4549 栄研化学(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,0602,0732,0342,055101,5002,055
2020-12-292,0502,0792,0462,061170,4002,061
2020-12-282,0482,0672,0452,059116,7002,059
2020-12-252,0402,0572,0262,048109,2002,048
2020-12-242,0402,0572,0342,03792,6002,037
2020-12-232,0292,0562,0292,04795,0002,047
2020-12-222,0602,0631,9992,019195,7002,019
2020-12-212,1062,1122,0562,070202,2002,070
2020-12-182,1002,1332,0842,115275,7002,115
2020-12-172,0652,0882,0432,076254,7002,076
2020-12-162,0302,0552,0162,034127,1002,034
2020-12-152,0232,0532,0142,021155,0002,021
2020-12-142,0312,0512,0112,014168,5002,014
2020-12-111,9782,0411,9782,034259,8002,034
2020-12-101,9781,9791,9491,97093,0001,970
2020-12-091,9581,9751,9521,970106,4001,970
2020-12-081,9501,9591,9361,94586,8001,945
2020-12-071,9992,0001,9531,961131,7001,961
2020-12-041,9882,0261,9851,999229,1001,999
2020-12-031,9602,0101,9561,985234,9001,985
2020-12-021,9431,9811,9351,956213,0001,956
2020-12-011,9351,9611,9251,943103,6001,943
2020-11-301,9611,9711,9361,937138,9001,937
2020-11-271,9641,9881,9461,964232,7001,964
2020-11-261,9251,9641,9041,955177,5001,955
2020-11-251,9551,9731,9281,928212,7001,928
2020-11-242,0032,0241,9421,942400,7001,942
2020-11-201,9822,0441,9171,967831,0001,967
2020-11-191,8401,8621,8121,830202,0001,830
2020-11-181,8911,9011,8571,860145,4001,860
2020-11-171,9591,9591,8891,891201,4001,891
2020-11-161,9501,9811,9391,940194,1001,940
2020-11-131,9621,9621,9141,939152,7001,939
2020-11-122,0002,0031,9441,962245,0001,962
2020-11-112,0292,0291,9821,991183,7001,991
2020-11-102,0982,0981,9921,994258,6001,994
2020-11-092,0712,0752,0532,067130,6002,067
2020-11-062,0462,0512,0292,033125,0002,033
2020-11-052,0392,0562,0182,046206,8002,046
2020-11-042,0212,0311,9852,022182,2002,022
2020-11-022,0112,0502,0042,014250,3002,014
2020-10-302,0652,0761,9851,994216,9001,994
2020-10-292,0662,0702,0422,058223,0002,058
2020-10-282,0982,1202,0792,099292,8002,099
2020-10-272,1502,1502,0272,097725,5002,097
2020-10-262,2152,2382,2022,227204,1002,227
2020-10-232,1892,1992,1662,195162,0002,195
2020-10-222,2332,2332,1742,193224,6002,193
2020-10-212,2302,2872,2292,264238,1002,264
2020-10-202,2822,2822,2532,257137,7002,257
2020-10-192,2862,2972,2672,280148,9002,280
2020-10-162,2972,3032,2672,283168,7002,283
2020-10-152,3322,3322,2812,297253,8002,297
2020-10-142,3622,3902,3232,343296,4002,343
2020-10-132,3982,4062,3722,376178,0002,376
2020-10-122,3942,4072,3882,398197,2002,398
2020-10-092,3522,3772,3342,370294,6002,370
2020-10-082,2792,3372,2672,337318,2002,337
2020-10-072,2712,2952,2662,279197,0002,279
2020-10-062,2692,2812,2462,271212,1002,271
2020-10-052,2292,2892,2292,270428,8002,270
2020-10-022,2362,2602,2022,216579,3002,216
2020-09-302,1522,1702,1142,116211,8002,116
2020-09-292,1042,1532,0842,149193,0002,149
2020-09-282,1342,1522,1142,139220,6002,139
2020-09-252,1202,1592,1022,105190,7002,105
2020-09-242,1032,1462,1002,116269,8002,116
2020-09-232,1242,1432,1122,112170,2002,112
2020-09-182,1222,1402,1112,131273,6002,131
2020-09-172,0682,1232,0562,118415,5002,118
2020-09-162,0362,0722,0362,061209,6002,061
2020-09-152,0502,0582,0142,021238,3002,021
2020-09-142,0352,0542,0312,054161,9002,054
2020-09-112,0052,0471,9872,046320,3002,046
2020-09-101,9832,0071,9771,991169,4001,991
2020-09-091,9681,9871,9491,980197,7001,980
2020-09-081,9641,9981,9511,997230,2001,997
2020-09-071,9271,9761,9181,957179,4001,957
2020-09-041,9301,9461,9141,931142,7001,931
2020-09-031,9501,9601,9341,960236,6001,960
2020-09-021,9251,9481,9241,948224,6001,948
2020-09-011,9201,9231,8861,923153,5001,923
2020-08-311,8791,9151,8681,907161,8001,907
2020-08-281,8881,9301,8511,879263,5001,879
2020-08-271,8911,9031,8751,888198,5001,888
2020-08-261,8971,9371,8871,921398,8001,921
2020-08-251,9071,9071,8801,889207,1001,889
2020-08-241,8891,9321,8791,932294,0001,932
2020-08-211,8801,8991,8801,883119,7001,883
2020-08-201,8611,8791,8551,862140,6001,862
2020-08-191,8991,9061,8711,883113,8001,883
2020-08-181,8801,9141,8731,899301,0001,899
2020-08-171,8621,8881,8611,887171,3001,887
2020-08-141,8741,8931,8601,869205,3001,869
2020-08-131,8601,8811,8521,862239,3001,862
2020-08-121,8181,8481,7921,842213,1001,842
2020-08-111,8011,8361,8011,829262,0001,829
2020-08-071,8021,8191,7901,795210,7001,795
2020-08-061,8511,8581,8111,811188,9001,811
2020-08-051,8061,8691,7991,866377,2001,866
2020-08-041,8861,8951,7961,806453,9001,806
2020-08-031,8831,8861,8121,872420,5001,872
2020-07-311,8661,9441,8641,875932,1001,875
2020-07-301,8191,8551,8141,842582,7001,842
2020-07-291,7601,8131,7391,810719,0001,810
2020-07-281,7171,7811,7021,761897,8001,761
2020-07-271,6551,6791,6281,677403,2001,677
2020-07-221,6681,6801,6531,679289,4001,679
2020-07-211,6401,6751,6381,675260,8001,675
2020-07-201,6201,6431,6101,640146,3001,640
2020-07-171,6381,6451,6171,618110,4001,618
2020-07-161,6471,6621,6351,636180,1001,636
2020-07-151,6611,6661,6281,652210,6001,652
2020-07-141,6671,6791,6351,647302,5001,647
2020-07-131,6101,6731,6101,662448,9001,662
2020-07-101,5741,6021,5621,594350,5001,594
2020-07-091,6141,6191,5751,578318,9001,578
2020-07-081,6131,6451,6071,618333,8001,618
2020-07-071,6401,6421,6001,631441,9001,631
2020-07-061,6721,6721,6401,650239,7001,650
2020-07-031,6571,6581,6311,654310,4001,654
2020-07-021,6821,6841,6301,641477,3001,641
2020-07-011,7301,7361,6751,683513,4001,683
2020-06-301,7251,7391,7041,724405,0001,724
2020-06-291,7291,7451,7031,716386,6001,716
2020-06-261,7391,7391,7071,720264,4001,720
2020-06-251,7381,7601,7131,719379,5001,719
2020-06-241,8001,8081,7461,766411,1001,766
2020-06-231,8181,8371,7771,798406,5001,798
2020-06-221,7961,8151,7771,808308,3001,808
2020-06-191,8051,8131,7581,777715,3001,777
2020-06-181,8001,8061,7781,795264,4001,795
2020-06-171,8001,8101,7761,793278,4001,793
2020-06-161,7721,7941,7541,794389,9001,794
2020-06-151,7801,8381,7421,742502,3001,742
2020-06-121,7221,7811,7171,773519,9001,773
2020-06-111,8181,8221,7711,772419,1001,772
2020-06-101,8401,8521,8211,849319,5001,849
2020-06-091,8411,8711,8321,850414,5001,850
2020-06-081,9101,9101,8391,849517,1001,849
2020-06-051,9301,9301,8881,899746,6001,899
2020-06-041,9952,0151,9111,9411,020,3001,941
2020-06-031,8961,9891,8701,9762,283,8001,976
2020-06-021,8801,8941,8651,890438,7001,890
2020-06-011,8941,9271,8911,903680,0001,903
2020-05-291,8111,8461,7941,845543,3001,845
2020-05-281,8301,8481,7981,815652,1001,815
2020-05-271,7251,7951,7241,795499,7001,795
2020-05-261,7321,7431,7251,736296,6001,736
2020-05-251,7141,7341,7011,721272,9001,721
2020-05-221,6921,7031,6801,695444,4001,695
2020-05-211,7051,7241,6971,705273,5001,705
2020-05-201,7091,7181,6921,708319,3001,708
2020-05-191,7351,7551,7111,727284,7001,727
2020-05-181,7271,7421,7031,720329,9001,720
2020-05-151,7591,7731,7111,747411,2001,747
2020-05-141,7921,8081,7381,738695,9001,738
2020-05-131,8611,8631,7951,819590,7001,819
2020-05-121,8191,8741,7921,865539,8001,865
2020-05-111,8231,8421,8001,840456,7001,840
2020-05-081,8881,8971,7931,819751,8001,819
2020-05-071,8401,9141,8401,901522,9001,901
2020-05-011,8611,8711,8381,850433,9001,850
2020-04-301,9672,0131,8651,8831,331,1001,883
2020-04-282,0352,0381,9892,015355,3002,015
2020-04-271,9782,0151,9672,003442,4002,003
2020-04-241,9801,9911,9331,954446,9001,954
2020-04-231,9701,9911,9571,991431,2001,991
2020-04-221,9511,9821,8891,976774,3001,976
2020-04-212,0152,0241,9781,991459,5001,991
2020-04-202,0752,0902,0462,057492,6002,057
2020-04-172,1192,1252,0212,056750,0002,056
2020-04-162,0802,1202,0602,120407,1002,120
2020-04-152,1292,1292,0452,087551,6002,087
2020-04-142,1222,1552,1122,141388,9002,141
2020-04-132,1572,1702,1122,150499,0002,150
2020-04-102,1102,1552,0842,1441,064,7002,144
2020-04-092,0692,0852,0282,060553,9002,060
2020-04-082,0412,0972,0362,065519,0002,065
2020-04-072,0992,1212,0112,061491,6002,061
2020-04-062,0062,0771,9722,071687,5002,071
2020-04-032,0652,0991,9411,960566,1001,960
2020-04-021,9542,0961,9542,047981,6002,047
2020-04-012,0502,1101,9511,9631,551,1001,963
2020-03-311,9972,0251,9511,971517,0001,971
2020-03-301,8832,0141,8552,011822,9002,011
2020-03-271,8501,8831,8131,855663,0001,855
2020-03-261,7821,8451,7561,817508,1001,817
2020-03-251,8241,8351,7621,830571,0001,830
2020-03-241,8001,8051,7261,775522,6001,775
2020-03-231,8671,8761,7031,7711,020,7001,771
2020-03-191,9351,9981,7811,8272,379,4001,827
2020-03-181,6361,7121,5811,655558,4001,655
2020-03-171,4791,6371,4401,623718,5001,623
2020-03-161,6171,6731,4921,502699,4001,502
2020-03-131,5201,6311,4751,596631,2001,596
2020-03-121,6861,7491,6391,657501,0001,657
2020-03-111,8071,8381,7221,726542,8001,726
2020-03-101,6671,8211,6251,800729,6001,800
2020-03-091,8551,8801,7511,772635,4001,772
2020-03-061,9702,0181,9401,948383,5001,948
2020-03-052,0282,0381,9822,004335,7002,004
2020-03-041,9722,0601,9571,994523,7001,994
2020-03-032,0502,1202,0002,016851,2002,016
2020-03-021,9982,0651,9352,0221,278,2002,022
2020-02-281,9711,9961,8821,897992,5001,897
2020-02-272,0882,1302,0452,056759,2002,056
2020-02-262,2242,2452,0582,1201,235,9002,120
2020-02-252,1962,2902,1502,2461,107,9002,246
2020-02-212,1692,2532,1672,240739,1002,240
2020-02-202,1932,2062,1402,171718,4002,171
2020-02-192,2572,2572,1482,2021,168,4002,202
2020-02-182,4502,4502,2372,2582,426,0002,258
2020-02-172,4002,5492,3602,4853,376,5002,485
2020-02-142,2262,3142,2192,2581,167,6002,258
2020-02-132,3692,3692,1772,2151,683,5002,215
2020-02-122,4192,4252,3362,3721,126,3002,372
2020-02-102,5202,6002,3752,4242,497,7002,424
2020-02-072,3172,3932,2652,320912,1002,320
2020-02-062,3462,3542,2522,278649,3002,278
2020-02-052,2852,3662,2182,3091,009,3002,309
2020-02-042,4052,4732,2002,2352,211,0002,235
2020-02-032,2092,3102,1672,2491,417,7002,249
2020-01-312,2032,2532,1632,195664,8002,195
2020-01-302,1492,1812,0952,143736,5002,143
2020-01-292,2872,2922,0892,188956,8002,188
2020-01-282,3432,3592,2152,237481,6002,237
2020-01-272,2502,4012,2392,327661,5002,327
2020-01-242,2722,2722,1842,242218,0002,242
2020-01-232,2932,3142,2372,258328,7002,258
2020-01-222,2302,3132,2022,304393,9002,304
2020-01-212,1852,2182,1752,213190,0002,213
2020-01-202,1092,1642,1072,163121,7002,163
2020-01-172,1002,1212,0972,109139,1002,109
2020-01-162,1542,1552,0832,083133,4002,083
2020-01-152,1302,1352,1132,13276,4002,132
2020-01-142,1742,1802,0832,143163,5002,143
2020-01-102,1452,1722,1402,156277,4002,156
2020-01-092,1002,1312,0842,107186,1002,107
2020-01-082,0132,0481,9922,027112,3002,027
2020-01-071,9952,0451,9942,044141,4002,044
2020-01-061,9762,0161,9591,976104,3001,976

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