4549 栄研化学(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,927	1,936	1,916	1,930	28,400	1,930
2021-12-29	1,906	1,930	1,901	1,930	92,500	1,930
2021-12-28	1,906	1,906	1,880	1,903	102,800	1,903
2021-12-27	1,897	1,905	1,883	1,883	90,500	1,883
2021-12-24	1,911	1,913	1,897	1,907	96,800	1,907
2021-12-23	1,924	1,931	1,906	1,921	67,600	1,921
2021-12-22	1,919	1,919	1,890	1,916	74,000	1,916
2021-12-21	1,928	1,930	1,908	1,910	83,600	1,910
2021-12-20	1,905	1,919	1,893	1,905	131,300	1,905
2021-12-17	1,920	1,924	1,905	1,916	129,300	1,916
2021-12-16	1,934	1,940	1,912	1,928	115,800	1,928
2021-12-15	1,911	1,931	1,910	1,925	59,300	1,925
2021-12-14	1,947	1,954	1,899	1,910	118,100	1,910
2021-12-13	1,966	1,974	1,941	1,946	61,400	1,946
2021-12-10	1,960	1,980	1,950	1,956	112,700	1,956
2021-12-09	1,959	1,964	1,931	1,944	136,900	1,944
2021-12-08	1,969	1,981	1,960	1,968	98,300	1,968
2021-12-07	1,927	1,970	1,916	1,969	129,900	1,969
2021-12-06	1,917	1,934	1,903	1,906	119,300	1,906
2021-12-03	1,919	1,937	1,905	1,931	162,800	1,931
2021-12-02	1,897	1,925	1,897	1,909	240,700	1,909
2021-12-01	1,894	1,911	1,872	1,900	160,000	1,900
2021-11-30	1,926	1,939	1,882	1,893	239,200	1,893
2021-11-29	1,911	1,953	1,902	1,911	305,100	1,911
2021-11-26	1,888	1,893	1,871	1,879	113,600	1,879
2021-11-25	1,893	1,900	1,876	1,887	79,100	1,887
2021-11-24	1,884	1,901	1,882	1,884	116,000	1,884
2021-11-22	1,885	1,896	1,872	1,888	87,100	1,888
2021-11-19	1,890	1,892	1,875	1,888	90,600	1,888
2021-11-18	1,909	1,909	1,874	1,881	122,700	1,881
2021-11-17	1,911	1,914	1,893	1,906	85,900	1,906
2021-11-16	1,927	1,933	1,919	1,919	96,800	1,919
2021-11-15	1,937	1,945	1,923	1,924	95,900	1,924
2021-11-12	1,883	1,920	1,883	1,920	182,300	1,920
2021-11-11	1,884	1,896	1,877	1,888	113,300	1,888
2021-11-10	1,874	1,899	1,872	1,890	80,200	1,890
2021-11-09	1,883	1,890	1,872	1,882	140,900	1,882
2021-11-08	1,902	1,907	1,868	1,872	202,500	1,872
2021-11-05	1,913	1,927	1,900	1,907	229,200	1,907
2021-11-04	1,962	1,965	1,926	1,944	185,100	1,944
2021-11-02	1,941	1,952	1,932	1,950	171,700	1,950
2021-11-01	1,944	1,950	1,920	1,950	183,600	1,950
2021-10-29	1,911	1,946	1,901	1,910	249,700	1,910
2021-10-28	1,920	1,930	1,881	1,900	532,400	1,900
2021-10-27	2,000	2,015	1,986	2,001	270,100	2,001
2021-10-26	1,982	1,987	1,970	1,974	184,900	1,974
2021-10-25	1,980	1,981	1,963	1,978	131,400	1,978
2021-10-22	1,974	1,999	1,973	1,984	89,800	1,984
2021-10-21	1,995	1,999	1,971	1,975	166,500	1,975
2021-10-20	2,003	2,015	1,991	1,995	171,300	1,995
2021-10-19	1,936	1,990	1,933	1,986	245,700	1,986
2021-10-18	1,952	1,954	1,919	1,932	139,900	1,932
2021-10-15	1,924	1,943	1,910	1,942	94,000	1,942
2021-10-14	1,908	1,914	1,888	1,902	138,900	1,902
2021-10-13	1,920	1,930	1,911	1,915	159,200	1,915
2021-10-12	1,938	1,939	1,909	1,912	139,500	1,912
2021-10-11	1,933	1,943	1,906	1,939	203,300	1,939
2021-10-08	1,947	1,956	1,930	1,945	123,200	1,945
2021-10-07	1,967	1,980	1,916	1,919	219,600	1,919
2021-10-06	1,981	1,996	1,942	1,947	182,100	1,947
2021-10-05	1,991	1,997	1,951	1,959	194,200	1,959
2021-10-04	2,075	2,076	2,012	2,023	104,200	2,023
2021-10-01	2,094	2,100	2,039	2,055	196,900	2,055
2021-09-30	2,102	2,137	2,095	2,105	168,800	2,105
2021-09-29	2,135	2,135	2,089	2,119	255,600	2,119
2021-09-28	2,192	2,193	2,155	2,182	148,900	2,182
2021-09-27	2,239	2,241	2,191	2,192	125,700	2,192
2021-09-24	2,248	2,260	2,228	2,251	120,000	2,251
2021-09-22	2,256	2,256	2,208	2,208	121,700	2,208
2021-09-21	2,264	2,265	2,232	2,249	108,500	2,249
2021-09-17	2,291	2,306	2,263	2,295	130,600	2,295
2021-09-16	2,297	2,301	2,266	2,289	124,500	2,289
2021-09-15	2,278	2,290	2,262	2,281	94,500	2,281
2021-09-14	2,278	2,300	2,259	2,299	122,800	2,299
2021-09-13	2,241	2,278	2,241	2,276	97,000	2,276
2021-09-10	2,211	2,240	2,186	2,239	163,800	2,239
2021-09-09	2,248	2,251	2,213	2,227	130,700	2,227
2021-09-08	2,261	2,276	2,252	2,264	114,300	2,264
2021-09-07	2,281	2,288	2,260	2,270	153,800	2,270
2021-09-06	2,279	2,294	2,264	2,294	100,500	2,294
2021-09-03	2,233	2,268	2,219	2,262	121,500	2,262
2021-09-02	2,190	2,225	2,181	2,217	195,000	2,217
2021-09-01	2,141	2,179	2,135	2,179	203,700	2,179
2021-08-31	2,141	2,161	2,137	2,146	85,900	2,146
2021-08-30	2,150	2,158	2,140	2,152	61,900	2,152
2021-08-27	2,152	2,157	2,136	2,144	93,100	2,144
2021-08-26	2,164	2,174	2,149	2,167	72,900	2,167
2021-08-25	2,153	2,165	2,145	2,154	95,700	2,154
2021-08-24	2,124	2,159	2,120	2,159	99,900	2,159
2021-08-23	2,118	2,156	2,118	2,120	182,600	2,120
2021-08-20	2,117	2,147	2,094	2,101	140,600	2,101
2021-08-19	2,086	2,121	2,086	2,111	111,500	2,111
2021-08-18	2,130	2,134	2,112	2,114	103,300	2,114
2021-08-17	2,140	2,149	2,122	2,126	75,200	2,126
2021-08-16	2,170	2,175	2,120	2,134	160,300	2,134
2021-08-13	2,173	2,182	2,164	2,175	100,300	2,175
2021-08-12	2,202	2,205	2,179	2,182	83,500	2,182
2021-08-11	2,211	2,211	2,184	2,209	113,600	2,209
2021-08-10	2,215	2,242	2,202	2,206	96,600	2,206
2021-08-06	2,222	2,227	2,205	2,214	88,700	2,214
2021-08-05	2,265	2,272	2,225	2,229	101,900	2,229
2021-08-04	2,290	2,315	2,256	2,283	191,900	2,283
2021-08-03	2,280	2,300	2,249	2,275	160,300	2,275
2021-08-02	2,297	2,311	2,282	2,296	185,500	2,296
2021-07-30	2,289	2,298	2,266	2,277	125,900	2,277
2021-07-29	2,322	2,340	2,279	2,289	224,400	2,289
2021-07-28	2,223	2,337	2,219	2,320	455,500	2,320
2021-07-27	2,249	2,298	2,226	2,250	559,900	2,250
2021-07-26	2,206	2,219	2,162	2,187	182,800	2,187
2021-07-21	2,155	2,163	2,138	2,162	90,500	2,162
2021-07-20	2,117	2,136	2,104	2,117	86,200	2,117
2021-07-19	2,136	2,138	2,108	2,124	95,800	2,124
2021-07-16	2,140	2,153	2,120	2,142	57,800	2,142
2021-07-15	2,152	2,162	2,125	2,125	74,900	2,125
2021-07-14	2,173	2,185	2,170	2,173	39,300	2,173
2021-07-13	2,172	2,188	2,159	2,177	64,400	2,177
2021-07-12	2,153	2,178	2,148	2,170	87,000	2,170
2021-07-09	2,090	2,128	2,090	2,121	144,500	2,121
2021-07-08	2,120	2,137	2,100	2,106	79,700	2,106
2021-07-07	2,091	2,132	2,083	2,129	77,600	2,129
2021-07-06	2,147	2,147	2,098	2,105	66,400	2,105
2021-07-05	2,156	2,157	2,132	2,132	46,600	2,132
2021-07-02	2,153	2,173	2,150	2,169	61,100	2,169
2021-07-01	2,147	2,151	2,118	2,142	62,200	2,142
2021-06-30	2,180	2,184	2,147	2,149	77,900	2,149
2021-06-29	2,151	2,151	2,121	2,130	98,900	2,130
2021-06-28	2,202	2,209	2,155	2,162	137,900	2,162
2021-06-25	2,187	2,221	2,181	2,220	134,000	2,220
2021-06-24	2,163	2,187	2,158	2,175	84,200	2,175
2021-06-23	2,169	2,176	2,154	2,158	49,100	2,158
2021-06-22	2,147	2,166	2,136	2,163	90,900	2,163
2021-06-21	2,085	2,131	2,080	2,110	134,700	2,110
2021-06-18	2,165	2,170	2,109	2,117	154,600	2,117
2021-06-17	2,165	2,179	2,152	2,159	49,500	2,159
2021-06-16	2,138	2,162	2,132	2,162	93,200	2,162
2021-06-15	2,178	2,185	2,162	2,166	60,000	2,166
2021-06-14	2,195	2,198	2,164	2,176	47,300	2,176
2021-06-11	2,169	2,194	2,169	2,186	93,300	2,186
2021-06-10	2,155	2,183	2,153	2,169	45,200	2,169
2021-06-09	2,129	2,181	2,129	2,168	61,700	2,168
2021-06-08	2,117	2,149	2,107	2,146	131,900	2,146
2021-06-07	2,117	2,119	2,093	2,094	95,300	2,094
2021-06-04	2,106	2,115	2,085	2,098	91,600	2,098
2021-06-03	2,078	2,093	2,067	2,086	73,900	2,086
2021-06-02	2,105	2,105	2,063	2,071	138,200	2,071
2021-06-01	2,154	2,154	2,099	2,124	97,400	2,124
2021-05-31	2,162	2,173	2,127	2,144	105,700	2,144
2021-05-28	2,200	2,215	2,161	2,182	104,100	2,182
2021-05-27	2,188	2,203	2,163	2,187	357,000	2,187
2021-05-26	2,187	2,196	2,169	2,169	90,300	2,169
2021-05-25	2,177	2,200	2,174	2,199	78,900	2,199
2021-05-24	2,189	2,190	2,165	2,183	72,000	2,183
2021-05-21	2,155	2,193	2,148	2,193	156,900	2,193
2021-05-20	2,109	2,142	2,107	2,139	88,900	2,139
2021-05-19	2,079	2,109	2,077	2,097	108,300	2,097
2021-05-18	2,101	2,117	2,087	2,092	116,700	2,092
2021-05-17	2,107	2,136	2,076	2,076	100,400	2,076
2021-05-14	2,084	2,101	2,045	2,097	112,200	2,097
2021-05-13	2,054	2,075	2,036	2,039	110,100	2,039
2021-05-12	2,144	2,164	2,083	2,094	179,600	2,094
2021-05-11	2,187	2,199	2,146	2,150	135,700	2,150
2021-05-10	2,224	2,228	2,201	2,210	115,600	2,210
2021-05-07	2,233	2,244	2,202	2,222	171,700	2,222
2021-05-06	2,191	2,259	2,180	2,209	332,600	2,209
2021-04-30	2,230	2,230	2,167	2,178	391,800	2,178
2021-04-28	2,220	2,220	2,191	2,204	185,900	2,204
2021-04-27	2,198	2,243	2,181	2,225	176,400	2,225
2021-04-26	2,213	2,214	2,168	2,201	96,000	2,201
2021-04-23	2,214	2,233	2,199	2,213	122,400	2,213
2021-04-22	2,211	2,247	2,211	2,236	206,400	2,236
2021-04-21	2,210	2,215	2,145	2,167	216,900	2,167
2021-04-20	2,205	2,259	2,187	2,218	281,300	2,218
2021-04-19	2,195	2,247	2,193	2,242	291,000	2,242
2021-04-16	2,175	2,176	2,145	2,162	178,100	2,162
2021-04-15	2,176	2,205	2,169	2,187	318,400	2,187
2021-04-14	2,074	2,085	2,057	2,076	92,500	2,076
2021-04-13	2,073	2,099	2,066	2,067	113,000	2,067
2021-04-12	2,083	2,088	2,066	2,078	75,000	2,078
2021-04-09	2,070	2,085	2,053	2,069	122,600	2,069
2021-04-08	2,098	2,104	2,061	2,061	145,600	2,061
2021-04-07	2,117	2,138	2,101	2,114	115,600	2,114
2021-04-06	2,165	2,165	2,097	2,097	134,700	2,097
2021-04-05	2,205	2,217	2,166	2,171	73,200	2,171
2021-04-02	2,224	2,227	2,187	2,190	82,000	2,190
2021-04-01	2,207	2,252	2,200	2,224	305,100	2,224
2021-03-31	2,138	2,178	2,138	2,163	130,800	2,163
2021-03-30	2,174	2,176	2,124	2,155	131,400	2,155
2021-03-29	2,167	2,191	2,149	2,173	166,900	2,173
2021-03-26	2,146	2,176	2,138	2,165	157,400	2,165
2021-03-25	2,132	2,158	2,120	2,139	138,800	2,139
2021-03-24	2,172	2,172	2,118	2,132	128,600	2,132
2021-03-23	2,200	2,220	2,183	2,185	162,500	2,185
2021-03-22	2,200	2,205	2,177	2,189	158,600	2,189
2021-03-19	2,164	2,181	2,141	2,179	148,200	2,179
2021-03-18	2,195	2,202	2,171	2,187	264,500	2,187
2021-03-17	2,110	2,160	2,103	2,160	176,800	2,160
2021-03-16	2,104	2,109	2,081	2,106	113,300	2,106
2021-03-15	2,092	2,099	2,061	2,099	150,000	2,099
2021-03-12	2,090	2,090	2,065	2,085	154,300	2,085
2021-03-11	2,103	2,112	2,090	2,105	128,400	2,105
2021-03-10	2,104	2,122	2,095	2,103	165,300	2,103
2021-03-09	2,100	2,100	2,063	2,097	101,100	2,097
2021-03-08	2,093	2,107	2,066	2,083	157,500	2,083
2021-03-05	2,055	2,085	2,041	2,085	206,300	2,085
2021-03-04	2,074	2,074	2,037	2,061	182,700	2,061
2021-03-03	2,054	2,072	2,039	2,065	173,600	2,065
2021-03-02	2,100	2,101	2,070	2,079	126,100	2,079
2021-03-01	2,080	2,100	2,061	2,100	147,400	2,100
2021-02-26	2,080	2,085	2,030	2,030	221,100	2,030
2021-02-25	2,102	2,117	2,094	2,101	103,500	2,101
2021-02-24	2,120	2,134	2,098	2,100	204,900	2,100
2021-02-22	2,188	2,191	2,120	2,142	157,500	2,142
2021-02-19	2,158	2,166	2,122	2,138	97,900	2,138
2021-02-18	2,210	2,215	2,158	2,166	142,000	2,166
2021-02-17	2,175	2,218	2,161	2,217	295,200	2,217
2021-02-16	2,245	2,245	2,192	2,199	222,700	2,199
2021-02-15	2,264	2,264	2,227	2,245	142,100	2,245
2021-02-12	2,274	2,276	2,229	2,252	193,400	2,252
2021-02-10	2,291	2,302	2,258	2,285	208,300	2,285
2021-02-09	2,340	2,340	2,309	2,338	193,000	2,338
2021-02-08	2,353	2,355	2,326	2,340	144,200	2,340
2021-02-05	2,299	2,327	2,281	2,320	212,000	2,320
2021-02-04	2,355	2,373	2,315	2,317	178,200	2,317
2021-02-03	2,402	2,402	2,358	2,369	179,700	2,369
2021-02-02	2,379	2,424	2,342	2,402	263,900	2,402
2021-02-01	2,302	2,383	2,301	2,381	323,100	2,381
2021-01-29	2,419	2,430	2,301	2,303	784,200	2,303
2021-01-28	2,237	2,438	2,230	2,435	2,077,700	2,435
2021-01-27	2,009	2,040	2,001	2,037	227,800	2,037
2021-01-26	1,997	2,004	1,985	1,992	114,100	1,992
2021-01-25	1,983	2,000	1,977	1,995	86,300	1,995
2021-01-22	1,960	1,997	1,945	1,983	127,200	1,983
2021-01-21	1,959	1,986	1,934	1,977	177,800	1,977
2021-01-20	1,990	1,998	1,963	1,966	144,400	1,966
2021-01-19	2,002	2,009	1,995	2,002	105,000	2,002
2021-01-18	1,989	2,012	1,982	2,010	76,000	2,010
2021-01-15	2,035	2,041	2,002	2,009	154,200	2,009
2021-01-14	2,080	2,093	2,040	2,061	232,600	2,061
2021-01-13	2,029	2,087	2,022	2,081	252,500	2,081
2021-01-12	2,031	2,066	1,958	2,059	408,800	2,059
2021-01-08	2,020	2,061	2,006	2,061	174,700	2,061
2021-01-07	2,021	2,031	2,000	2,000	135,700	2,000
2021-01-06	2,023	2,049	1,994	2,007	138,900	2,007
2021-01-05	2,025	2,053	2,013	2,014	146,700	2,014
2021-01-04	2,040	2,040	2,004	2,029	128,100	2,029

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