	1,598	1,606	88,200	1,606
2019-08-20	1,634	1,644	1,620	1,639	126,800	1,639
2019-08-19	1,598	1,647	1,584	1,634	168,400	1,634
2019-08-16	1,583	1,618	1,565	1,591	187,800	1,591
2019-08-15	1,591	1,613	1,578	1,582	186,200	1,582
2019-08-14	1,635	1,641	1,598	1,620	304,500	1,620
2019-08-13	1,637	1,643	1,615	1,632	234,000	1,632
2019-08-09	1,709	1,716	1,655	1,659	204,100	1,659
2019-08-08	1,710	1,718	1,678	1,711	160,100	1,711
2019-08-07	1,720	1,730	1,702	1,727	104,900	1,727
2019-08-06	1,683	1,734	1,674	1,729	152,100	1,729
2019-08-05	1,752	1,762	1,704	1,736	171,000	1,736
2019-08-02	1,771	1,805	1,758	1,773	183,600	1,773
2019-08-01	1,822	1,833	1,782	1,793	170,600	1,793
2019-07-31	1,864	1,881	1,835	1,835	131,700	1,835
2019-07-30	1,850	1,884	1,834	1,884	221,200	1,884
2019-07-29	1,942	1,979	1,825	1,836	474,400	1,836
2019-07-26	1,856	1,968	1,855	1,940	624,700	1,940
2019-07-25	1,865	1,940	1,845	1,860	1,082,800	1,860
2019-07-24	1,710	1,748	1,702	1,747	181,800	1,747
2019-07-23	1,721	1,721	1,696	1,710	159,100	1,710
2019-07-22	1,728	1,731	1,713	1,719	117,700	1,719
2019-07-19	1,711	1,747	1,676	1,737	182,100	1,737
2019-07-18	1,763	1,768	1,717	1,726	244,200	1,726
2019-07-17	1,760	1,785	1,753	1,764	111,700	1,764
2019-07-16	1,774	1,777	1,756	1,761	78,600	1,761
2019-07-12	1,794	1,798	1,761	1,774	75,000	1,774
2019-07-11	1,819	1,826	1,786	1,794	119,700	1,794
2019-07-10	1,775	1,815	1,743	1,806	220,900	1,806
2019-07-09	1,751	1,794	1,751	1,778	184,200	1,778
2019-07-08	1,760	1,760	1,732	1,750	113,000	1,750
2019-07-05	1,763	1,770	1,746	1,768	126,600	1,768
2019-07-04	1,763	1,772	1,752	1,763	117,400	1,763
2019-07-03	1,754	1,765	1,735	1,752	170,500	1,752
2019-07-02	1,740	1,763	1,736	1,750	231,900	1,750
2019-07-01	1,735	1,748	1,721	1,740	194,900	1,740
2019-06-28	1,722	1,730	1,699	1,707	118,100	1,707
2019-06-27	1,700	1,712	1,676	1,712	246,400	1,712
2019-06-26	1,755	1,764	1,703	1,707	148,700	1,707
2019-06-25	1,746	1,754	1,717	1,737	143,300	1,737
2019-06-24	1,745	1,752	1,735	1,746	135,700	1,746
2019-06-21	1,765	1,773	1,742	1,747	248,900	1,747
2019-06-20	1,755	1,775	1,744	1,764	133,400	1,764
2019-06-19	1,754	1,759	1,735	1,747	121,400	1,747
2019-06-18	1,776	1,788	1,726	1,733	134,700	1,733
2019-06-17	1,800	1,804	1,773	1,782	94,600	1,782
2019-06-14	1,816	1,826	1,798	1,816	95,000	1,816
2019-06-13	1,840	1,840	1,794	1,811	99,400	1,811
2019-06-12	1,831	1,874	1,831	1,850	109,500	1,850
2019-06-11	1,831	1,884	1,817	1,865	117,900	1,865
2019-06-10	1,832	1,863	1,831	1,837	132,900	1,837
2019-06-07	1,782	1,826	1,773	1,821	154,600	1,821
2019-06-06	1,825	1,837	1,782	1,782	211,900	1,782
2019-06-05	1,830	1,863	1,811	1,824	226,500	1,824
2019-06-04	1,824	1,830	1,788	1,803	241,500	1,803
2019-06-03	1,882	1,891	1,824	1,839	105,500	1,839
2019-05-31	1,952	1,998	1,913	1,915	170,600	1,915
2019-05-30	1,878	1,954	1,869	1,946	197,700	1,946
2019-05-29	1,910	1,915	1,878	1,900	144,600	1,900
2019-05-28	1,947	1,960	1,917	1,937	143,800	1,937
2019-05-27	1,930	1,932	1,904	1,923	115,300	1,923
2019-05-24	1,924	1,934	1,907	1,922	109,700	1,922
2019-05-23	1,941	1,957	1,928	1,945	128,500	1,945
2019-05-22	1,950	1,971	1,929	1,941	164,100	1,941
2019-05-21	1,965	1,965	1,925	1,940	142,200	1,940
2019-05-20	2,001	2,031	1,950	1,969	225,600	1,969
2019-05-17	2,023	2,056	2,017	2,030	218,500	2,030
2019-05-16	1,991	2,007	1,965	1,983	233,300	1,983
2019-05-15	2,050	2,050	1,994	1,999	185,400	1,999
2019-05-14	2,000	2,076	1,981	2,034	401,500	2,034
2019-05-13	2,086	2,091	2,026	2,039	231,100	2,039
2019-05-10	2,092	2,175	2,082	2,136	213,700	2,136
2019-05-09	2,137	2,166	2,082	2,101	322,400	2,101
2019-05-08	2,098	2,235	2,095	2,167	859,900	2,167
2019-05-07	2,009	2,201	2,009	2,099	738,200	2,099
2019-04-26	2,050	2,051	1,962	2,000	863,800	2,000
2019-04-25	2,418	2,430	2,393	2,400	223,000	2,400
2019-04-24	2,416	2,422	2,384	2,396	112,500	2,396
2019-04-23	2,400	2,406	2,379	2,400	84,700	2,400
2019-04-22	2,378	2,402	2,368	2,400	133,500	2,400
2019-04-19	2,394	2,409	2,366	2,378	105,400	2,378
2019-04-18	2,420	2,422	2,364	2,377	209,300	2,377
2019-04-17	2,397	2,411	2,371	2,410	145,900	2,410
2019-04-16	2,412	2,414	2,385	2,404	134,300	2,404
2019-04-15	2,460	2,466	2,435	2,435	121,600	2,435
2019-04-12	2,453	2,462	2,403	2,411	114,900	2,411
2019-04-11	2,414	2,440	2,376	2,403	89,400	2,403
2019-04-10	2,388	2,423	2,366	2,400	105,100	2,400
2019-04-09	2,411	2,415	2,392	2,415	115,900	2,415
2019-04-08	2,440	2,461	2,430	2,456	181,500	2,456
2019-04-05	2,434	2,451	2,421	2,440	233,800	2,440
2019-04-04	2,464	2,492	2,446	2,474	119,400	2,474
2019-04-03	2,495	2,508	2,453	2,493	136,600	2,493
2019-04-02	2,639	2,660	2,515	2,527	105,900	2,527
2019-04-01	2,610	2,647	2,589	2,613	134,600	2,613
2019-03-29	2,545	2,620	2,541	2,606	141,500	2,606
2019-03-28	2,539	2,551	2,503	2,524	122,700	2,524
2019-03-27	2,611	2,625	2,557	2,565	147,300	2,565
2019-03-26	2,611	2,661	2,597	2,652	159,100	2,652
2019-03-25	2,614	2,617	2,568	2,594	151,200	2,594
2019-03-22	2,704	2,704	2,628	2,641	192,500	2,641
2019-03-20	2,732	2,743	2,705	2,730	78,000	2,730
2019-03-19	2,760	2,760	2,696	2,738	111,700	2,738
2019-03-18	2,820	2,835	2,763	2,775	108,900	2,775
2019-03-15	2,733	2,820	2,726	2,795	280,300	2,795
2019-03-14	2,725	2,749	2,646	2,707	286,300	2,707
2019-03-13	2,845	2,862	2,729	2,753	245,400	2,753
2019-03-12	2,800	2,849	2,793	2,845	171,100	2,845
2019-03-11	2,755	2,799	2,747	2,793	115,800	2,793
2019-03-08	2,746	2,786	2,740	2,760	158,200	2,760
2019-03-07	2,714	2,799	2,714	2,799	187,500	2,799
2019-03-06	2,725	2,725	2,690	2,714	99,200	2,714
2019-03-05	2,657	2,717	2,650	2,713	99,500	2,713
2019-03-04	2,669	2,707	2,648	2,680	120,900	2,680
2019-03-01	2,620	2,677	2,612	2,656	115,300	2,656
2019-02-28	2,584	2,631	2,584	2,612	126,300	2,612
2019-02-27	2,585	2,620	2,563	2,616	151,300	2,616
2019-02-26	2,600	2,606	2,563	2,574	71,500	2,574
2019-02-25	2,558	2,590	2,548	2,585	89,400	2,585
2019-02-22	2,568	2,572	2,527	2,564	83,000	2,564
2019-02-21	2,525	2,578	2,524	2,571	60,900	2,571
2019-02-20	2,548	2,581	2,534	2,570	81,000	2,570
2019-02-19	2,544	2,585	2,544	2,574	81,700	2,574
2019-02-18	2,510	2,530	2,460	2,530	101,500	2,530
2019-02-15	2,405	2,486	2,405	2,475	120,300	2,475
2019-02-14	2,545	2,545	2,484	2,494	93,900	2,494
2019-02-13	2,550	2,551	2,522	2,539	113,200	2,539
2019-02-12	2,470	2,544	2,470	2,538	139,700	2,538
2019-02-08	2,415	2,485	2,407	2,450	72,900	2,450
2019-02-07	2,499	2,504	2,449	2,461	112,600	2,461
2019-02-06	2,530	2,560	2,513	2,521	89,900	2,521
2019-02-05	2,540	2,566	2,516	2,524	126,600	2,524
2019-02-04	2,480	2,545	2,480	2,522	158,400	2,522
2019-02-01	2,436	2,493	2,434	2,440	93,200	2,440
2019-01-31	2,500	2,520	2,440	2,461	320,600	2,461
2019-01-30	2,401	2,623	2,380	2,529	587,100	2,529
2019-01-29	2,232	2,315	2,213	2,301	149,500	2,301
2019-01-28	2,280	2,280	2,227	2,237	144,300	2,237
2019-01-25	2,283	2,289	2,230	2,230	179,800	2,230
2019-01-24	2,300	2,300	2,261	2,294	151,000	2,294
2019-01-23	2,330	2,340	2,300	2,303	120,900	2,303
2019-01-22	2,466	2,466	2,356	2,370	87,200	2,370
2019-01-21	2,453	2,461	2,400	2,433	72,700	2,433
2019-01-18	2,372	2,441	2,360	2,431	53,900	2,431
2019-01-17	2,429	2,429	2,349	2,369	122,100	2,369
2019-01-16	2,422	2,469	2,422	2,434	49,300	2,434
2019-01-15	2,348	2,434	2,344	2,414	59,400	2,414
2019-01-11	2,402	2,423	2,375	2,398	53,400	2,398
2019-01-10	2,412	2,433	2,386	2,391	75,400	2,391
2019-01-09	2,398	2,450	2,378	2,434	67,900	2,434
2019-01-08	2,383	2,401	2,360	2,367	82,000	2,367
2019-01-07	2,380	2,429	2,355	2,384	120,300	2,384
2019-01-04	2,357	2,359	2,281	2,330	209,900	2,330

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