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
2010/12/30 955 964 948 950 54,500
2010/12/29 948 957 945 956 45,800
2010/12/28 950 950 942 947 16,400
2010/12/27 948 956 945 950 56,000
2010/12/24 951 957 942 956 105,700
2010/12/22 963 963 948 950 109,600
2010/12/21 929 966 928 966 245,900
2010/12/20 921 929 917 922 121,100
2010/12/17 890 918 889 915 143,800
2010/12/16 887 896 887 892 38,100
2010/12/15 897 900 891 894 55,500
2010/12/14 892 896 888 896 28,500
2010/12/13 886 893 885 891 25,600
2010/12/10 900 900 885 891 61,700
2010/12/09 890 895 885 895 42,200
2010/12/08 892 897 881 893 48,200
2010/12/07 900 903 887 895 57,400
2010/12/06 886 900 882 896 56,200
2010/12/03 890 895 880 887 46,200
2010/12/02 907 909 888 891 51,400
2010/12/01 906 908 895 901 35,800
2010/11/30 893 921 893 906 106,600
2010/11/29 886 894 886 887 26,200
2010/11/26 885 893 876 878 65,700
2010/11/25 895 895 873 881 73,100
2010/11/24 868 899 868 890 57,300
2010/11/22 888 888 871 883 24,000
2010/11/19 890 896 865 879 45,000
2010/11/18 873 890 869 886 68,000
2010/11/17 850 874 850 869 76,500
2010/11/16 858 858 851 854 38,000
2010/11/15 845 855 845 850 44,300
2010/11/12 838 850 835 843 48,700
2010/11/11 833 836 831 836 27,200
2010/11/10 827 840 827 834 25,400
2010/11/09 826 835 822 828 37,800
2010/11/08 822 827 820 826 30,200
2010/11/05 813 826 813 813 27,600
2010/11/04 798 813 798 811 27,300
2010/11/02 803 804 791 793 44,900
2010/11/01 819 821 802 804 45,300
2010/10/29 816 824 806 818 31,400
2010/10/28 831 832 822 823 64,600
2010/10/27 831 833 828 831 39,000
2010/10/26 833 846 829 837 44,500
2010/10/25 833 842 831 837 35,300
2010/10/22 813 838 813 829 31,400
2010/10/21 822 822 809 820 23,100
2010/10/20 828 830 815 822 21,600
2010/10/19 827 841 827 832 24,500
2010/10/18 820 856 803 829 56,300
2010/10/15 813 814 800 810 93,000
2010/10/14 826 827 819 822 62,300
2010/10/13 834 843 821 824 58,100
2010/10/12 850 851 833 835 46,200
2010/10/08 855 860 850 851 63,800
2010/10/07 836 858 836 852 93,000
2010/10/06 836 839 828 836 56,800
2010/10/05 829 838 817 836 53,000
2010/10/04 823 843 823 828 49,400
2010/10/01 830 835 808 829 44,500
2010/09/30 836 837 820 831 34,100
2010/09/29 837 842 835 840 37,600
2010/09/28 828 839 828 836 31,100
2010/09/27 839 851 830 841 57,800
2010/09/24 846 852 838 842 59,400
2010/09/22 843 849 840 846 33,400
2010/09/21 834 849 834 843 32,100
2010/09/17 828 840 825 834 30,800
2010/09/16 850 850 825 830 30,500
2010/09/15 833 850 830 841 38,400
2010/09/14 849 850 832 842 45,500
2010/09/13 856 862 848 852 115,400
2010/09/10 842 844 838 842 95,800
2010/09/09 810 841 807 835 147,000
2010/09/08 800 815 795 805 71,800
2010/09/07 790 807 787 804 48,100
2010/09/06 785 800 785 794 29,200
2010/09/03 774 788 774 783 25,200
2010/09/02 781 781 772 779 12,600
2010/09/01 771 780 770 775 28,900
2010/08/31 781 781 771 771 23,600
2010/08/30 784 787 778 785 25,000
2010/08/27 778 780 770 780 30,100
2010/08/26 773 779 769 777 41,400
2010/08/25 775 783 775 778 23,900
2010/08/24 777 783 771 780 26,200
2010/08/23 783 783 777 779 15,300
2010/08/20 784 790 779 781 30,400
2010/08/19 790 790 786 789 33,500
2010/08/18 805 809 791 800 16,100
2010/08/17 776 804 776 804 44,400
2010/08/16 773 793 773 784 26,800
2010/08/13 779 781 777 779 12,800
2010/08/12 772 779 770 778 26,000
2010/08/11 790 791 780 783 35,000
2010/08/10 798 799 790 794 10,600
2010/08/09 787 799 786 795 15,400
2010/08/06 799 805 787 799 18,100
2010/08/05 798 802 795 798 20,300
2010/08/04 793 803 786 790 38,600
2010/08/03 791 791 786 787 18,300
2010/08/02 780 789 779 782 14,100
2010/07/30 792 793 783 784 17,200
2010/07/29 800 800 792 792 20,500
2010/07/28 786 804 786 799 54,000
2010/07/27 776 783 776 781 19,100
2010/07/26 783 784 776 778 47,700
2010/07/23 790 790 780 783 13,700
2010/07/22 772 778 771 775 37,400
2010/07/21 784 795 778 780 24,100
2010/07/20 777 785 777 782 20,200
2010/07/16 792 793 780 781 28,300
2010/07/15 800 800 792 793 17,700
2010/07/14 791 798 791 797 12,600
2010/07/13 798 802 788 788 34,300
2010/07/12 803 804 796 797 16,100
2010/07/09 805 806 799 802 21,000
2010/07/08 801 815 799 801 57,400
2010/07/07 809 809 800 801 18,200
2010/07/06 808 818 798 808 12,700
2010/07/05 800 808 799 806 24,600
2010/07/02 800 806 798 804 18,500
2010/07/01 802 807 795 800 31,600
2010/06/30 818 820 802 813 39,700
2010/06/29 820 826 811 817 30,100
2010/06/28 833 835 821 825 41,800
2010/06/25 849 849 826 835 62,400
2010/06/24 829 851 825 836 71,900
2010/06/23 825 833 813 829 47,900
2010/06/22 833 836 826 832 26,100
2010/06/21 839 845 829 843 59,000
2010/06/18 850 855 830 830 113,900
2010/06/17 809 810 800 805 18,100
2010/06/16 814 815 804 808 51,500
2010/06/15 800 806 797 802 22,600
2010/06/14 794 799 791 794 24,200
2010/06/11 801 803 787 792 61,200
2010/06/10 779 790 775 786 30,200
2010/06/09 781 785 772 778 32,000
2010/06/08 781 790 777 780 47,600
2010/06/07 790 790 780 780 22,100
2010/06/04 797 801 790 795 28,700
2010/06/03 800 804 792 799 28,600
2010/06/02 796 800 790 796 20,200
2010/06/01 801 807 796 798 13,500
2010/05/31 788 810 788 800 29,000
2010/05/28 785 792 785 788 33,100
2010/05/27 777 780 767 779 44,700
2010/05/26 778 787 767 776 48,800
2010/05/25 791 797 780 780 65,300
2010/05/24 801 808 794 800 62,500
2010/05/21 793 807 790 799 60,200
2010/05/20 820 830 811 819 71,300
2010/05/19 831 831 822 828 49,600
2010/05/18 845 850 833 837 57,300
2010/05/17 853 858 831 839 74,300
2010/05/14 864 875 864 868 43,300
2010/05/13 882 882 867 872 50,300
2010/05/12 871 879 868 870 47,500
2010/05/11 887 890 872 873 99,600
2010/05/10 880 884 874 884 67,500
2010/05/07 872 898 872 884 109,100
2010/05/06 897 914 889 903 123,600
2010/04/30 879 910 879 905 216,800
2010/04/28 870 870 855 864 98,900
2010/04/27 883 885 879 882 50,500
2010/04/26 878 886 874 883 54,000
2010/04/23 883 883 874 877 37,900
2010/04/22 880 883 872 879 43,800
2010/04/21 878 880 876 880 40,500
2010/04/20 876 876 866 873 42,000
2010/04/19 873 883 871 876 58,700
2010/04/16 900 901 883 888 110,500
2010/04/15 902 906 901 902 50,100
2010/04/14 907 910 904 904 27,000
2010/04/13 912 912 903 906 63,400
2010/04/12 915 917 909 911 41,400
2010/04/09 908 913 901 911 51,100
2010/04/08 913 913 905 908 60,200
2010/04/07 901 913 901 912 81,700
2010/04/06 913 913 902 904 88,900
2010/04/05 914 917 902 909 139,900
2010/04/02 935 940 912 912 191,800
2010/04/01 938 948 927 935 173,200
2010/03/31 922 948 922 938 352,100
2010/03/30 874 900 874 900 165,500
2010/03/29 859 871 851 870 115,400
2010/03/26 853 865 849 864 74,500
2010/03/25 835 854 834 852 114,200
2010/03/24 832 839 825 834 51,400
2010/03/23 839 845 832 832 42,900
2010/03/19 844 844 836 839 31,100
2010/03/18 845 845 837 839 28,900
2010/03/17 839 839 833 835 21,500
2010/03/16 830 833 827 830 25,400
2010/03/15 835 839 825 832 30,700
2010/03/12 826 835 821 828 55,900
2010/03/11 819 823 815 821 39,800
2010/03/10 813 820 811 816 32,300
2010/03/09 818 818 812 813 15,100
2010/03/08 818 818 810 815 22,200
2010/03/05 817 818 805 812 33,000
2010/03/04 812 816 803 809 48,400
2010/03/03 813 817 811 814 32,500
2010/03/02 812 820 812 813 42,800
2010/03/01 816 817 805 812 33,500
2010/02/26 788 803 788 802 45,200
2010/02/25 805 810 799 803 71,600
2010/02/24 810 816 803 806 54,000
2010/02/23 814 814 809 813 39,900
2010/02/22 811 819 811 814 28,500
2010/02/19 812 814 805 808 46,800
2010/02/18 799 819 799 810 75,900
2010/02/17 791 797 786 797 77,200
2010/02/16 795 796 783 791 22,900
2010/02/15 803 805 783 795 76,600
2010/02/12 805 806 802 803 37,100
2010/02/10 807 808 803 805 36,600
2010/02/09 805 810 805 807 25,500
2010/02/08 818 818 807 809 48,400
2010/02/05 819 828 817 818 44,800
2010/02/04 835 837 827 833 20,100
2010/02/03 832 834 826 832 32,900
2010/02/02 812 824 812 820 51,700
2010/02/01 815 830 805 827 71,200
2010/01/29 850 850 823 830 114,700
2010/01/28 862 862 840 855 136,800
2010/01/27 875 875 861 861 75,100
2010/01/26 861 877 861 868 75,600
2010/01/25 852 867 851 861 63,700
2010/01/22 865 869 854 857 103,300
2010/01/21 850 870 850 870 98,300
2010/01/20 854 855 846 851 38,400
2010/01/19 847 852 841 851 59,200
2010/01/18 849 855 847 849 46,800
2010/01/15 842 847 842 846 47,200
2010/01/14 845 847 838 844 79,100
2010/01/13 842 851 842 847 35,700
2010/01/12 838 847 837 846 44,200
2010/01/08 842 847 840 847 83,100
2010/01/07 845 849 838 846 42,700
2010/01/06 841 845 840 844 39,400
2010/01/05 851 851 843 843 61,900
2010/01/04 856 860 850 853 25,800

このページの先頭へ