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 |
|---|---|---|---|---|---|
| 2024/04/25 | 2,022 | 2,037 | 2,004 | 2,025 | 147,600 |
| 2024/04/24 | 2,000 | 2,015 | 1,997 | 2,005 | 45,500 |
| 2024/04/23 | 2,000 | 2,016 | 1,979 | 2,006 | 116,900 |
| 2024/04/22 | 1,952 | 1,968 | 1,947 | 1,959 | 53,200 |
| 2024/04/19 | 1,951 | 1,964 | 1,908 | 1,935 | 130,500 |
| 2024/04/18 | 1,955 | 1,975 | 1,945 | 1,970 | 79,500 |
| 2024/04/17 | 2,000 | 2,003 | 1,945 | 1,955 | 118,900 |
| 2024/04/16 | 1,965 | 2,008 | 1,950 | 1,996 | 94,500 |
| 2024/04/15 | 1,985 | 2,009 | 1,976 | 2,000 | 72,400 |
| 2024/04/12 | 2,034 | 2,049 | 1,999 | 1,999 | 129,400 |
| 2024/04/11 | 2,001 | 2,034 | 1,999 | 2,022 | 94,400 |
| 2024/04/10 | 2,008 | 2,036 | 2,005 | 2,021 | 98,900 |
| 2024/04/09 | 1,998 | 2,015 | 1,996 | 2,007 | 73,400 |
| 2024/04/08 | 1,970 | 2,008 | 1,970 | 1,997 | 157,100 |
| 2024/04/05 | 1,956 | 1,977 | 1,931 | 1,960 | 152,200 |
| 2024/04/04 | 1,962 | 1,971 | 1,942 | 1,950 | 124,900 |
| 2024/04/03 | 1,973 | 1,981 | 1,941 | 1,951 | 189,900 |
| 2024/04/02 | 1,983 | 1,983 | 1,972 | 1,980 | 79,700 |
| 2024/04/01 | 2,012 | 2,012 | 1,957 | 1,984 | 89,500 |
| 2024/03/29 | 1,954 | 2,006 | 1,954 | 2,000 | 71,000 |
| 2024/03/28 | 1,990 | 2,011 | 1,954 | 1,965 | 257,000 |
| 2024/03/27 | 2,022 | 2,026 | 1,997 | 2,013 | 170,000 |
| 2024/03/26 | 1,948 | 1,978 | 1,948 | 1,971 | 86,900 |
| 2024/03/25 | 1,978 | 1,981 | 1,949 | 1,958 | 95,500 |
| 2024/03/22 | 1,967 | 2,006 | 1,967 | 1,994 | 130,500 |
| 2024/03/21 | 1,973 | 1,980 | 1,924 | 1,967 | 254,000 |
| 2024/03/19 | 1,937 | 1,982 | 1,921 | 1,961 | 219,500 |
| 2024/03/18 | 1,919 | 1,939 | 1,912 | 1,932 | 129,500 |
| 2024/03/15 | 1,931 | 1,931 | 1,885 | 1,900 | 258,100 |
| 2024/03/14 | 1,982 | 1,982 | 1,914 | 1,931 | 200,200 |
| 2024/03/13 | 2,018 | 2,029 | 1,948 | 1,982 | 158,600 |
| 2024/03/12 | 1,986 | 2,021 | 1,963 | 2,012 | 280,200 |
| 2024/03/11 | 1,880 | 2,055 | 1,874 | 2,010 | 766,800 |
| 2024/03/08 | 1,900 | 1,921 | 1,891 | 1,905 | 179,400 |
| 2024/03/07 | 1,903 | 1,926 | 1,902 | 1,909 | 132,500 |
| 2024/03/06 | 1,900 | 1,921 | 1,889 | 1,900 | 134,700 |
| 2024/03/05 | 1,889 | 1,905 | 1,879 | 1,892 | 329,300 |
| 2024/03/04 | 1,905 | 1,944 | 1,890 | 1,899 | 223,400 |
| 2024/03/01 | 1,870 | 1,906 | 1,851 | 1,900 | 351,200 |
| 2024/02/29 | 1,880 | 1,898 | 1,871 | 1,888 | 142,200 |
| 2024/02/28 | 1,889 | 1,931 | 1,879 | 1,880 | 146,400 |
| 2024/02/27 | 1,856 | 1,890 | 1,852 | 1,876 | 153,200 |
| 2024/02/26 | 1,878 | 1,895 | 1,850 | 1,856 | 107,500 |
| 2024/02/22 | 1,868 | 1,869 | 1,838 | 1,863 | 130,800 |
| 2024/02/21 | 1,889 | 1,902 | 1,860 | 1,877 | 98,700 |
| 2024/02/20 | 1,896 | 1,898 | 1,873 | 1,874 | 142,400 |
| 2024/02/19 | 1,911 | 1,918 | 1,883 | 1,896 | 88,700 |
| 2024/02/16 | 1,935 | 1,935 | 1,906 | 1,911 | 133,300 |
| 2024/02/15 | 1,959 | 1,964 | 1,902 | 1,908 | 140,400 |
| 2024/02/14 | 1,950 | 1,964 | 1,931 | 1,940 | 125,400 |
| 2024/02/13 | 1,943 | 1,962 | 1,926 | 1,950 | 151,200 |
| 2024/02/09 | 1,939 | 1,962 | 1,938 | 1,943 | 143,100 |
| 2024/02/08 | 1,930 | 1,957 | 1,915 | 1,939 | 123,900 |
| 2024/02/07 | 1,950 | 1,960 | 1,922 | 1,939 | 175,900 |
| 2024/02/06 | 1,947 | 1,959 | 1,907 | 1,945 | 295,600 |
| 2024/02/05 | 1,966 | 1,966 | 1,929 | 1,951 | 216,500 |
| 2024/02/02 | 1,942 | 1,987 | 1,933 | 1,975 | 279,900 |
| 2024/02/01 | 1,835 | 1,963 | 1,824 | 1,943 | 515,200 |
| 2024/01/31 | 1,850 | 1,914 | 1,828 | 1,843 | 450,900 |
| 2024/01/30 | 1,781 | 1,792 | 1,729 | 1,739 | 124,300 |
| 2024/01/29 | 1,768 | 1,784 | 1,765 | 1,778 | 113,000 |
| 2024/01/26 | 1,760 | 1,788 | 1,757 | 1,768 | 146,300 |
| 2024/01/25 | 1,741 | 1,757 | 1,736 | 1,755 | 117,300 |
| 2024/01/24 | 1,740 | 1,747 | 1,731 | 1,737 | 89,900 |
| 2024/01/23 | 1,770 | 1,787 | 1,756 | 1,760 | 98,400 |
| 2024/01/22 | 1,758 | 1,779 | 1,758 | 1,773 | 78,000 |
| 2024/01/19 | 1,760 | 1,769 | 1,736 | 1,758 | 139,800 |
| 2024/01/18 | 1,734 | 1,759 | 1,729 | 1,752 | 93,200 |
| 2024/01/17 | 1,820 | 1,838 | 1,735 | 1,737 | 289,100 |
| 2024/01/16 | 1,835 | 1,849 | 1,813 | 1,817 | 280,300 |
| 2024/01/15 | 1,802 | 1,823 | 1,790 | 1,820 | 183,300 |
| 2024/01/12 | 1,738 | 1,798 | 1,715 | 1,788 | 270,800 |
| 2024/01/11 | 1,735 | 1,742 | 1,706 | 1,729 | 103,500 |
| 2024/01/10 | 1,705 | 1,741 | 1,700 | 1,725 | 145,000 |
| 2024/01/09 | 1,704 | 1,720 | 1,699 | 1,700 | 123,400 |
| 2024/01/05 | 1,713 | 1,720 | 1,694 | 1,710 | 148,700 |
| 2024/01/04 | 1,701 | 1,709 | 1,678 | 1,707 | 69,700 |
| 2023/12/29 | 1,718 | 1,726 | 1,697 | 1,709 | 103,300 |
| 2023/12/28 | 1,696 | 1,718 | 1,693 | 1,718 | 198,300 |
| 2023/12/27 | 1,700 | 1,709 | 1,695 | 1,707 | 80,900 |
| 2023/12/26 | 1,700 | 1,707 | 1,691 | 1,703 | 97,400 |
| 2023/12/25 | 1,722 | 1,723 | 1,692 | 1,698 | 67,900 |
| 2023/12/22 | 1,701 | 1,721 | 1,701 | 1,719 | 72,500 |
| 2023/12/21 | 1,706 | 1,718 | 1,701 | 1,711 | 82,300 |
| 2023/12/20 | 1,718 | 1,728 | 1,705 | 1,713 | 95,900 |
| 2023/12/19 | 1,707 | 1,718 | 1,693 | 1,711 | 127,700 |
| 2023/12/18 | 1,689 | 1,722 | 1,681 | 1,713 | 108,200 |
| 2023/12/15 | 1,734 | 1,735 | 1,698 | 1,705 | 160,300 |
| 2023/12/14 | 1,729 | 1,736 | 1,703 | 1,727 | 137,700 |
| 2023/12/13 | 1,724 | 1,740 | 1,707 | 1,728 | 168,200 |
| 2023/12/12 | 1,730 | 1,733 | 1,691 | 1,707 | 169,600 |
| 2023/12/11 | 1,748 | 1,748 | 1,714 | 1,725 | 135,500 |
| 2023/12/08 | 1,764 | 1,764 | 1,714 | 1,728 | 175,600 |
| 2023/12/07 | 1,749 | 1,768 | 1,743 | 1,751 | 119,600 |
| 2023/12/06 | 1,718 | 1,764 | 1,713 | 1,764 | 251,000 |
| 2023/12/05 | 1,694 | 1,704 | 1,683 | 1,691 | 117,800 |
| 2023/12/04 | 1,675 | 1,704 | 1,661 | 1,701 | 147,000 |
| 2023/12/01 | 1,680 | 1,714 | 1,680 | 1,695 | 283,600 |
| 2023/11/30 | 1,640 | 1,650 | 1,632 | 1,647 | 127,900 |
| 2023/11/29 | 1,638 | 1,664 | 1,638 | 1,655 | 131,500 |
| 2023/11/28 | 1,669 | 1,669 | 1,612 | 1,644 | 259,000 |
| 2023/11/27 | 1,665 | 1,696 | 1,665 | 1,671 | 195,900 |
| 2023/11/24 | 1,652 | 1,673 | 1,643 | 1,665 | 238,900 |
| 2023/11/22 | 1,623 | 1,650 | 1,618 | 1,638 | 297,800 |
| 2023/11/21 | 1,573 | 1,613 | 1,569 | 1,610 | 304,400 |
| 2023/11/20 | 1,559 | 1,591 | 1,556 | 1,584 | 275,100 |
| 2023/11/17 | 1,526 | 1,556 | 1,526 | 1,555 | 117,900 |
| 2023/11/16 | 1,560 | 1,564 | 1,528 | 1,529 | 118,500 |
| 2023/11/15 | 1,556 | 1,573 | 1,550 | 1,555 | 169,700 |
| 2023/11/14 | 1,558 | 1,573 | 1,533 | 1,555 | 190,500 |
| 2023/11/13 | 1,525 | 1,542 | 1,510 | 1,510 | 87,600 |
| 2023/11/10 | 1,536 | 1,545 | 1,522 | 1,535 | 186,100 |
| 2023/11/09 | 1,540 | 1,558 | 1,540 | 1,551 | 187,000 |
| 2023/11/08 | 1,528 | 1,539 | 1,516 | 1,538 | 368,500 |
| 2023/11/07 | 1,506 | 1,530 | 1,506 | 1,529 | 288,100 |
| 2023/11/06 | 1,521 | 1,525 | 1,497 | 1,501 | 265,200 |
| 2023/11/02 | 1,500 | 1,517 | 1,484 | 1,512 | 236,900 |
| 2023/11/01 | 1,505 | 1,516 | 1,492 | 1,503 | 336,700 |
| 2023/10/31 | 1,436 | 1,491 | 1,423 | 1,485 | 419,400 |
| 2023/10/30 | 1,427 | 1,452 | 1,415 | 1,445 | 1,318,700 |
| 2023/10/27 | 1,479 | 1,509 | 1,426 | 1,450 | 624,600 |
| 2023/10/26 | 1,442 | 1,444 | 1,413 | 1,419 | 300,400 |
| 2023/10/25 | 1,464 | 1,468 | 1,437 | 1,441 | 308,800 |
| 2023/10/24 | 1,430 | 1,457 | 1,416 | 1,453 | 311,600 |
| 2023/10/23 | 1,464 | 1,469 | 1,443 | 1,444 | 222,000 |
| 2023/10/20 | 1,440 | 1,465 | 1,437 | 1,463 | 209,900 |
| 2023/10/19 | 1,415 | 1,442 | 1,415 | 1,435 | 122,900 |
| 2023/10/18 | 1,439 | 1,444 | 1,418 | 1,421 | 104,100 |
| 2023/10/17 | 1,439 | 1,451 | 1,416 | 1,424 | 142,500 |
| 2023/10/16 | 1,432 | 1,446 | 1,428 | 1,435 | 164,600 |
| 2023/10/13 | 1,444 | 1,444 | 1,428 | 1,432 | 191,900 |
| 2023/10/12 | 1,425 | 1,438 | 1,418 | 1,437 | 174,900 |
| 2023/10/11 | 1,406 | 1,436 | 1,405 | 1,435 | 201,200 |
| 2023/10/10 | 1,402 | 1,420 | 1,399 | 1,418 | 234,100 |
| 2023/10/06 | 1,376 | 1,396 | 1,376 | 1,394 | 186,000 |
| 2023/10/05 | 1,349 | 1,379 | 1,348 | 1,376 | 230,400 |
| 2023/10/04 | 1,336 | 1,356 | 1,334 | 1,340 | 214,300 |
| 2023/10/03 | 1,360 | 1,367 | 1,337 | 1,339 | 245,300 |
| 2023/10/02 | 1,378 | 1,389 | 1,362 | 1,365 | 195,500 |
| 2023/09/29 | 1,369 | 1,374 | 1,358 | 1,366 | 148,200 |
| 2023/09/28 | 1,373 | 1,377 | 1,362 | 1,369 | 150,000 |
| 2023/09/27 | 1,381 | 1,398 | 1,369 | 1,398 | 182,200 |
| 2023/09/26 | 1,391 | 1,392 | 1,381 | 1,384 | 128,300 |
| 2023/09/25 | 1,391 | 1,396 | 1,383 | 1,394 | 88,400 |
| 2023/09/22 | 1,382 | 1,392 | 1,375 | 1,387 | 106,500 |
| 2023/09/21 | 1,401 | 1,402 | 1,382 | 1,385 | 123,100 |
| 2023/09/20 | 1,427 | 1,430 | 1,400 | 1,401 | 156,700 |
| 2023/09/19 | 1,405 | 1,427 | 1,405 | 1,426 | 145,900 |
| 2023/09/15 | 1,389 | 1,405 | 1,384 | 1,400 | 292,900 |
| 2023/09/14 | 1,375 | 1,382 | 1,368 | 1,376 | 192,400 |
| 2023/09/13 | 1,380 | 1,384 | 1,372 | 1,377 | 183,600 |
| 2023/09/12 | 1,388 | 1,388 | 1,377 | 1,387 | 139,700 |
| 2023/09/11 | 1,385 | 1,389 | 1,373 | 1,380 | 121,600 |
| 2023/09/08 | 1,390 | 1,398 | 1,375 | 1,380 | 250,600 |
| 2023/09/07 | 1,406 | 1,409 | 1,397 | 1,401 | 139,900 |
| 2023/09/06 | 1,410 | 1,412 | 1,403 | 1,409 | 83,500 |
| 2023/09/05 | 1,408 | 1,413 | 1,400 | 1,408 | 136,500 |
| 2023/09/04 | 1,405 | 1,418 | 1,401 | 1,414 | 131,600 |
| 2023/09/01 | 1,400 | 1,408 | 1,395 | 1,405 | 173,400 |
| 2023/08/31 | 1,400 | 1,404 | 1,392 | 1,400 | 159,500 |
| 2023/08/30 | 1,408 | 1,410 | 1,398 | 1,401 | 108,900 |
| 2023/08/29 | 1,400 | 1,407 | 1,394 | 1,404 | 82,100 |
| 2023/08/28 | 1,400 | 1,404 | 1,392 | 1,398 | 123,600 |
| 2023/08/25 | 1,379 | 1,393 | 1,370 | 1,390 | 111,700 |
| 2023/08/24 | 1,393 | 1,395 | 1,382 | 1,387 | 118,000 |
| 2023/08/23 | 1,379 | 1,402 | 1,370 | 1,402 | 194,300 |
| 2023/08/22 | 1,399 | 1,399 | 1,383 | 1,395 | 121,600 |
| 2023/08/21 | 1,382 | 1,407 | 1,377 | 1,404 | 165,800 |
| 2023/08/18 | 1,386 | 1,391 | 1,376 | 1,385 | 144,100 |
| 2023/08/17 | 1,414 | 1,414 | 1,383 | 1,399 | 211,800 |
| 2023/08/16 | 1,433 | 1,437 | 1,419 | 1,429 | 131,400 |
| 2023/08/15 | 1,438 | 1,445 | 1,430 | 1,439 | 109,900 |
| 2023/08/14 | 1,452 | 1,458 | 1,434 | 1,438 | 100,700 |
| 2023/08/10 | 1,442 | 1,446 | 1,425 | 1,446 | 140,700 |
| 2023/08/09 | 1,462 | 1,462 | 1,434 | 1,447 | 124,600 |
| 2023/08/08 | 1,445 | 1,468 | 1,445 | 1,450 | 115,200 |
| 2023/08/07 | 1,440 | 1,460 | 1,431 | 1,455 | 75,800 |
| 2023/08/04 | 1,460 | 1,460 | 1,437 | 1,441 | 141,800 |
| 2023/08/03 | 1,493 | 1,493 | 1,466 | 1,466 | 157,600 |
| 2023/08/02 | 1,495 | 1,516 | 1,495 | 1,503 | 114,400 |
| 2023/08/01 | 1,508 | 1,521 | 1,493 | 1,507 | 211,600 |
| 2023/07/31 | 1,551 | 1,566 | 1,500 | 1,509 | 374,600 |
| 2023/07/28 | 1,564 | 1,585 | 1,562 | 1,585 | 123,100 |
| 2023/07/27 | 1,575 | 1,585 | 1,568 | 1,581 | 61,900 |
| 2023/07/26 | 1,585 | 1,585 | 1,567 | 1,575 | 83,200 |
| 2023/07/25 | 1,590 | 1,590 | 1,577 | 1,583 | 61,200 |
| 2023/07/24 | 1,583 | 1,590 | 1,566 | 1,585 | 82,800 |
| 2023/07/21 | 1,554 | 1,574 | 1,554 | 1,569 | 93,700 |
| 2023/07/20 | 1,562 | 1,563 | 1,547 | 1,552 | 54,200 |
| 2023/07/19 | 1,560 | 1,567 | 1,557 | 1,567 | 72,000 |
| 2023/07/18 | 1,548 | 1,553 | 1,533 | 1,547 | 55,100 |
| 2023/07/14 | 1,563 | 1,565 | 1,547 | 1,552 | 43,900 |
| 2023/07/13 | 1,534 | 1,548 | 1,523 | 1,547 | 82,600 |
| 2023/07/12 | 1,540 | 1,544 | 1,528 | 1,533 | 110,300 |
| 2023/07/11 | 1,562 | 1,562 | 1,542 | 1,548 | 85,200 |
| 2023/07/10 | 1,538 | 1,550 | 1,528 | 1,544 | 119,800 |
| 2023/07/07 | 1,536 | 1,548 | 1,527 | 1,538 | 79,500 |
| 2023/07/06 | 1,553 | 1,555 | 1,527 | 1,536 | 131,100 |
| 2023/07/05 | 1,571 | 1,571 | 1,553 | 1,562 | 98,300 |
| 2023/07/04 | 1,563 | 1,579 | 1,558 | 1,572 | 115,400 |