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 |
|---|---|---|---|---|---|
| 1994/12/28 | 1,330 | 1,350 | 1,330 | 1,350 | 18,000 |
| 1994/12/26 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1994/12/22 | 1,320 | 1,350 | 1,300 | 1,350 | 21,000 |
| 1994/12/21 | 1,300 | 1,300 | 1,300 | 1,300 | 12,000 |
| 1994/12/20 | 1,270 | 1,300 | 1,270 | 1,300 | 11,000 |
| 1994/12/19 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 |
| 1994/12/16 | 1,250 | 1,260 | 1,250 | 1,260 | 23,000 |
| 1994/12/15 | 1,240 | 1,250 | 1,240 | 1,250 | 18,000 |
| 1994/12/14 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 |
| 1994/12/13 | 1,240 | 1,240 | 1,200 | 1,200 | 6,000 |
| 1994/12/09 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 |
| 1994/12/06 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1994/12/05 | 1,250 | 1,250 | 1,250 | 1,250 | 38,000 |
| 1994/12/02 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1994/11/30 | 1,250 | 1,260 | 1,250 | 1,260 | 18,000 |
| 1994/11/25 | 1,250 | 1,250 | 1,250 | 1,250 | 7,000 |
| 1994/11/22 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 |
| 1994/11/21 | 1,220 | 1,220 | 1,220 | 1,220 | 15,000 |
| 1994/11/18 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1994/11/16 | 1,210 | 1,220 | 1,210 | 1,220 | 4,000 |
| 1994/11/11 | 1,210 | 1,210 | 1,190 | 1,190 | 3,000 |
| 1994/11/08 | 1,210 | 1,210 | 1,210 | 1,210 | 11,000 |
| 1994/11/07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1994/11/02 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 |
| 1994/11/01 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 |
| 1994/10/31 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1994/10/26 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
| 1994/10/25 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1994/10/14 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 1994/10/12 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1994/10/11 | 1,200 | 1,210 | 1,200 | 1,210 | 2,000 |
| 1994/10/04 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1994/10/03 | 1,250 | 1,250 | 1,210 | 1,210 | 2,000 |
| 1994/09/29 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1994/09/27 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 1994/09/26 | 1,270 | 1,280 | 1,250 | 1,250 | 13,000 |
| 1994/09/21 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1994/09/20 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1994/09/16 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1994/09/08 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 |
| 1994/09/06 | 1,300 | 1,320 | 1,300 | 1,320 | 12,000 |
| 1994/09/02 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1994/08/25 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 |
| 1994/08/18 | 1,370 | 1,370 | 1,370 | 1,370 | 6,000 |
| 1994/08/12 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 |
| 1994/08/09 | 1,380 | 1,380 | 1,380 | 1,380 | 16,000 |
| 1994/08/05 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1994/08/04 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1994/08/03 | 1,370 | 1,380 | 1,370 | 1,380 | 7,000 |
| 1994/08/02 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1994/08/01 | 1,350 | 1,360 | 1,350 | 1,360 | 8,000 |
| 1994/07/29 | 1,340 | 1,360 | 1,340 | 1,350 | 15,000 |
| 1994/07/28 | 1,340 | 1,340 | 1,340 | 1,340 | 23,000 |
| 1994/07/27 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1994/07/26 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1994/07/25 | 1,300 | 1,300 | 1,300 | 1,300 | 15,000 |
| 1994/07/20 | 1,320 | 1,320 | 1,310 | 1,310 | 4,000 |
| 1994/07/19 | 1,340 | 1,340 | 1,310 | 1,310 | 4,000 |
| 1994/07/14 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1994/07/12 | 1,350 | 1,350 | 1,350 | 1,350 | 12,000 |
| 1994/07/11 | 1,360 | 1,360 | 1,350 | 1,350 | 8,000 |
| 1994/07/08 | 1,370 | 1,370 | 1,360 | 1,360 | 4,000 |
| 1994/07/07 | 1,340 | 1,340 | 1,330 | 1,330 | 2,000 |
| 1994/07/06 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1994/07/05 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 |
| 1994/07/04 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 |
| 1994/06/30 | 1,370 | 1,370 | 1,350 | 1,350 | 14,000 |
| 1994/06/28 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 |
| 1994/06/23 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 1994/06/21 | 1,320 | 1,320 | 1,310 | 1,320 | 16,000 |
| 1994/06/20 | 1,360 | 1,360 | 1,320 | 1,320 | 4,000 |
| 1994/06/17 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 |
| 1994/06/16 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1994/06/15 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 |
| 1994/06/14 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1994/06/13 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1994/06/10 | 1,340 | 1,340 | 1,340 | 1,340 | 10,000 |
| 1994/06/02 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1994/06/01 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1994/05/31 | 1,330 | 1,360 | 1,310 | 1,360 | 14,000 |
| 1994/05/30 | 1,330 | 1,340 | 1,330 | 1,340 | 5,000 |
| 1994/05/27 | 1,370 | 1,370 | 1,310 | 1,310 | 5,000 |
| 1994/05/26 | 1,400 | 1,400 | 1,370 | 1,370 | 3,000 |
| 1994/05/24 | 1,370 | 1,370 | 1,360 | 1,360 | 5,000 |
| 1994/05/18 | 1,470 | 1,470 | 1,470 | 1,470 | 31,000 |
| 1994/05/17 | 1,420 | 1,470 | 1,420 | 1,470 | 18,000 |
| 1994/05/16 | 1,440 | 1,440 | 1,440 | 1,440 | 24,000 |
| 1994/05/13 | 1,440 | 1,440 | 1,440 | 1,440 | 7,000 |
| 1994/05/12 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 |
| 1994/05/10 | 1,490 | 1,490 | 1,470 | 1,480 | 16,000 |
| 1994/05/09 | 1,490 | 1,490 | 1,470 | 1,490 | 27,000 |
| 1994/05/06 | 1,470 | 1,480 | 1,450 | 1,480 | 15,000 |
| 1994/04/28 | 1,470 | 1,470 | 1,450 | 1,450 | 4,000 |
| 1994/04/27 | 1,450 | 1,470 | 1,450 | 1,470 | 13,000 |
| 1994/04/26 | 1,430 | 1,470 | 1,430 | 1,470 | 35,000 |
| 1994/04/25 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 |
| 1994/04/22 | 1,400 | 1,430 | 1,390 | 1,390 | 35,000 |
| 1994/04/21 | 1,400 | 1,400 | 1,390 | 1,390 | 5,000 |
| 1994/04/19 | 1,400 | 1,400 | 1,390 | 1,390 | 11,000 |
| 1994/04/18 | 1,370 | 1,400 | 1,370 | 1,390 | 13,000 |
| 1994/04/15 | 1,330 | 1,350 | 1,330 | 1,350 | 2,000 |
| 1994/04/14 | 1,300 | 1,300 | 1,300 | 1,300 | 20,000 |
| 1994/04/13 | 1,300 | 1,300 | 1,300 | 1,300 | 12,000 |
| 1994/04/12 | 1,330 | 1,330 | 1,280 | 1,280 | 10,000 |
| 1994/04/08 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 |
| 1994/04/06 | 1,370 | 1,370 | 1,300 | 1,300 | 11,000 |
| 1994/04/05 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1994/04/04 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1994/04/01 | 1,330 | 1,360 | 1,330 | 1,360 | 4,000 |
| 1994/03/30 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 |
| 1994/03/29 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1994/03/25 | 1,390 | 1,420 | 1,390 | 1,420 | 4,000 |
| 1994/03/24 | 1,370 | 1,420 | 1,360 | 1,420 | 6,000 |
| 1994/03/23 | 1,360 | 1,390 | 1,360 | 1,390 | 10,000 |
| 1994/03/18 | 1,310 | 1,310 | 1,240 | 1,240 | 118,000 |
| 1994/03/17 | 1,380 | 1,380 | 1,280 | 1,310 | 24,000 |
| 1994/03/16 | 1,450 | 1,450 | 1,410 | 1,410 | 2,000 |
| 1994/03/14 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 |
| 1994/03/11 | 1,500 | 1,530 | 1,500 | 1,500 | 4,000 |
| 1994/03/10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1994/03/09 | 1,450 | 1,460 | 1,450 | 1,450 | 29,000 |
| 1994/03/08 | 1,500 | 1,500 | 1,450 | 1,450 | 2,000 |
| 1994/03/07 | 1,540 | 1,560 | 1,520 | 1,520 | 4,000 |
| 1994/03/03 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 1994/03/02 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 1994/03/01 | 1,630 | 1,680 | 1,630 | 1,660 | 185,000 |
| 1994/02/28 | 1,580 | 1,630 | 1,580 | 1,630 | 18,000 |
| 1994/02/23 | 1,650 | 1,700 | 1,600 | 1,700 | 90,000 |
| 1994/02/22 | 1,600 | 1,650 | 1,600 | 1,650 | 57,000 |
| 1994/02/21 | 1,510 | 1,620 | 1,510 | 1,620 | 12,000 |
| 1994/02/18 | 1,500 | 1,510 | 1,450 | 1,510 | 21,000 |
| 1994/02/10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1994/02/09 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1994/02/07 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1994/02/03 | 1,540 | 1,540 | 1,500 | 1,500 | 4,000 |
| 1994/02/02 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1994/02/01 | 1,570 | 1,590 | 1,570 | 1,580 | 9,000 |
| 1994/01/31 | 1,570 | 1,570 | 1,550 | 1,570 | 9,000 |
| 1994/01/28 | 1,480 | 1,520 | 1,480 | 1,510 | 7,000 |
| 1994/01/25 | 1,480 | 1,490 | 1,480 | 1,480 | 4,000 |
| 1994/01/24 | 1,450 | 1,480 | 1,450 | 1,480 | 4,000 |
| 1994/01/20 | 1,530 | 1,530 | 1,530 | 1,530 | 5,000 |
| 1994/01/19 | 1,470 | 1,500 | 1,470 | 1,500 | 11,000 |
| 1994/01/18 | 1,420 | 1,420 | 1,410 | 1,420 | 12,000 |
| 1994/01/17 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1994/01/14 | 1,390 | 1,390 | 1,360 | 1,360 | 2,000 |
| 1994/01/13 | 1,360 | 1,400 | 1,350 | 1,400 | 6,000 |
| 1994/01/12 | 1,290 | 1,300 | 1,290 | 1,300 | 14,000 |
| 1994/01/11 | 1,260 | 1,290 | 1,260 | 1,290 | 18,000 |
| 1994/01/10 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 |
| 1994/01/06 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1994/01/05 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 |