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
2011/12/30 1,034 1,045 1,025 1,045 24,400
2011/12/29 1,028 1,033 1,020 1,032 19,300
2011/12/28 1,020 1,034 1,020 1,025 22,500
2011/12/27 1,019 1,026 1,000 1,021 31,200
2011/12/26 1,025 1,026 1,015 1,019 9,300
2011/12/22 1,026 1,032 1,022 1,025 22,000
2011/12/21 998 1,025 995 1,025 46,600
2011/12/20 990 995 988 991 47,100
2011/12/19 1,009 1,024 979 991 73,200
2011/12/16 1,024 1,030 1,018 1,018 52,600
2011/12/15 1,010 1,024 1,000 1,024 46,600
2011/12/14 1,032 1,032 1,022 1,027 13,000
2011/12/13 1,022 1,033 1,022 1,032 14,200
2011/12/12 1,042 1,042 1,025 1,025 19,400
2011/12/09 1,030 1,050 1,030 1,047 62,300
2011/12/08 1,015 1,022 1,014 1,022 27,200
2011/12/07 1,005 1,015 1,005 1,012 17,100
2011/12/06 1,006 1,012 1,001 1,005 11,500
2011/12/05 1,009 1,009 1,000 1,008 12,100
2011/12/02 1,006 1,015 1,000 1,009 17,400
2011/12/01 1,005 1,014 999 1,006 48,800
2011/11/30 990 993 989 991 37,500
2011/11/29 966 987 960 987 31,600
2011/11/28 960 965 951 951 55,900
2011/11/25 944 960 944 960 30,300
2011/11/24 966 966 950 953 46,800
2011/11/22 978 990 972 981 46,600
2011/11/21 988 993 984 993 13,400
2011/11/18 985 989 983 988 39,900
2011/11/17 1,000 1,000 987 995 44,800
2011/11/16 1,009 1,010 999 1,008 30,000
2011/11/15 1,002 1,010 989 1,002 33,700
2011/11/14 1,000 1,012 996 1,010 21,900
2011/11/11 989 996 985 996 25,200
2011/11/10 975 982 970 977 16,500
2011/11/09 982 1,002 982 1,002 30,800
2011/11/08 995 1,000 979 981 13,200
2011/11/07 1,000 1,005 996 1,005 14,500
2011/11/04 986 1,008 986 1,007 37,000
2011/11/02 979 997 973 992 25,300
2011/11/01 1,000 1,000 981 993 26,800
2011/10/31 1,011 1,014 1,003 1,003 34,500
2011/10/28 985 1,010 985 1,004 54,400
2011/10/27 984 984 970 984 21,500
2011/10/26 978 978 960 965 12,300
2011/10/25 996 996 965 976 19,700
2011/10/24 973 1,023 973 998 69,200
2011/10/21 959 959 941 943 15,400
2011/10/20 950 960 949 958 14,900
2011/10/19 954 960 946 950 26,900
2011/10/18 968 968 948 948 16,600
2011/10/17 975 979 965 968 27,100
2011/10/14 978 978 966 967 17,400
2011/10/13 994 1,000 980 983 16,200
2011/10/12 1,001 1,001 990 992 11,000
2011/10/11 1,017 1,024 1,001 1,003 11,700
2011/10/07 1,033 1,033 1,004 1,010 11,700
2011/10/06 991 1,012 991 1,006 5,200
2011/10/05 1,012 1,012 987 990 22,600
2011/10/04 1,039 1,039 1,003 1,004 19,400
2011/10/03 1,010 1,043 1,001 1,039 19,600
2011/09/30 1,031 1,045 1,018 1,039 27,100
2011/09/29 999 1,022 999 1,020 40,200
2011/09/28 995 1,003 978 999 33,300
2011/09/27 991 1,002 986 1,002 29,700
2011/09/26 1,010 1,014 976 982 34,700
2011/09/22 1,008 1,013 985 1,010 24,400
2011/09/21 1,035 1,036 1,000 1,000 50,100
2011/09/20 1,060 1,060 1,036 1,036 38,700
2011/09/16 1,067 1,100 1,059 1,100 72,400
2011/09/15 1,059 1,073 1,057 1,067 20,300
2011/09/14 1,075 1,075 1,045 1,055 32,200
2011/09/13 1,060 1,077 1,056 1,077 21,600
2011/09/12 1,039 1,071 1,037 1,065 43,800
2011/09/09 1,040 1,070 1,032 1,069 62,800
2011/09/08 1,016 1,045 1,006 1,043 27,000
2011/09/07 1,007 1,019 1,007 1,013 9,600
2011/09/06 998 1,026 990 1,005 19,400
2011/09/05 996 1,002 990 995 25,400
2011/09/02 1,002 1,011 996 996 21,000
2011/09/01 1,017 1,032 1,006 1,011 34,200
2011/08/31 950 1,034 950 1,016 80,400
2011/08/30 950 965 946 950 18,300
2011/08/29 952 957 936 942 24,600
2011/08/26 954 965 951 960 11,000
2011/08/25 962 980 947 947 24,300
2011/08/24 965 991 944 947 23,300
2011/08/23 950 960 935 958 9,700
2011/08/22 944 955 939 939 10,300
2011/08/19 941 955 938 943 26,200
2011/08/18 966 979 964 969 11,200
2011/08/17 970 977 964 973 20,800
2011/08/16 975 983 974 979 8,600
2011/08/15 995 995 965 975 11,700
2011/08/12 982 983 956 965 26,900
2011/08/11 945 970 945 969 17,000
2011/08/10 960 971 956 959 15,500
2011/08/09 949 949 926 945 29,900
2011/08/08 972 987 970 973 24,900
2011/08/05 952 987 952 985 31,700
2011/08/04 1,010 1,012 1,004 1,004 20,700
2011/08/03 1,010 1,013 994 1,011 34,000
2011/08/02 1,012 1,012 1,005 1,011 8,700
2011/08/01 1,020 1,021 1,008 1,008 25,000
2011/07/29 1,013 1,039 1,013 1,025 13,600
2011/07/28 1,013 1,022 1,012 1,019 44,000
2011/07/27 1,046 1,046 1,024 1,033 48,800
2011/07/26 1,055 1,057 1,045 1,054 14,800
2011/07/25 1,059 1,059 1,053 1,053 10,000
2011/07/22 1,056 1,062 1,050 1,061 11,200
2011/07/21 1,050 1,059 1,046 1,056 37,700
2011/07/20 1,050 1,054 1,038 1,041 39,300
2011/07/19 1,040 1,050 1,039 1,050 19,300
2011/07/15 1,039 1,052 1,039 1,050 25,400
2011/07/14 1,036 1,041 1,036 1,037 9,200
2011/07/13 1,040 1,046 1,035 1,043 20,100
2011/07/12 1,037 1,047 1,036 1,040 15,800
2011/07/11 1,045 1,049 1,036 1,042 23,900
2011/07/08 1,052 1,067 1,049 1,055 16,000
2011/07/07 1,050 1,055 1,050 1,051 13,700
2011/07/06 1,050 1,057 1,049 1,054 14,400
2011/07/05 1,056 1,064 1,050 1,052 36,000
2011/07/04 1,080 1,081 1,061 1,068 34,200
2011/07/01 1,086 1,086 1,060 1,065 49,600
2011/06/30 1,076 1,082 1,065 1,082 68,900
2011/06/29 1,050 1,064 1,050 1,063 39,100
2011/06/28 1,030 1,041 1,024 1,036 16,500
2011/06/27 1,040 1,044 1,023 1,036 39,300
2011/06/24 1,055 1,058 1,046 1,052 23,200
2011/06/23 1,050 1,055 1,041 1,054 9,900
2011/06/22 1,043 1,054 1,041 1,051 25,100
2011/06/21 1,041 1,051 1,040 1,049 15,000
2011/06/20 1,035 1,051 1,033 1,040 14,400
2011/06/17 1,054 1,062 1,040 1,041 30,200
2011/06/16 1,060 1,060 1,054 1,054 31,100
2011/06/15 1,088 1,090 1,061 1,067 31,400
2011/06/14 1,068 1,094 1,066 1,083 52,500
2011/06/13 1,048 1,078 1,047 1,073 52,000
2011/06/10 1,066 1,075 1,061 1,065 54,300
2011/06/09 1,067 1,067 1,060 1,066 20,600
2011/06/08 1,048 1,067 1,048 1,059 23,700
2011/06/07 1,040 1,049 1,040 1,047 19,900
2011/06/06 1,040 1,043 1,030 1,039 48,400
2011/06/03 1,062 1,070 1,042 1,043 47,600
2011/06/02 1,051 1,073 1,051 1,063 41,100
2011/06/01 1,075 1,078 1,067 1,076 29,300
2011/05/31 1,077 1,078 1,066 1,069 41,200
2011/05/30 1,061 1,078 1,058 1,077 54,200
2011/05/27 1,060 1,060 1,043 1,051 20,400
2011/05/26 1,060 1,065 1,054 1,061 23,400
2011/05/25 1,062 1,066 1,053 1,060 47,800
2011/05/24 1,058 1,070 1,058 1,062 53,900
2011/05/23 1,067 1,073 1,056 1,073 67,500
2011/05/20 1,019 1,077 1,019 1,071 130,500
2011/05/19 1,017 1,032 1,015 1,023 80,500
2011/05/18 1,011 1,028 1,010 1,019 39,600
2011/05/17 1,010 1,014 1,006 1,012 67,800
2011/05/16 1,010 1,017 1,010 1,010 40,300
2011/05/13 1,031 1,043 1,011 1,020 53,300
2011/05/12 1,056 1,057 1,036 1,039 97,200
2011/05/11 1,064 1,071 1,059 1,059 76,300
2011/05/10 1,063 1,065 1,050 1,062 51,100
2011/05/09 1,060 1,072 1,058 1,063 113,300
2011/05/06 1,020 1,047 1,014 1,045 61,300
2011/05/02 1,030 1,035 1,024 1,032 48,900
2011/04/28 1,012 1,029 1,010 1,020 123,800
2011/04/27 1,039 1,058 1,036 1,056 79,200
2011/04/26 1,044 1,044 1,023 1,028 47,100
2011/04/25 1,037 1,044 1,034 1,036 41,400
2011/04/22 1,035 1,045 1,023 1,036 41,400
2011/04/21 1,051 1,051 1,026 1,036 48,000
2011/04/20 1,049 1,059 995 1,041 116,900
2011/04/19 1,030 1,065 1,030 1,050 104,100
2011/04/18 1,030 1,074 1,013 1,053 274,200
2011/04/15 970 976 966 973 41,500
2011/04/14 956 969 951 965 46,700
2011/04/13 941 954 939 945 19,900
2011/04/12 945 954 931 945 37,800
2011/04/11 944 964 944 955 33,700
2011/04/08 927 944 927 938 23,600
2011/04/07 947 947 926 931 30,000
2011/04/06 946 946 929 938 31,900
2011/04/05 944 945 935 940 32,500
2011/04/04 965 967 948 954 22,600
2011/04/01 977 977 960 960 27,500
2011/03/31 973 973 958 971 40,100
2011/03/30 938 963 936 961 34,600
2011/03/29 936 938 924 938 45,600
2011/03/28 939 943 924 936 35,300
2011/03/25 948 948 915 930 53,300
2011/03/24 920 934 919 920 45,000
2011/03/23 935 944 915 924 57,000
2011/03/22 945 955 914 941 98,400
2011/03/18 897 940 885 930 120,500
2011/03/17 864 908 853 901 151,400
2011/03/16 864 896 811 882 162,900
2011/03/15 850 927 754 924 187,800
2011/03/14 835 921 835 883 190,200
2011/03/11 1,007 1,016 1,000 1,000 71,400
2011/03/10 1,035 1,036 1,009 1,019 58,900
2011/03/09 1,039 1,052 1,036 1,036 38,800
2011/03/08 1,034 1,044 1,031 1,037 23,900
2011/03/07 1,048 1,048 1,033 1,034 41,700
2011/03/04 1,050 1,051 1,041 1,047 38,000
2011/03/03 1,036 1,040 1,026 1,035 52,500
2011/03/02 1,039 1,048 1,033 1,035 43,900
2011/03/01 1,040 1,063 1,040 1,050 39,700
2011/02/28 1,025 1,044 1,021 1,039 42,300
2011/02/25 1,022 1,038 1,020 1,036 59,800
2011/02/24 1,033 1,048 1,026 1,036 145,200
2011/02/23 1,055 1,078 1,055 1,063 82,400
2011/02/22 1,115 1,115 1,080 1,085 86,300
2011/02/21 1,117 1,117 1,097 1,101 74,900
2011/02/18 1,109 1,117 1,103 1,116 75,900
2011/02/17 1,094 1,115 1,092 1,110 129,600
2011/02/16 1,078 1,092 1,075 1,089 87,500
2011/02/15 1,072 1,080 1,067 1,078 83,700
2011/02/14 1,054 1,074 1,042 1,072 110,800
2011/02/10 1,061 1,068 1,057 1,063 53,500
2011/02/09 1,068 1,083 1,065 1,074 57,800
2011/02/08 1,066 1,070 1,063 1,066 49,700
2011/02/07 1,065 1,069 1,055 1,065 68,800
2011/02/04 1,056 1,064 1,049 1,061 75,100
2011/02/03 1,061 1,065 1,056 1,063 41,200
2011/02/02 1,069 1,070 1,064 1,067 55,100
2011/02/01 1,080 1,080 1,059 1,066 78,200
2011/01/31 1,045 1,074 1,030 1,071 122,400
2011/01/28 1,044 1,051 1,036 1,050 83,500
2011/01/27 1,053 1,058 1,044 1,050 72,400
2011/01/26 1,038 1,071 1,038 1,051 199,200
2011/01/25 1,031 1,049 1,031 1,036 108,000
2011/01/24 1,010 1,021 1,010 1,019 60,300
2011/01/21 1,010 1,024 1,005 1,010 135,500
2011/01/20 1,000 1,012 997 1,010 106,200
2011/01/19 978 1,013 978 1,011 125,100
2011/01/18 985 986 979 980 28,900
2011/01/17 987 988 980 985 51,400
2011/01/14 982 990 981 988 38,200
2011/01/13 990 991 978 988 53,500
2011/01/12 1,003 1,004 990 990 64,200
2011/01/11 994 1,014 988 1,006 122,900
2011/01/07 986 1,004 980 994 199,700
2011/01/06 949 963 947 963 58,500
2011/01/05 945 952 940 947 28,500
2011/01/04 950 955 938 949 44,400

このページの先頭へ