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
2007/12/28 922 926 920 926 19,400
2007/12/27 920 934 919 932 42,000
2007/12/26 913 921 913 919 31,000
2007/12/25 930 934 906 914 68,100
2007/12/21 913 923 910 920 57,300
2007/12/20 930 934 920 922 63,400
2007/12/19 933 943 932 934 44,200
2007/12/18 946 946 926 937 62,300
2007/12/17 966 966 950 956 74,200
2007/12/14 967 976 960 972 58,100
2007/12/13 975 984 968 968 70,000
2007/12/12 960 979 959 975 64,400
2007/12/11 987 987 979 980 50,500
2007/12/10 980 986 973 977 55,800
2007/12/07 989 989 976 980 79,800
2007/12/06 980 982 967 973 80,100
2007/12/05 965 966 954 966 72,100
2007/12/04 957 961 952 957 40,800
2007/12/03 958 961 948 953 44,900
2007/11/30 935 954 935 948 49,500
2007/11/29 935 944 935 938 40,400
2007/11/28 933 936 928 931 47,600
2007/11/27 925 934 917 929 47,400
2007/11/26 946 949 917 923 106,100
2007/11/22 901 917 898 906 77,100
2007/11/21 937 937 907 911 91,800
2007/11/20 910 928 903 927 113,200
2007/11/19 929 936 915 921 61,400
2007/11/16 929 930 918 928 46,800
2007/11/15 941 948 930 939 43,100
2007/11/14 948 948 920 931 58,700
2007/11/13 927 929 917 922 61,300
2007/11/12 933 934 911 920 58,200
2007/11/09 948 948 933 933 66,800
2007/11/08 949 949 937 944 59,200
2007/11/07 976 977 953 954 44,800
2007/11/06 968 977 967 968 56,000
2007/11/05 978 978 964 971 68,800
2007/11/02 973 974 968 969 163,300
2007/11/01 982 986 975 980 88,100
2007/10/31 977 983 973 983 65,100
2007/10/30 1,000 1,004 971 977 150,100
2007/10/29 975 979 963 970 104,100
2007/10/26 1,000 1,002 971 974 130,000
2007/10/25 1,018 1,018 990 1,008 63,300
2007/10/24 1,026 1,034 1,000 1,010 53,900
2007/10/23 1,032 1,039 1,020 1,030 28,000
2007/10/22 972 1,032 972 1,022 56,000
2007/10/19 1,048 1,049 1,034 1,042 41,900
2007/10/18 1,036 1,048 1,028 1,048 40,000
2007/10/17 1,042 1,049 1,028 1,037 58,000
2007/10/16 1,047 1,055 1,041 1,041 49,200
2007/10/15 1,058 1,059 1,039 1,047 38,600
2007/10/12 1,064 1,068 1,050 1,050 47,900
2007/10/11 1,055 1,069 1,054 1,063 58,900
2007/10/10 1,064 1,070 1,055 1,058 64,000
2007/10/09 1,050 1,062 1,050 1,060 53,600
2007/10/05 1,047 1,059 1,046 1,051 71,800
2007/10/04 1,049 1,060 1,046 1,050 53,800
2007/10/03 1,048 1,060 1,045 1,059 64,600
2007/10/02 1,054 1,055 1,021 1,048 81,600
2007/10/01 1,049 1,053 1,040 1,050 102,000
2007/09/28 1,039 1,049 1,039 1,047 58,200
2007/09/27 1,026 1,044 1,026 1,038 56,000
2007/09/26 1,000 1,026 1,000 1,016 63,700
2007/09/25 1,025 1,029 1,010 1,017 41,800
2007/09/21 1,007 1,020 1,002 1,016 72,200
2007/09/20 1,006 1,018 1,000 1,007 44,300
2007/09/19 991 1,008 990 996 92,200
2007/09/18 980 985 969 979 78,300
2007/09/14 993 1,006 990 990 43,500
2007/09/13 1,005 1,005 993 1,000 35,800
2007/09/12 999 1,014 992 996 56,600
2007/09/11 996 998 982 994 41,200
2007/09/10 993 1,010 989 1,001 64,900
2007/09/07 999 1,003 993 1,002 55,600
2007/09/06 996 996 971 991 53,500
2007/09/05 1,015 1,015 998 1,001 64,100
2007/09/04 1,021 1,026 1,015 1,022 57,200
2007/09/03 1,036 1,038 1,017 1,025 67,600
2007/08/31 1,019 1,035 1,011 1,035 50,900
2007/08/30 1,020 1,036 1,013 1,030 65,000
2007/08/29 997 1,019 994 1,017 80,100
2007/08/28 1,014 1,037 1,002 1,032 67,300
2007/08/27 1,049 1,059 1,034 1,034 82,000
2007/08/24 1,059 1,059 1,040 1,049 92,300
2007/08/23 1,023 1,047 1,023 1,039 83,200
2007/08/22 1,010 1,016 1,004 1,013 44,300
2007/08/21 985 1,014 985 1,010 117,500
2007/08/20 1,020 1,020 993 999 43,000
2007/08/17 1,010 1,020 985 985 115,200
2007/08/16 1,040 1,042 1,004 1,021 88,600
2007/08/15 1,041 1,061 1,037 1,046 120,900
2007/08/14 1,030 1,068 1,030 1,046 152,300
2007/08/13 1,056 1,056 1,027 1,027 260,400
2007/08/10 983 993 952 956 233,300
2007/08/09 1,054 1,078 1,014 1,014 276,000
2007/08/08 1,090 1,098 1,061 1,074 172,000
2007/08/07 1,090 1,097 1,080 1,090 136,200
2007/08/06 1,050 1,087 1,050 1,084 93,400
2007/08/03 1,067 1,083 1,063 1,070 175,500
2007/08/02 1,054 1,067 1,046 1,065 156,900
2007/08/01 1,061 1,062 1,040 1,043 153,400
2007/07/31 1,010 1,061 1,010 1,055 275,600
2007/07/30 991 1,011 981 1,006 122,300
2007/07/27 957 1,006 957 1,001 289,600
2007/07/26 955 983 955 965 125,800
2007/07/25 963 967 955 958 64,100
2007/07/24 964 970 962 967 33,900
2007/07/23 980 981 955 961 72,300
2007/07/20 986 986 981 982 35,900
2007/07/19 987 988 982 983 37,300
2007/07/18 985 989 981 983 82,000
2007/07/17 986 986 980 981 36,800
2007/07/13 981 989 974 976 74,400
2007/07/12 985 991 977 979 109,700
2007/07/11 977 985 973 981 122,600
2007/07/10 974 978 970 972 66,600
2007/07/09 966 975 965 973 66,800
2007/07/06 968 970 964 965 89,600
2007/07/05 967 970 965 966 69,400
2007/07/04 973 974 967 967 38,900
2007/07/03 975 976 968 972 72,400
2007/07/02 974 978 971 975 64,100
2007/06/29 977 979 969 972 83,400
2007/06/28 969 971 965 971 54,400
2007/06/27 966 969 961 964 72,800
2007/06/26 968 970 964 966 74,000
2007/06/25 979 982 962 963 139,200
2007/06/22 978 978 961 973 118,400
2007/06/21 978 985 976 982 105,000
2007/06/20 992 992 982 983 116,100
2007/06/19 978 983 978 982 89,900
2007/06/18 974 979 971 977 119,300
2007/06/15 959 968 958 967 109,100
2007/06/14 962 963 954 958 66,800
2007/06/13 959 964 955 958 112,400
2007/06/12 976 978 959 960 168,900
2007/06/11 980 986 973 976 104,900
2007/06/08 970 977 968 974 117,400
2007/06/07 994 996 982 988 197,200
2007/06/06 1,001 1,001 991 997 140,900
2007/06/05 1,010 1,010 998 1,002 87,200
2007/06/04 1,018 1,018 999 1,000 146,300
2007/06/01 981 1,005 980 994 169,400
2007/05/31 970 971 964 971 115,300
2007/05/30 966 972 961 965 155,200
2007/05/29 959 962 952 960 119,100
2007/05/28 965 969 950 952 214,800
2007/05/25 967 969 955 959 206,300
2007/05/24 981 982 965 972 155,700
2007/05/23 981 990 977 981 169,200
2007/05/22 972 978 957 977 150,500
2007/05/21 1,001 1,001 975 977 151,800
2007/05/18 990 999 987 991 137,100
2007/05/17 1,000 1,005 985 986 145,500
2007/05/16 1,010 1,012 1,000 1,000 116,000
2007/05/15 1,027 1,029 1,007 1,012 144,100
2007/05/14 1,048 1,048 1,026 1,027 139,700
2007/05/11 1,041 1,042 1,023 1,036 162,700
2007/05/10 1,053 1,063 1,030 1,041 331,900
2007/05/09 1,095 1,104 1,090 1,093 101,700
2007/05/08 1,107 1,110 1,090 1,093 116,100
2007/05/07 1,126 1,132 1,103 1,106 124,000
2007/05/02 1,107 1,110 1,098 1,105 135,100
2007/05/01 1,097 1,110 1,088 1,095 115,700
2007/04/27 1,110 1,120 1,087 1,098 200,500
2007/04/26 1,118 1,121 1,104 1,105 169,600
2007/04/25 1,150 1,153 1,113 1,118 183,500
2007/04/24 1,181 1,184 1,151 1,156 117,400
2007/04/23 1,201 1,204 1,182 1,192 165,500
2007/04/20 1,220 1,222 1,190 1,190 262,300
2007/04/19 1,314 1,324 1,301 1,303 88,500
2007/04/18 1,309 1,319 1,299 1,315 44,800
2007/04/17 1,311 1,318 1,299 1,304 77,100
2007/04/16 1,312 1,324 1,305 1,305 82,200
2007/04/13 1,313 1,314 1,300 1,302 47,900
2007/04/12 1,311 1,315 1,291 1,314 57,500
2007/04/11 1,307 1,315 1,301 1,311 50,100
2007/04/10 1,310 1,315 1,300 1,308 59,500
2007/04/09 1,308 1,315 1,300 1,312 86,400
2007/04/06 1,319 1,319 1,295 1,299 124,800
2007/04/05 1,275 1,293 1,270 1,283 47,600
2007/04/04 1,285 1,303 1,285 1,295 55,500
2007/04/03 1,282 1,282 1,270 1,273 38,600
2007/04/02 1,305 1,305 1,281 1,282 39,200
2007/03/30 1,310 1,316 1,305 1,307 64,800
2007/03/29 1,307 1,315 1,299 1,312 71,800
2007/03/28 1,313 1,317 1,301 1,307 63,000
2007/03/27 1,292 1,320 1,292 1,302 42,200
2007/03/26 1,319 1,322 1,312 1,320 51,800
2007/03/23 1,300 1,311 1,295 1,307 67,700
2007/03/22 1,290 1,298 1,276 1,295 58,400
2007/03/20 1,282 1,289 1,281 1,287 54,900
2007/03/19 1,279 1,287 1,271 1,280 49,100
2007/03/16 1,288 1,288 1,267 1,279 81,500
2007/03/15 1,290 1,290 1,272 1,273 67,400
2007/03/14 1,245 1,277 1,241 1,268 88,800
2007/03/13 1,273 1,288 1,270 1,278 72,200
2007/03/12 1,295 1,295 1,271 1,285 88,100
2007/03/09 1,246 1,266 1,246 1,259 135,100
2007/03/08 1,215 1,228 1,211 1,228 62,300
2007/03/07 1,203 1,228 1,202 1,215 90,300
2007/03/06 1,180 1,200 1,180 1,198 119,100
2007/03/05 1,230 1,231 1,202 1,204 61,100
2007/03/02 1,230 1,255 1,230 1,243 79,900
2007/03/01 1,285 1,285 1,250 1,263 89,400
2007/02/28 1,234 1,275 1,210 1,269 192,600
2007/02/27 1,318 1,323 1,308 1,314 104,700
2007/02/26 1,310 1,320 1,296 1,317 99,200
2007/02/23 1,312 1,314 1,305 1,311 70,600
2007/02/22 1,301 1,314 1,301 1,308 61,100
2007/02/21 1,308 1,311 1,290 1,305 85,700
2007/02/20 1,310 1,319 1,303 1,307 90,000
2007/02/19 1,290 1,313 1,285 1,310 120,000
2007/02/16 1,308 1,308 1,285 1,300 73,200
2007/02/15 1,318 1,318 1,298 1,300 103,200
2007/02/14 1,298 1,311 1,291 1,296 171,000
2007/02/13 1,321 1,341 1,321 1,338 153,500
2007/02/09 1,302 1,321 1,297 1,320 207,600
2007/02/08 1,285 1,310 1,266 1,301 186,600
2007/02/07 1,294 1,299 1,287 1,288 117,200
2007/02/06 1,270 1,291 1,266 1,289 116,500
2007/02/05 1,257 1,273 1,244 1,270 92,100
2007/02/02 1,270 1,278 1,258 1,259 82,900
2007/02/01 1,250 1,275 1,249 1,270 60,700
2007/01/31 1,270 1,276 1,253 1,258 88,800
2007/01/30 1,260 1,275 1,250 1,260 113,100
2007/01/29 1,244 1,258 1,243 1,251 61,900
2007/01/26 1,250 1,263 1,238 1,257 157,400
2007/01/25 1,289 1,289 1,265 1,287 103,300
2007/01/24 1,295 1,295 1,271 1,290 118,100
2007/01/23 1,280 1,295 1,265 1,279 138,800
2007/01/22 1,263 1,280 1,262 1,280 142,500
2007/01/19 1,247 1,258 1,243 1,255 129,800
2007/01/18 1,239 1,252 1,238 1,247 228,900
2007/01/17 1,226 1,234 1,213 1,227 157,000
2007/01/16 1,225 1,236 1,223 1,226 96,300
2007/01/15 1,233 1,240 1,220 1,225 103,600
2007/01/12 1,210 1,215 1,200 1,213 97,300
2007/01/11 1,187 1,195 1,183 1,190 57,500
2007/01/10 1,197 1,197 1,180 1,185 63,900
2007/01/09 1,191 1,200 1,184 1,197 64,300
2007/01/05 1,201 1,201 1,188 1,191 76,600
2007/01/04 1,212 1,212 1,196 1,204 55,600

このページの先頭へ