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
1999/12/30 1,060 1,090 1,000 1,090 68,000
1999/12/29 1,110 1,120 1,055 1,100 73,000
1999/12/28 1,220 1,220 1,080 1,190 627,000
1999/12/24 900 920 900 920 67,000
1999/12/22 800 840 800 820 25,000
1999/12/21 800 800 780 800 24,000
1999/12/20 850 860 800 800 40,000
1999/12/17 830 840 780 820 52,000
1999/12/16 860 870 845 845 52,000
1999/12/15 929 929 860 880 54,000
1999/12/14 988 988 910 930 61,000
1999/12/13 1,010 1,010 965 985 81,000
1999/12/10 928 1,000 920 1,000 199,000
1999/12/09 920 940 900 918 158,000
1999/12/08 850 935 820 900 223,000
1999/12/07 911 911 861 870 85,000
1999/12/06 1,040 1,050 950 960 49,000
1999/12/03 990 1,077 990 1,030 131,000
1999/12/02 960 1,000 950 980 110,000
1999/12/01 1,019 1,020 910 910 155,000
1999/11/30 1,100 1,180 990 1,030 357,000
1999/11/29 1,010 1,030 1,001 1,030 249,000
1999/11/26 841 930 841 930 178,000
1999/11/25 960 1,000 820 820 413,000
1999/11/24 900 900 900 900 103,000
1999/11/22 730 800 729 800 643,000
1999/11/19 700 700 700 700 267,000
1999/11/18 520 600 520 600 137,000
1999/11/17 469 520 469 500 110,000
1999/11/16 480 480 466 471 15,000
1999/11/15 520 520 466 486 31,000
1999/11/12 560 560 495 520 186,000
1999/11/11 560 560 560 560 284,000
1999/11/09 400 400 400 400 5,000
1999/11/08 390 410 386 390 21,000
1999/11/05 391 391 391 391 6,000
1999/11/04 415 415 410 415 3,000
1999/11/02 415 415 415 415 1,000
1999/11/01 420 420 390 390 2,000
1999/10/29 381 382 381 381 4,000
1999/10/28 391 391 386 386 3,000
1999/10/27 400 400 391 391 5,000
1999/10/26 405 405 400 400 4,000
1999/10/25 420 420 414 414 10,000
1999/10/22 405 405 400 400 10,000
1999/10/21 420 420 410 410 5,000
1999/10/20 410 410 410 410 5,000
1999/10/19 411 411 410 410 5,000
1999/10/18 410 410 410 410 3,000
1999/10/15 421 421 420 420 4,000
1999/10/14 420 435 420 430 3,000
1999/10/13 420 420 420 420 5,000
1999/10/12 415 420 415 420 8,000
1999/10/08 405 420 405 412 20,000
1999/10/07 407 412 405 405 22,000
1999/10/06 405 405 405 405 2,000
1999/10/05 425 425 420 420 8,000
1999/10/04 428 430 425 425 7,000
1999/10/01 441 441 430 430 10,000
1999/09/30 426 426 426 426 1,000
1999/09/29 435 435 430 430 6,000
1999/09/28 440 440 435 440 7,000
1999/09/27 441 441 435 435 5,000
1999/09/24 445 450 445 450 8,000
1999/09/22 440 440 439 440 17,000
1999/09/21 441 445 440 445 7,000
1999/09/20 441 441 436 439 9,000
1999/09/17 440 440 436 440 4,000
1999/09/16 440 440 440 440 5,000
1999/09/14 451 455 439 440 27,000
1999/09/13 465 465 450 450 20,000
1999/09/10 458 463 458 460 8,000
1999/09/09 460 465 455 455 8,000
1999/09/08 480 480 479 480 7,000
1999/09/07 481 485 480 480 9,000
1999/09/06 493 493 481 481 5,000
1999/09/03 490 490 490 490 9,000
1999/09/02 500 500 490 490 6,000
1999/09/01 500 510 500 510 9,000
1999/08/31 509 509 509 509 1,000
1999/08/30 519 519 519 519 1,000
1999/08/27 511 511 511 511 5,000
1999/08/26 520 520 520 520 6,000
1999/08/25 529 529 511 511 9,000
1999/08/24 529 530 520 529 12,000
1999/08/23 510 530 510 530 11,000
1999/08/20 530 530 501 501 12,000
1999/08/19 500 535 500 530 40,000
1999/08/18 520 520 490 490 4,000
1999/08/17 525 525 490 490 2,000
1999/08/13 513 534 513 530 28,000
1999/08/12 512 515 512 513 5,000
1999/08/10 503 503 503 503 1,000
1999/08/09 500 514 500 513 24,000
1999/08/06 491 536 487 520 70,000
1999/08/05 458 458 458 458 1,000
1999/08/04 455 478 455 478 4,000
1999/08/03 479 479 475 478 10,000
1999/08/02 455 455 450 454 10,000
1999/07/30 464 464 460 460 14,000
1999/07/29 470 470 463 464 28,000
1999/07/28 470 470 460 470 35,000
1999/07/27 490 490 465 480 20,000
1999/07/26 464 490 464 490 61,000
1999/07/23 497 519 491 519 19,000
1999/07/22 505 505 499 500 13,000
1999/07/21 499 520 499 506 10,000
1999/07/19 512 513 505 505 46,000
1999/07/16 511 511 499 499 19,000
1999/07/15 533 533 515 520 17,000
1999/07/14 537 537 530 534 25,000
1999/07/13 550 554 535 540 47,000
1999/07/12 553 590 540 550 67,000
1999/07/09 520 543 520 543 118,000
1999/07/08 498 530 490 510 68,000
1999/07/07 489 498 489 498 5,000
1999/07/06 490 498 489 489 19,000
1999/07/05 480 489 480 485 10,000
1999/07/02 460 460 459 459 42,000
1999/07/01 462 465 461 461 33,000
1999/06/30 461 465 460 465 17,000
1999/06/29 469 469 463 465 19,000
1999/06/28 469 470 469 470 4,000
1999/06/25 478 479 473 479 9,000
1999/06/24 478 478 478 478 4,000
1999/06/23 480 487 477 478 30,000
1999/06/22 478 480 478 480 11,000
1999/06/21 480 480 471 472 13,000
1999/06/18 465 480 465 475 6,000
1999/06/17 461 461 460 460 2,000
1999/06/16 460 460 460 460 3,000
1999/06/15 480 485 480 480 10,000
1999/06/14 490 490 480 480 11,000
1999/06/11 479 480 479 480 13,000
1999/06/09 484 484 451 451 5,000
1999/06/08 481 481 481 481 4,000
1999/06/07 451 451 450 451 3,000
1999/06/04 452 452 450 450 4,000
1999/06/03 460 460 457 457 7,000
1999/06/02 468 468 460 460 3,000
1999/06/01 460 460 460 460 1,000
1999/05/31 470 470 470 470 3,000
1999/05/28 473 473 473 473 1,000
1999/05/26 478 478 475 475 4,000
1999/05/25 475 483 475 483 7,000
1999/05/24 470 470 460 470 3,000
1999/05/21 475 475 470 470 2,000
1999/05/20 465 465 462 462 3,000
1999/05/17 462 462 462 462 3,000
1999/05/14 490 490 490 490 4,000
1999/05/13 518 518 500 500 22,000
1999/05/12 500 500 500 500 3,000
1999/05/11 511 511 505 505 6,000
1999/05/10 514 520 505 510 17,000
1999/05/07 498 500 489 499 17,000
1999/05/06 497 497 486 487 29,000
1999/04/30 493 493 480 480 6,000
1999/04/28 479 480 479 480 3,000
1999/04/27 485 485 480 480 5,000
1999/04/26 470 480 470 480 3,000
1999/04/23 465 470 465 470 6,000
1999/04/21 471 471 452 470 10,000
1999/04/20 471 475 471 471 4,000
1999/04/19 471 471 466 471 6,000
1999/04/16 471 471 470 471 6,000
1999/04/15 466 470 466 470 4,000
1999/04/14 480 480 466 466 8,000
1999/04/13 486 486 482 482 11,000
1999/04/12 498 498 480 485 5,000
1999/04/09 516 516 500 500 25,000
1999/04/08 509 521 500 510 36,000
1999/04/07 485 509 480 509 42,000
1999/04/06 466 470 460 470 19,000
1999/04/05 438 456 437 456 13,000
1999/04/02 436 438 436 436 22,000
1999/04/01 431 436 431 436 13,000
1999/03/31 427 429 425 426 9,000
1999/03/30 425 430 425 427 9,000
1999/03/29 420 420 420 420 3,000
1999/03/26 435 435 420 420 11,000
1999/03/25 430 435 425 433 10,000
1999/03/24 416 416 416 416 1,000
1999/03/23 431 431 431 431 3,000
1999/03/19 425 429 415 428 14,000
1999/03/18 429 429 418 425 17,000
1999/03/17 415 420 412 419 14,000
1999/03/16 410 420 410 420 4,000
1999/03/15 407 414 407 410 20,000
1999/03/12 395 400 395 400 16,000
1999/03/11 395 398 395 395 10,000
1999/03/10 394 398 393 393 15,000
1999/03/09 400 400 393 393 2,000
1999/03/08 400 400 400 400 5,000
1999/03/05 395 395 395 395 5,000
1999/03/04 381 391 381 391 2,000
1999/03/03 391 400 391 400 3,000
1999/03/02 410 410 391 396 4,000
1999/03/01 401 401 390 400 8,000
1999/02/26 419 420 410 410 7,000
1999/02/25 402 405 398 405 25,000
1999/02/24 448 448 402 402 9,000
1999/02/23 455 465 450 450 53,000
1999/02/22 483 485 450 450 44,000
1999/02/19 459 496 441 488 238,000
1999/02/18 403 462 398 462 206,000
1999/02/17 310 388 310 388 41,000
1999/02/16 308 308 308 308 2,000
1999/02/15 317 317 317 317 2,000
1999/02/12 306 307 306 307 3,000
1999/02/10 307 307 305 306 16,000
1999/02/08 307 307 307 307 1,000
1999/02/03 330 337 330 337 2,000
1999/02/02 339 339 339 339 2,000
1999/02/01 346 346 326 326 13,000
1999/01/28 328 328 326 326 8,000
1999/01/27 325 326 325 326 3,000
1999/01/26 324 324 324 324 2,000
1999/01/25 323 324 318 324 8,000
1999/01/22 313 313 313 313 1,000
1999/01/21 312 313 312 313 10,000
1999/01/20 315 315 315 315 4,000
1999/01/18 315 315 315 315 1,000
1999/01/14 310 315 310 310 7,000
1999/01/13 310 315 310 315 3,000
1999/01/12 310 310 310 310 1,000
1999/01/11 306 310 306 310 4,000
1999/01/08 305 305 305 305 5,000
1999/01/07 320 325 320 325 14,000
1999/01/05 315 320 296 296 12,000

このページの先頭へ