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 |
|---|---|---|---|---|---|
| 1996/12/30 | 690 | 690 | 690 | 690 | 2,000 |
| 1996/12/26 | 715 | 715 | 715 | 715 | 4,000 |
| 1996/12/25 | 724 | 734 | 724 | 731 | 9,000 |
| 1996/12/20 | 754 | 754 | 754 | 754 | 1,000 |
| 1996/12/18 | 755 | 760 | 755 | 760 | 2,000 |
| 1996/12/13 | 746 | 746 | 735 | 735 | 11,000 |
| 1996/12/12 | 746 | 746 | 746 | 746 | 1,000 |
| 1996/12/11 | 756 | 756 | 756 | 756 | 3,000 |
| 1996/12/10 | 770 | 770 | 770 | 770 | 12,000 |
| 1996/12/06 | 770 | 770 | 770 | 770 | 1,000 |
| 1996/12/05 | 765 | 765 | 760 | 765 | 4,000 |
| 1996/12/03 | 785 | 785 | 785 | 785 | 1,000 |
| 1996/12/02 | 785 | 785 | 785 | 785 | 1,000 |
| 1996/11/27 | 785 | 785 | 785 | 785 | 1,000 |
| 1996/11/26 | 800 | 800 | 800 | 800 | 2,000 |
| 1996/11/25 | 800 | 800 | 800 | 800 | 2,000 |
| 1996/11/22 | 790 | 790 | 790 | 790 | 2,000 |
| 1996/11/21 | 790 | 790 | 790 | 790 | 2,000 |
| 1996/11/20 | 789 | 790 | 788 | 790 | 4,000 |
| 1996/11/18 | 788 | 788 | 788 | 788 | 1,000 |
| 1996/11/15 | 794 | 794 | 794 | 794 | 3,000 |
| 1996/11/13 | 794 | 794 | 794 | 794 | 8,000 |
| 1996/11/11 | 794 | 794 | 794 | 794 | 1,000 |
| 1996/11/05 | 814 | 814 | 814 | 814 | 1,000 |
| 1996/10/29 | 830 | 830 | 830 | 830 | 4,000 |
| 1996/10/28 | 830 | 830 | 830 | 830 | 1,000 |
| 1996/10/25 | 805 | 805 | 805 | 805 | 4,000 |
| 1996/10/23 | 800 | 805 | 800 | 800 | 20,000 |
| 1996/10/22 | 800 | 808 | 800 | 808 | 12,000 |
| 1996/10/21 | 808 | 808 | 808 | 808 | 3,000 |
| 1996/10/18 | 808 | 808 | 808 | 808 | 4,000 |
| 1996/10/17 | 808 | 808 | 808 | 808 | 2,000 |
| 1996/10/16 | 810 | 810 | 810 | 810 | 6,000 |
| 1996/10/15 | 790 | 800 | 790 | 800 | 4,000 |
| 1996/10/14 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/10/11 | 770 | 800 | 770 | 800 | 3,000 |
| 1996/10/08 | 770 | 770 | 770 | 770 | 2,000 |
| 1996/10/04 | 780 | 780 | 780 | 780 | 3,000 |
| 1996/10/03 | 790 | 790 | 780 | 780 | 2,000 |
| 1996/10/02 | 800 | 800 | 800 | 800 | 6,000 |
| 1996/09/30 | 782 | 800 | 782 | 800 | 3,000 |
| 1996/09/27 | 782 | 782 | 782 | 782 | 3,000 |
| 1996/09/26 | 783 | 783 | 781 | 781 | 5,000 |
| 1996/09/25 | 784 | 784 | 783 | 783 | 3,000 |
| 1996/09/24 | 783 | 783 | 783 | 783 | 1,000 |
| 1996/09/20 | 780 | 782 | 780 | 782 | 4,000 |
| 1996/09/19 | 780 | 780 | 780 | 780 | 2,000 |
| 1996/09/18 | 771 | 771 | 771 | 771 | 2,000 |
| 1996/09/17 | 785 | 785 | 782 | 785 | 6,000 |
| 1996/09/13 | 770 | 770 | 770 | 770 | 5,000 |
| 1996/09/12 | 775 | 775 | 768 | 770 | 20,000 |
| 1996/09/11 | 775 | 775 | 773 | 773 | 6,000 |
| 1996/09/10 | 770 | 777 | 760 | 775 | 29,000 |
| 1996/09/09 | 791 | 791 | 770 | 770 | 10,000 |
| 1996/09/06 | 790 | 790 | 790 | 790 | 1,000 |
| 1996/09/05 | 814 | 818 | 814 | 818 | 6,000 |
| 1996/09/04 | 824 | 824 | 824 | 824 | 1,000 |
| 1996/09/03 | 833 | 833 | 830 | 830 | 8,000 |
| 1996/09/02 | 830 | 833 | 830 | 833 | 14,000 |
| 1996/08/30 | 830 | 838 | 830 | 838 | 6,000 |
| 1996/08/29 | 830 | 838 | 830 | 838 | 16,000 |
| 1996/08/28 | 830 | 830 | 815 | 830 | 12,000 |
| 1996/08/27 | 834 | 834 | 830 | 830 | 9,000 |
| 1996/08/26 | 813 | 820 | 813 | 820 | 5,000 |
| 1996/08/23 | 840 | 840 | 813 | 813 | 8,000 |
| 1996/08/22 | 819 | 820 | 819 | 820 | 7,000 |
| 1996/08/21 | 821 | 825 | 820 | 820 | 5,000 |
| 1996/08/20 | 820 | 830 | 820 | 820 | 3,000 |
| 1996/08/19 | 820 | 820 | 820 | 820 | 3,000 |
| 1996/08/16 | 820 | 820 | 820 | 820 | 2,000 |
| 1996/08/15 | 790 | 790 | 790 | 790 | 5,000 |
| 1996/08/14 | 763 | 780 | 763 | 780 | 2,000 |
| 1996/08/13 | 751 | 756 | 744 | 756 | 12,000 |
| 1996/08/12 | 795 | 795 | 752 | 752 | 12,000 |
| 1996/08/09 | 793 | 793 | 792 | 793 | 6,000 |
| 1996/08/08 | 806 | 811 | 790 | 790 | 13,000 |
| 1996/08/07 | 850 | 850 | 810 | 810 | 12,000 |
| 1996/08/06 | 865 | 865 | 850 | 850 | 20,000 |
| 1996/08/05 | 869 | 880 | 862 | 862 | 17,000 |
| 1996/08/02 | 876 | 881 | 860 | 861 | 26,000 |
| 1996/08/01 | 910 | 910 | 862 | 865 | 10,000 |
| 1996/07/31 | 920 | 920 | 920 | 920 | 22,000 |
| 1996/07/30 | 1,080 | 1,080 | 981 | 986 | 134,000 |
| 1996/07/29 | 1,020 | 1,060 | 1,010 | 1,060 | 291,000 |
| 1996/07/26 | 892 | 960 | 890 | 954 | 156,000 |
| 1996/07/25 | 863 | 890 | 863 | 888 | 38,000 |
| 1996/07/24 | 856 | 859 | 856 | 859 | 9,000 |
| 1996/07/22 | 860 | 860 | 858 | 858 | 12,000 |
| 1996/07/19 | 861 | 861 | 860 | 860 | 9,000 |
| 1996/07/18 | 856 | 856 | 856 | 856 | 3,000 |
| 1996/07/11 | 848 | 848 | 848 | 848 | 2,000 |
| 1996/07/10 | 840 | 841 | 840 | 840 | 20,000 |
| 1996/07/09 | 839 | 839 | 839 | 839 | 62,000 |
| 1996/07/08 | 869 | 869 | 855 | 855 | 2,000 |
| 1996/07/05 | 873 | 873 | 869 | 869 | 3,000 |
| 1996/07/04 | 873 | 873 | 869 | 873 | 22,000 |
| 1996/07/03 | 870 | 870 | 870 | 870 | 3,000 |
| 1996/07/02 | 870 | 870 | 870 | 870 | 2,000 |
| 1996/07/01 | 873 | 873 | 873 | 873 | 1,000 |
| 1996/06/28 | 873 | 873 | 873 | 873 | 12,000 |
| 1996/06/27 | 871 | 872 | 871 | 872 | 4,000 |
| 1996/06/26 | 870 | 879 | 870 | 879 | 12,000 |
| 1996/06/25 | 889 | 890 | 870 | 870 | 23,000 |
| 1996/06/24 | 861 | 905 | 860 | 899 | 22,000 |
| 1996/06/21 | 826 | 850 | 826 | 850 | 5,000 |
| 1996/06/20 | 826 | 826 | 826 | 826 | 5,000 |
| 1996/06/19 | 825 | 828 | 825 | 826 | 9,000 |
| 1996/06/18 | 825 | 825 | 825 | 825 | 6,000 |
| 1996/06/17 | 825 | 825 | 825 | 825 | 1,000 |
| 1996/06/14 | 815 | 825 | 815 | 825 | 15,000 |
| 1996/06/13 | 825 | 825 | 825 | 825 | 6,000 |
| 1996/06/12 | 815 | 815 | 815 | 815 | 6,000 |
| 1996/06/10 | 811 | 811 | 811 | 811 | 1,000 |
| 1996/06/07 | 821 | 821 | 820 | 820 | 15,000 |
| 1996/06/06 | 835 | 840 | 835 | 840 | 5,000 |
| 1996/06/05 | 821 | 825 | 821 | 825 | 3,000 |
| 1996/06/04 | 851 | 855 | 841 | 841 | 6,000 |
| 1996/06/03 | 861 | 861 | 861 | 861 | 4,000 |
| 1996/05/31 | 861 | 861 | 861 | 861 | 1,000 |
| 1996/05/30 | 860 | 860 | 860 | 860 | 1,000 |
| 1996/05/29 | 859 | 859 | 859 | 859 | 1,000 |
| 1996/05/27 | 859 | 859 | 859 | 859 | 1,000 |
| 1996/05/24 | 880 | 880 | 860 | 860 | 23,000 |
| 1996/05/23 | 880 | 880 | 870 | 870 | 23,000 |
| 1996/05/22 | 880 | 880 | 878 | 879 | 5,000 |
| 1996/05/21 | 875 | 876 | 870 | 876 | 14,000 |
| 1996/05/20 | 865 | 865 | 865 | 865 | 23,000 |
| 1996/05/17 | 865 | 865 | 865 | 865 | 2,000 |
| 1996/05/16 | 865 | 865 | 865 | 865 | 2,000 |
| 1996/05/15 | 865 | 870 | 865 | 865 | 12,000 |
| 1996/05/14 | 868 | 868 | 863 | 863 | 6,000 |
| 1996/05/13 | 870 | 870 | 860 | 867 | 6,000 |
| 1996/05/10 | 870 | 870 | 870 | 870 | 2,000 |
| 1996/05/09 | 871 | 875 | 869 | 869 | 8,000 |
| 1996/05/08 | 869 | 869 | 858 | 861 | 5,000 |
| 1996/05/07 | 889 | 894 | 881 | 894 | 10,000 |
| 1996/05/02 | 890 | 900 | 890 | 897 | 25,000 |
| 1996/05/01 | 860 | 879 | 860 | 877 | 35,000 |
| 1996/04/30 | 853 | 860 | 850 | 860 | 26,000 |
| 1996/04/26 | 847 | 874 | 840 | 873 | 35,000 |
| 1996/04/25 | 825 | 845 | 825 | 835 | 26,000 |
| 1996/04/24 | 817 | 820 | 815 | 815 | 7,000 |
| 1996/04/23 | 817 | 817 | 808 | 817 | 21,000 |
| 1996/04/22 | 805 | 820 | 805 | 805 | 26,000 |
| 1996/04/19 | 807 | 807 | 802 | 802 | 18,000 |
| 1996/04/18 | 806 | 806 | 805 | 806 | 7,000 |
| 1996/04/17 | 825 | 825 | 815 | 819 | 10,000 |
| 1996/04/16 | 809 | 809 | 800 | 805 | 43,000 |
| 1996/04/15 | 832 | 832 | 810 | 810 | 18,000 |
| 1996/04/12 | 811 | 840 | 811 | 835 | 92,000 |
| 1996/04/11 | 770 | 815 | 770 | 815 | 82,000 |
| 1996/04/10 | 777 | 780 | 770 | 770 | 63,000 |
| 1996/04/09 | 766 | 769 | 766 | 769 | 20,000 |
| 1996/04/08 | 769 | 769 | 769 | 769 | 24,000 |
| 1996/04/05 | 770 | 771 | 765 | 770 | 13,000 |
| 1996/04/04 | 766 | 775 | 766 | 770 | 20,000 |
| 1996/04/03 | 773 | 781 | 765 | 773 | 19,000 |
| 1996/04/02 | 773 | 773 | 770 | 773 | 32,000 |
| 1996/04/01 | 752 | 765 | 752 | 765 | 14,000 |
| 1996/03/29 | 743 | 744 | 743 | 744 | 14,000 |
| 1996/03/28 | 740 | 740 | 740 | 740 | 44,000 |
| 1996/03/27 | 760 | 760 | 740 | 740 | 41,000 |
| 1996/03/26 | 761 | 761 | 761 | 761 | 6,000 |
| 1996/03/25 | 760 | 760 | 760 | 760 | 8,000 |
| 1996/03/22 | 760 | 760 | 760 | 760 | 2,000 |
| 1996/03/19 | 755 | 760 | 755 | 760 | 6,000 |
| 1996/03/18 | 755 | 755 | 755 | 755 | 3,000 |
| 1996/03/15 | 750 | 755 | 750 | 755 | 10,000 |
| 1996/03/14 | 755 | 755 | 750 | 750 | 4,000 |
| 1996/03/13 | 755 | 755 | 755 | 755 | 2,000 |
| 1996/03/12 | 760 | 760 | 755 | 755 | 5,000 |
| 1996/03/08 | 765 | 765 | 765 | 765 | 9,000 |
| 1996/03/07 | 766 | 766 | 765 | 765 | 7,000 |
| 1996/03/06 | 766 | 766 | 766 | 766 | 2,000 |
| 1996/03/05 | 770 | 770 | 765 | 765 | 4,000 |
| 1996/03/04 | 770 | 770 | 769 | 769 | 5,000 |
| 1996/02/29 | 789 | 789 | 770 | 770 | 4,000 |
| 1996/02/28 | 800 | 800 | 790 | 790 | 79,000 |
| 1996/02/27 | 810 | 810 | 810 | 810 | 12,000 |
| 1996/02/26 | 820 | 820 | 820 | 820 | 1,000 |
| 1996/02/23 | 820 | 820 | 820 | 820 | 8,000 |
| 1996/02/22 | 829 | 829 | 820 | 820 | 2,000 |
| 1996/02/21 | 835 | 835 | 830 | 830 | 10,000 |
| 1996/02/20 | 840 | 840 | 835 | 835 | 6,000 |
| 1996/02/19 | 837 | 838 | 835 | 835 | 8,000 |
| 1996/02/16 | 838 | 838 | 837 | 837 | 7,000 |
| 1996/02/14 | 843 | 843 | 840 | 840 | 4,000 |
| 1996/02/08 | 843 | 843 | 843 | 843 | 1,000 |
| 1996/02/07 | 850 | 860 | 850 | 860 | 11,000 |
| 1996/02/06 | 859 | 859 | 841 | 841 | 6,000 |
| 1996/02/05 | 849 | 860 | 849 | 860 | 6,000 |
| 1996/02/02 | 849 | 849 | 840 | 840 | 3,000 |
| 1996/02/01 | 840 | 840 | 840 | 840 | 1,000 |
| 1996/01/31 | 840 | 840 | 830 | 840 | 4,000 |
| 1996/01/30 | 830 | 830 | 830 | 830 | 2,000 |
| 1996/01/29 | 840 | 840 | 840 | 840 | 2,000 |
| 1996/01/25 | 840 | 840 | 840 | 840 | 4,000 |
| 1996/01/24 | 840 | 840 | 840 | 840 | 7,000 |
| 1996/01/23 | 843 | 844 | 843 | 844 | 4,000 |
| 1996/01/22 | 850 | 850 | 843 | 843 | 6,000 |
| 1996/01/19 | 850 | 850 | 843 | 850 | 10,000 |
| 1996/01/18 | 850 | 850 | 850 | 850 | 1,000 |
| 1996/01/17 | 850 | 875 | 850 | 850 | 10,000 |
| 1996/01/16 | 828 | 840 | 828 | 840 | 5,000 |
| 1996/01/12 | 826 | 826 | 826 | 826 | 3,000 |
| 1996/01/11 | 829 | 829 | 829 | 829 | 1,000 |
| 1996/01/10 | 831 | 849 | 831 | 849 | 5,000 |
| 1996/01/09 | 840 | 840 | 825 | 825 | 6,000 |
| 1996/01/08 | 820 | 821 | 820 | 820 | 5,000 |
| 1996/01/05 | 810 | 819 | 810 | 816 | 6,000 |
| 1996/01/04 | 800 | 810 | 800 | 810 | 8,000 |