日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

栄研化学(4549)の株価時系列情報

栄研化学(4549)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1991/12/25 1,840 1,860 1,840 1,860 21,000
1991/12/20 1,870 1,870 1,870 1,870 1,000
1991/12/11 1,930 1,990 1,930 1,990 3,000
1991/12/10 1,990 2,000 1,990 2,000 9,000
1991/12/05 1,990 1,990 1,990 1,990 3,000
1991/11/29 2,000 2,000 2,000 2,000 1,000
1991/11/28 2,000 2,000 2,000 2,000 1,000
1991/11/27 1,990 1,990 1,990 1,990 1,000
1991/11/26 2,050 2,050 2,050 2,050 5,000
1991/11/22 2,100 2,100 2,100 2,100 5,000
1991/11/19 2,100 2,150 2,100 2,150 10,000
1991/11/18 2,080 2,080 2,080 2,080 1,000
1991/11/08 2,150 2,200 2,150 2,200 9,000
1991/11/07 2,200 2,200 2,200 2,200 2,000
1991/11/06 2,200 2,200 2,200 2,200 12,000
1991/11/01 2,350 2,350 2,350 2,350 9,000
1991/10/31 2,280 2,350 2,280 2,350 15,000
1991/10/30 2,290 2,300 2,280 2,300 8,000
1991/10/29 2,340 2,340 2,300 2,300 2,000
1991/10/28 2,300 2,340 2,300 2,340 22,000
1991/10/25 2,340 2,340 2,300 2,300 8,000
1991/10/24 2,380 2,380 2,380 2,380 2,000
1991/10/23 2,390 2,390 2,370 2,390 14,000
1991/10/22 2,390 2,390 2,390 2,390 2,000
1991/10/21 2,350 2,400 2,350 2,400 7,000
1991/10/18 2,250 2,350 2,250 2,350 13,000
1991/10/17 2,200 2,280 2,200 2,280 9,000
1991/10/16 2,100 2,200 2,100 2,200 26,000
1991/10/09 2,080 2,090 2,060 2,090 38,000
1991/10/08 2,040 2,080 2,040 2,080 13,000
1991/10/07 2,040 2,050 2,040 2,050 2,000
1991/10/04 2,060 2,060 2,050 2,050 5,000
1991/10/03 2,040 2,060 2,040 2,060 19,000
1991/10/02 2,040 2,040 2,040 2,040 2,000
1991/10/01 2,000 2,040 2,000 2,040 10,000
1991/09/30 1,950 2,000 1,920 2,000 21,000
1991/09/27 1,950 1,950 1,950 1,950 4,000
1991/09/26 1,920 1,950 1,920 1,950 10,000
1991/09/25 1,950 1,950 1,950 1,950 6,000
1991/09/24 1,930 1,950 1,920 1,950 22,000
1991/09/20 1,790 1,900 1,790 1,900 70,000
1991/09/19 1,700 1,790 1,700 1,790 10,000
1991/09/18 1,670 1,670 1,670 1,670 8,000
1991/09/12 1,660 1,670 1,660 1,670 10,000
1991/09/06 1,780 1,780 1,780 1,780 1,000
1991/08/30 1,850 1,900 1,850 1,900 3,000
1991/08/28 1,880 1,880 1,880 1,880 2,000
1991/08/27 1,900 1,900 1,900 1,900 2,000
1991/08/23 1,900 1,950 1,900 1,900 13,000
1991/08/20 1,880 1,900 1,880 1,900 10,000
1991/08/19 1,870 1,900 1,870 1,900 3,000
1991/08/16 1,870 1,870 1,870 1,870 1,000
1991/08/14 1,900 1,900 1,900 1,900 10,000
1991/08/13 1,880 1,900 1,880 1,900 3,000
1991/08/12 1,900 1,900 1,900 1,900 1,000
1991/08/09 1,950 1,950 1,930 1,930 10,000
1991/08/08 1,930 1,930 1,930 1,930 10,000
1991/08/06 1,920 1,930 1,920 1,930 4,000
1991/08/05 1,930 1,930 1,930 1,930 2,000
1991/08/01 1,930 1,930 1,930 1,930 1,000
1991/07/31 1,920 1,950 1,920 1,950 11,000
1991/07/30 1,950 1,950 1,920 1,920 29,000
1991/07/29 1,950 1,950 1,950 1,950 3,000
1991/07/26 2,040 2,050 1,980 1,980 36,000
1991/07/25 2,020 2,020 2,020 2,020 10,000
1991/07/24 2,020 2,050 2,020 2,050 19,000
1991/07/23 2,020 2,020 2,020 2,020 2,000
1991/07/19 2,020 2,020 2,020 2,020 2,000
1991/07/15 2,100 2,100 2,090 2,100 9,000
1991/07/12 2,140 2,140 2,100 2,100 6,000
1991/07/10 2,100 2,100 2,100 2,100 4,000
1991/07/09 2,000 2,000 1,990 1,990 5,000
1991/07/05 2,000 2,020 2,000 2,000 8,000
1991/07/04 2,030 2,030 2,030 2,030 3,000
1991/07/03 2,050 2,050 2,050 2,050 5,000
1991/07/02 2,050 2,050 2,050 2,050 5,000
1991/07/01 2,010 2,010 2,010 2,010 1,000
1991/06/27 1,980 2,050 1,980 2,050 10,000
1991/06/26 2,000 2,000 2,000 2,000 2,000
1991/06/25 2,000 2,000 2,000 2,000 3,000
1991/06/24 2,030 2,030 2,030 2,030 1,000
1991/06/21 2,000 2,000 1,960 1,960 13,000
1991/06/20 2,030 2,030 2,030 2,030 3,000
1991/06/18 2,030 2,030 2,030 2,030 2,000
1991/06/17 2,030 2,030 2,030 2,030 1,000
1991/06/12 2,060 2,060 2,020 2,020 13,000
1991/06/11 2,090 2,100 2,090 2,100 4,000
1991/06/06 2,060 2,060 2,060 2,060 2,000
1991/06/04 2,100 2,100 2,100 2,100 5,000
1991/05/29 2,070 2,070 2,050 2,050 7,000
1991/05/28 2,100 2,100 2,100 2,100 10,000
1991/05/27 2,110 2,110 2,110 2,110 7,000
1991/05/24 2,070 2,150 2,070 2,150 10,000
1991/05/22 2,120 2,120 2,110 2,110 15,000
1991/05/20 2,150 2,170 2,150 2,170 8,000
1991/05/17 2,110 2,170 2,110 2,170 26,000
1991/05/16 2,150 2,150 2,150 2,150 6,000
1991/05/14 2,110 2,110 2,110 2,110 1,000
1991/05/13 2,150 2,150 2,150 2,150 3,000
1991/05/09 2,110 2,120 2,110 2,120 7,000
1991/05/08 2,150 2,150 2,150 2,150 10,000
1991/05/07 2,150 2,150 2,150 2,150 4,000
1991/05/02 2,150 2,150 2,150 2,150 5,000
1991/05/01 2,150 2,150 2,100 2,100 10,000
1991/04/26 2,100 2,100 2,100 2,100 1,000
1991/04/25 2,140 2,140 2,100 2,100 6,000
1991/04/24 2,150 2,150 2,150 2,150 9,000
1991/04/23 2,100 2,150 2,100 2,150 6,000
1991/04/18 2,070 2,070 2,070 2,070 1,000
1991/04/17 2,070 2,070 2,070 2,070 1,000
1991/04/16 2,100 2,100 2,100 2,100 5,000
1991/04/12 2,100 2,100 2,050 2,050 11,000
1991/04/09 2,110 2,110 2,100 2,100 2,000
1991/04/08 2,150 2,150 2,150 2,150 6,000
1991/04/05 2,060 2,100 2,060 2,100 7,000
1991/04/04 2,070 2,070 2,070 2,070 2,000
1991/04/01 2,050 2,050 2,050 2,050 1,000
1991/03/29 2,010 2,010 2,010 2,010 2,000
1991/03/28 2,050 2,050 2,050 2,050 4,000
1991/03/26 2,070 2,080 2,070 2,080 2,000
1991/03/22 2,070 2,070 2,070 2,070 36,000
1991/03/18 2,400 2,400 2,350 2,350 6,000
1991/03/13 2,380 2,450 2,360 2,450 75,000
1991/03/12 2,300 2,400 2,300 2,400 10,000
1991/03/11 2,220 2,300 2,220 2,300 67,000
1991/03/08 2,250 2,250 2,250 2,250 4,000
1991/03/07 2,250 2,250 2,220 2,220 18,000
1991/03/06 2,200 2,200 2,200 2,200 12,000
1991/03/05 2,200 2,200 2,200 2,200 22,000
1991/03/04 2,200 2,200 2,200 2,200 3,000
1991/03/01 2,200 2,200 2,180 2,180 3,000
1991/02/28 2,100 2,200 2,100 2,200 5,000
1991/02/27 2,080 2,080 2,050 2,050 17,000
1991/02/26 2,160 2,160 2,160 2,160 1,000
1991/02/25 2,130 2,150 2,100 2,100 9,000
1991/02/21 2,050 2,100 2,050 2,100 6,000
1991/02/20 2,050 2,050 2,050 2,050 2,000
1991/02/14 2,040 2,040 2,040 2,040 2,000
1991/02/13 2,060 2,060 2,060 2,060 2,000
1991/02/12 2,150 2,150 2,150 2,150 1,000
1991/02/08 2,070 2,100 2,070 2,070 23,000
1991/02/06 2,100 2,100 2,070 2,070 11,000
1991/02/05 2,050 2,050 2,050 2,050 2,000
1991/02/04 2,000 2,050 2,000 2,050 18,000
1991/02/01 2,000 2,000 2,000 2,000 6,000
1991/01/31 2,100 2,100 2,100 2,100 7,000
1991/01/30 2,100 2,100 2,050 2,100 9,000
1991/01/29 2,100 2,100 2,100 2,100 1,000
1991/01/28 2,100 2,150 2,100 2,100 8,000
1991/01/25 2,150 2,150 2,100 2,100 11,000
1991/01/24 2,150 2,150 2,150 2,150 18,000
1991/01/23 2,150 2,160 2,150 2,150 10,000
1991/01/22 2,150 2,160 2,150 2,150 21,000
1991/01/18 2,150 2,150 2,150 2,150 2,000
1991/01/14 2,200 2,200 2,170 2,200 7,000
1991/01/11 2,150 2,150 2,150 2,150 2,000
1991/01/10 2,180 2,180 2,150 2,150 3,000
1991/01/08 2,180 2,180 2,180 2,180 10,000
1991/01/07 2,220 2,220 2,160 2,160 45,000

このページの先頭へ