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 |
|---|---|---|---|---|---|
| 1993/12/29 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1993/12/27 | 1,310 | 1,310 | 1,290 | 1,290 | 34,000 |
| 1993/12/24 | 1,390 | 1,400 | 1,390 | 1,400 | 2,000 |
| 1993/12/21 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1993/12/17 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1993/12/16 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1993/12/15 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 1993/12/14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1993/12/13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1993/12/10 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1993/12/08 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1993/12/06 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 |
| 1993/12/03 | 1,400 | 1,400 | 1,340 | 1,340 | 2,000 |
| 1993/12/02 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1993/11/30 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1993/11/26 | 1,330 | 1,330 | 1,330 | 1,330 | 8,000 |
| 1993/11/25 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1993/11/24 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1993/11/19 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1993/11/16 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1993/11/15 | 1,410 | 1,410 | 1,380 | 1,380 | 2,000 |
| 1993/11/12 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 |
| 1993/11/11 | 1,330 | 1,340 | 1,330 | 1,330 | 3,000 |
| 1993/11/10 | 1,340 | 1,340 | 1,310 | 1,310 | 3,000 |
| 1993/11/09 | 1,360 | 1,360 | 1,350 | 1,350 | 3,000 |
| 1993/11/08 | 1,390 | 1,390 | 1,370 | 1,370 | 2,000 |
| 1993/11/05 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1993/11/04 | 1,400 | 1,440 | 1,400 | 1,440 | 3,000 |
| 1993/11/02 | 1,400 | 1,400 | 1,360 | 1,390 | 310,000 |
| 1993/11/01 | 1,510 | 1,510 | 1,410 | 1,410 | 42,000 |
| 1993/10/29 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1993/10/25 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 |
| 1993/10/21 | 1,700 | 1,700 | 1,690 | 1,690 | 21,000 |
| 1993/10/20 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
| 1993/10/19 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 |
| 1993/10/18 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 |
| 1993/10/15 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 |
| 1993/10/14 | 1,840 | 1,840 | 1,790 | 1,790 | 20,000 |
| 1993/10/13 | 1,780 | 1,830 | 1,770 | 1,830 | 122,000 |
| 1993/10/12 | 1,770 | 1,790 | 1,770 | 1,770 | 14,000 |
| 1993/10/08 | 1,760 | 1,790 | 1,750 | 1,790 | 70,000 |
| 1993/10/07 | 1,760 | 1,800 | 1,760 | 1,760 | 28,000 |
| 1993/10/06 | 1,810 | 1,810 | 1,750 | 1,750 | 60,000 |
| 1993/10/05 | 1,770 | 1,850 | 1,770 | 1,810 | 241,000 |
| 1993/10/04 | 1,800 | 1,800 | 1,750 | 1,770 | 9,000 |
| 1993/10/01 | 1,700 | 1,850 | 1,700 | 1,800 | 255,000 |
| 1993/09/30 | 1,660 | 1,700 | 1,660 | 1,700 | 13,000 |
| 1993/09/29 | 1,670 | 1,700 | 1,670 | 1,690 | 18,000 |
| 1993/09/28 | 1,670 | 1,670 | 1,670 | 1,670 | 5,000 |
| 1993/09/27 | 1,700 | 1,700 | 1,640 | 1,640 | 13,000 |
| 1993/09/24 | 1,700 | 1,700 | 1,670 | 1,670 | 5,000 |
| 1993/09/22 | 1,680 | 1,690 | 1,680 | 1,680 | 4,000 |
| 1993/09/21 | 1,700 | 1,700 | 1,680 | 1,680 | 52,000 |
| 1993/09/20 | 1,730 | 1,730 | 1,710 | 1,710 | 25,000 |
| 1993/09/17 | 1,720 | 1,730 | 1,720 | 1,730 | 12,000 |
| 1993/09/16 | 1,740 | 1,740 | 1,730 | 1,740 | 103,000 |
| 1993/09/14 | 1,730 | 1,740 | 1,730 | 1,740 | 32,000 |
| 1993/09/13 | 1,720 | 1,730 | 1,700 | 1,700 | 12,000 |
| 1993/09/10 | 1,730 | 1,730 | 1,700 | 1,730 | 26,000 |
| 1993/09/09 | 1,740 | 1,740 | 1,710 | 1,730 | 23,000 |
| 1993/09/08 | 1,740 | 1,750 | 1,720 | 1,750 | 42,000 |
| 1993/09/07 | 1,690 | 1,770 | 1,690 | 1,710 | 170,000 |
| 1993/09/06 | 1,700 | 1,710 | 1,680 | 1,700 | 35,000 |
| 1993/09/03 | 1,630 | 1,740 | 1,630 | 1,720 | 242,000 |
| 1993/09/02 | 1,640 | 1,640 | 1,600 | 1,640 | 61,000 |
| 1993/09/01 | 1,570 | 1,690 | 1,570 | 1,630 | 110,000 |
| 1993/08/31 | 1,560 | 1,570 | 1,560 | 1,560 | 17,000 |
| 1993/08/30 | 1,580 | 1,580 | 1,560 | 1,560 | 9,000 |
| 1993/08/27 | 1,470 | 1,600 | 1,470 | 1,600 | 24,000 |
| 1993/08/26 | 1,440 | 1,490 | 1,440 | 1,450 | 35,000 |
| 1993/08/25 | 1,430 | 1,430 | 1,400 | 1,430 | 12,000 |
| 1993/08/24 | 1,400 | 1,420 | 1,400 | 1,420 | 12,000 |
| 1993/08/23 | 1,410 | 1,410 | 1,400 | 1,400 | 7,000 |
| 1993/08/20 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 |
| 1993/08/19 | 1,350 | 1,350 | 1,350 | 1,350 | 10,000 |
| 1993/08/18 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 1993/08/17 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 |
| 1993/08/13 | 1,360 | 1,360 | 1,350 | 1,350 | 4,000 |
| 1993/08/12 | 1,360 | 1,360 | 1,350 | 1,350 | 14,000 |
| 1993/08/11 | 1,360 | 1,360 | 1,360 | 1,360 | 9,000 |
| 1993/08/10 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1993/08/09 | 1,370 | 1,370 | 1,370 | 1,370 | 7,000 |
| 1993/08/06 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1993/08/05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1993/08/04 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 |
| 1993/08/03 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 |
| 1993/07/30 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1993/07/27 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1993/07/23 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
| 1993/07/22 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1993/07/20 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1993/07/19 | 1,450 | 1,450 | 1,410 | 1,410 | 3,000 |
| 1993/07/16 | 1,420 | 1,430 | 1,420 | 1,430 | 4,000 |
| 1993/07/15 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1993/07/14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1993/07/13 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 |
| 1993/07/12 | 1,440 | 1,440 | 1,420 | 1,420 | 20,000 |
| 1993/07/09 | 1,450 | 1,450 | 1,430 | 1,440 | 38,000 |
| 1993/07/08 | 1,430 | 1,440 | 1,430 | 1,440 | 2,000 |
| 1993/07/06 | 1,420 | 1,450 | 1,420 | 1,450 | 8,000 |
| 1993/07/05 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1993/07/02 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1993/07/01 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 |
| 1993/06/30 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1993/06/29 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1993/06/28 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 1993/06/25 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1993/06/24 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 |
| 1993/06/23 | 1,400 | 1,450 | 1,400 | 1,450 | 14,000 |
| 1993/06/18 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1993/06/17 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1993/06/04 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1993/06/02 | 1,630 | 1,630 | 1,610 | 1,610 | 5,000 |
| 1993/06/01 | 1,580 | 1,620 | 1,580 | 1,620 | 14,000 |
| 1993/05/31 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 |
| 1993/05/28 | 1,610 | 1,610 | 1,590 | 1,590 | 21,000 |
| 1993/05/27 | 1,610 | 1,610 | 1,600 | 1,610 | 7,000 |
| 1993/05/26 | 1,620 | 1,620 | 1,610 | 1,610 | 6,000 |
| 1993/05/25 | 1,660 | 1,670 | 1,650 | 1,650 | 21,000 |
| 1993/05/24 | 1,690 | 1,690 | 1,650 | 1,680 | 15,000 |
| 1993/05/21 | 1,690 | 1,750 | 1,690 | 1,750 | 30,000 |
| 1993/05/20 | 1,650 | 1,720 | 1,650 | 1,700 | 42,000 |
| 1993/05/19 | 1,590 | 1,640 | 1,590 | 1,640 | 22,000 |
| 1993/05/18 | 1,600 | 1,620 | 1,600 | 1,610 | 21,000 |
| 1993/05/17 | 1,560 | 1,600 | 1,560 | 1,570 | 39,000 |
| 1993/05/14 | 1,550 | 1,580 | 1,550 | 1,560 | 29,000 |
| 1993/05/13 | 1,600 | 1,600 | 1,600 | 1,600 | 16,000 |
| 1993/05/12 | 1,560 | 1,690 | 1,560 | 1,650 | 136,000 |
| 1993/05/11 | 1,440 | 1,550 | 1,440 | 1,550 | 32,000 |
| 1993/05/10 | 1,400 | 1,420 | 1,400 | 1,420 | 2,000 |
| 1993/05/07 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1993/05/06 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
| 1993/04/30 | 1,400 | 1,420 | 1,400 | 1,420 | 10,000 |
| 1993/04/28 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1993/04/27 | 1,420 | 1,420 | 1,420 | 1,420 | 28,000 |
| 1993/04/26 | 1,440 | 1,440 | 1,420 | 1,420 | 41,000 |
| 1993/04/23 | 1,420 | 1,430 | 1,420 | 1,420 | 10,000 |
| 1993/04/22 | 1,400 | 1,440 | 1,400 | 1,420 | 11,000 |
| 1993/04/21 | 1,410 | 1,410 | 1,400 | 1,400 | 5,000 |
| 1993/04/20 | 1,350 | 1,470 | 1,350 | 1,470 | 31,000 |
| 1993/04/19 | 1,370 | 1,370 | 1,350 | 1,370 | 23,000 |
| 1993/04/16 | 1,370 | 1,390 | 1,370 | 1,390 | 19,000 |
| 1993/04/15 | 1,330 | 1,330 | 1,300 | 1,320 | 23,000 |
| 1993/04/14 | 1,340 | 1,350 | 1,330 | 1,330 | 16,000 |
| 1993/04/13 | 1,320 | 1,350 | 1,320 | 1,350 | 14,000 |
| 1993/04/12 | 1,360 | 1,370 | 1,320 | 1,320 | 25,000 |
| 1993/04/09 | 1,300 | 1,350 | 1,300 | 1,300 | 61,000 |
| 1993/04/08 | 1,270 | 1,270 | 1,270 | 1,270 | 11,000 |
| 1993/04/07 | 1,240 | 1,250 | 1,220 | 1,250 | 16,000 |
| 1993/04/06 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 |
| 1993/04/05 | 1,250 | 1,300 | 1,250 | 1,300 | 22,000 |
| 1993/04/02 | 1,220 | 1,230 | 1,220 | 1,230 | 2,000 |
| 1993/04/01 | 1,180 | 1,220 | 1,180 | 1,210 | 96,000 |
| 1993/03/31 | 1,200 | 1,210 | 1,200 | 1,210 | 10,000 |
| 1993/03/30 | 1,200 | 1,200 | 1,180 | 1,200 | 3,000 |
| 1993/03/26 | 1,200 | 1,210 | 1,200 | 1,200 | 4,000 |
| 1993/03/25 | 1,230 | 1,230 | 1,210 | 1,210 | 101,000 |
| 1993/03/24 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 1993/03/18 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1993/03/17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1993/03/11 | 1,180 | 1,200 | 1,160 | 1,200 | 6,000 |
| 1993/03/09 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1993/03/08 | 1,210 | 1,210 | 1,200 | 1,200 | 3,000 |
| 1993/03/04 | 1,210 | 1,210 | 1,210 | 1,210 | 6,000 |
| 1993/03/03 | 1,220 | 1,230 | 1,220 | 1,230 | 3,000 |
| 1993/03/02 | 1,180 | 1,200 | 1,180 | 1,200 | 11,000 |
| 1993/02/25 | 1,230 | 1,230 | 1,200 | 1,200 | 4,000 |
| 1993/02/23 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 |
| 1993/02/22 | 1,230 | 1,230 | 1,210 | 1,210 | 2,000 |
| 1993/02/19 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1993/02/12 | 1,320 | 1,330 | 1,320 | 1,330 | 7,000 |
| 1993/02/10 | 1,330 | 1,330 | 1,330 | 1,330 | 10,000 |
| 1993/02/02 | 1,360 | 1,360 | 1,360 | 1,360 | 7,000 |
| 1993/02/01 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1993/01/29 | 1,350 | 1,390 | 1,350 | 1,370 | 5,000 |
| 1993/01/28 | 1,260 | 1,330 | 1,260 | 1,330 | 18,000 |
| 1993/01/27 | 1,280 | 1,310 | 1,250 | 1,250 | 40,000 |
| 1993/01/26 | 1,290 | 1,290 | 1,270 | 1,270 | 17,000 |
| 1993/01/25 | 1,220 | 1,250 | 1,220 | 1,250 | 28,000 |
| 1993/01/22 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 |
| 1993/01/21 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 |
| 1993/01/20 | 1,220 | 1,220 | 1,200 | 1,200 | 6,000 |
| 1993/01/19 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1993/01/18 | 1,220 | 1,220 | 1,210 | 1,220 | 12,000 |
| 1993/01/14 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 1993/01/11 | 1,220 | 1,220 | 1,200 | 1,200 | 4,000 |
| 1993/01/08 | 1,180 | 1,200 | 1,180 | 1,190 | 15,000 |