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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,000 | 1,030 | 990 | 1,029 | 48,000 |
| 2001/12/27 | 1,030 | 1,030 | 981 | 1,000 | 42,000 |
| 2001/12/26 | 1,029 | 1,030 | 980 | 1,019 | 128,000 |
| 2001/12/25 | 885 | 950 | 885 | 950 | 63,000 |
| 2001/12/21 | 870 | 880 | 830 | 850 | 55,000 |
| 2001/12/20 | 902 | 910 | 875 | 880 | 47,000 |
| 2001/12/19 | 911 | 911 | 891 | 891 | 20,000 |
| 2001/12/18 | 910 | 925 | 890 | 891 | 20,000 |
| 2001/12/17 | 901 | 920 | 891 | 903 | 56,000 |
| 2001/12/14 | 940 | 960 | 910 | 940 | 44,000 |
| 2001/12/13 | 926 | 950 | 922 | 940 | 37,000 |
| 2001/12/12 | 939 | 940 | 911 | 920 | 30,000 |
| 2001/12/11 | 950 | 950 | 925 | 930 | 39,000 |
| 2001/12/10 | 1,001 | 1,001 | 960 | 970 | 37,000 |
| 2001/12/07 | 1,001 | 1,015 | 976 | 981 | 43,000 |
| 2001/12/06 | 1,024 | 1,024 | 985 | 1,000 | 52,000 |
| 2001/12/05 | 990 | 1,025 | 981 | 1,025 | 21,000 |
| 2001/12/04 | 1,020 | 1,020 | 970 | 990 | 48,000 |
| 2001/12/03 | 1,036 | 1,036 | 1,020 | 1,029 | 7,000 |
| 2001/11/30 | 1,055 | 1,055 | 1,015 | 1,016 | 23,000 |
| 2001/11/29 | 1,020 | 1,055 | 1,020 | 1,055 | 18,000 |
| 2001/11/28 | 1,060 | 1,070 | 1,030 | 1,030 | 12,000 |
| 2001/11/27 | 1,063 | 1,070 | 1,060 | 1,063 | 17,000 |
| 2001/11/26 | 1,057 | 1,069 | 1,050 | 1,060 | 35,000 |
| 2001/11/22 | 1,100 | 1,100 | 1,050 | 1,055 | 27,000 |
| 2001/11/21 | 1,090 | 1,110 | 1,060 | 1,091 | 27,000 |
| 2001/11/20 | 1,047 | 1,135 | 1,045 | 1,099 | 52,000 |
| 2001/11/19 | 1,091 | 1,091 | 1,046 | 1,046 | 5,000 |
| 2001/11/16 | 1,051 | 1,085 | 1,034 | 1,051 | 25,000 |
| 2001/11/15 | 1,060 | 1,060 | 1,035 | 1,050 | 9,000 |
| 2001/11/14 | 1,050 | 1,070 | 1,030 | 1,060 | 41,000 |
| 2001/11/13 | 1,035 | 1,050 | 1,000 | 1,050 | 53,000 |
| 2001/11/12 | 1,100 | 1,100 | 1,030 | 1,035 | 24,000 |
| 2001/11/09 | 1,119 | 1,120 | 1,070 | 1,094 | 44,000 |
| 2001/11/08 | 1,155 | 1,155 | 1,107 | 1,107 | 12,000 |
| 2001/11/07 | 1,170 | 1,170 | 1,160 | 1,160 | 63,000 |
| 2001/11/06 | 1,181 | 1,181 | 1,155 | 1,170 | 47,000 |
| 2001/11/05 | 1,181 | 1,181 | 1,170 | 1,180 | 55,000 |
| 2001/11/02 | 1,140 | 1,175 | 1,130 | 1,175 | 68,000 |
| 2001/11/01 | 1,066 | 1,130 | 1,066 | 1,090 | 103,000 |
| 2001/10/31 | 1,110 | 1,119 | 1,050 | 1,050 | 20,000 |
| 2001/10/30 | 1,100 | 1,100 | 1,060 | 1,100 | 46,000 |
| 2001/10/29 | 1,150 | 1,155 | 1,142 | 1,150 | 39,000 |
| 2001/10/26 | 1,152 | 1,160 | 1,142 | 1,150 | 40,000 |
| 2001/10/25 | 1,160 | 1,169 | 1,150 | 1,150 | 36,000 |
| 2001/10/24 | 1,180 | 1,180 | 1,150 | 1,160 | 47,000 |
| 2001/10/23 | 1,164 | 1,200 | 1,164 | 1,200 | 22,000 |
| 2001/10/22 | 1,205 | 1,210 | 1,180 | 1,180 | 27,000 |
| 2001/10/19 | 1,191 | 1,225 | 1,190 | 1,200 | 50,000 |
| 2001/10/18 | 1,265 | 1,275 | 1,190 | 1,190 | 109,000 |
| 2001/10/17 | 1,200 | 1,295 | 1,185 | 1,245 | 462,000 |
| 2001/10/16 | 1,058 | 1,120 | 1,058 | 1,120 | 56,000 |
| 2001/10/15 | 1,070 | 1,129 | 1,050 | 1,098 | 44,000 |
| 2001/10/12 | 1,150 | 1,155 | 1,070 | 1,100 | 122,000 |
| 2001/10/11 | 1,149 | 1,165 | 1,130 | 1,140 | 102,000 |
| 2001/10/10 | 1,070 | 1,157 | 1,070 | 1,120 | 76,000 |
| 2001/10/09 | 1,150 | 1,170 | 1,098 | 1,100 | 75,000 |
| 2001/10/05 | 1,080 | 1,170 | 1,042 | 1,150 | 176,000 |
| 2001/10/04 | 990 | 1,070 | 980 | 1,070 | 81,000 |
| 2001/10/03 | 977 | 980 | 940 | 980 | 52,000 |
| 2001/10/02 | 960 | 978 | 950 | 967 | 51,000 |
| 2001/10/01 | 990 | 990 | 942 | 954 | 33,000 |
| 2001/09/28 | 970 | 990 | 960 | 980 | 47,000 |
| 2001/09/27 | 988 | 988 | 970 | 980 | 6,000 |
| 2001/09/26 | 960 | 990 | 941 | 989 | 10,000 |
| 2001/09/25 | 960 | 963 | 960 | 960 | 5,000 |
| 2001/09/21 | 946 | 959 | 941 | 959 | 10,000 |
| 2001/09/20 | 970 | 970 | 942 | 943 | 70,000 |
| 2001/09/19 | 950 | 980 | 950 | 979 | 9,000 |
| 2001/09/18 | 908 | 950 | 907 | 950 | 16,000 |
| 2001/09/17 | 940 | 940 | 916 | 916 | 24,000 |
| 2001/09/14 | 980 | 980 | 940 | 950 | 22,000 |
| 2001/09/13 | 910 | 954 | 910 | 940 | 61,000 |
| 2001/09/12 | 930 | 930 | 930 | 930 | 13,000 |
| 2001/09/11 | 970 | 990 | 960 | 980 | 7,000 |
| 2001/09/10 | 1,000 | 1,000 | 970 | 970 | 17,000 |
| 2001/09/07 | 990 | 1,020 | 980 | 1,000 | 22,000 |
| 2001/09/06 | 935 | 980 | 935 | 980 | 36,000 |
| 2001/09/05 | 950 | 955 | 925 | 935 | 49,000 |
| 2001/09/04 | 920 | 950 | 890 | 950 | 36,000 |
| 2001/09/03 | 1,030 | 1,040 | 930 | 950 | 44,000 |
| 2001/08/31 | 1,050 | 1,058 | 1,050 | 1,054 | 39,000 |
| 2001/08/30 | 1,023 | 1,060 | 1,000 | 1,050 | 52,000 |
| 2001/08/29 | 1,061 | 1,064 | 1,022 | 1,022 | 19,000 |
| 2001/08/28 | 1,120 | 1,120 | 1,070 | 1,070 | 58,000 |
| 2001/08/27 | 1,170 | 1,170 | 1,100 | 1,122 | 40,000 |
| 2001/08/24 | 1,130 | 1,175 | 1,110 | 1,175 | 20,000 |
| 2001/08/23 | 1,170 | 1,170 | 1,121 | 1,130 | 21,000 |
| 2001/08/22 | 1,169 | 1,200 | 1,150 | 1,170 | 82,000 |
| 2001/08/21 | 1,095 | 1,179 | 1,095 | 1,179 | 35,000 |
| 2001/08/20 | 1,120 | 1,135 | 1,090 | 1,095 | 98,000 |
| 2001/08/17 | 1,201 | 1,210 | 1,150 | 1,150 | 56,000 |
| 2001/08/16 | 1,235 | 1,235 | 1,197 | 1,200 | 71,000 |
| 2001/08/15 | 1,210 | 1,230 | 1,192 | 1,225 | 64,000 |
| 2001/08/14 | 1,259 | 1,259 | 1,200 | 1,214 | 28,000 |
| 2001/08/13 | 1,288 | 1,288 | 1,250 | 1,260 | 37,000 |
| 2001/08/10 | 1,294 | 1,304 | 1,290 | 1,290 | 40,000 |
| 2001/08/09 | 1,300 | 1,315 | 1,291 | 1,291 | 8,000 |
| 2001/08/08 | 1,310 | 1,316 | 1,299 | 1,300 | 39,000 |
| 2001/08/07 | 1,320 | 1,320 | 1,317 | 1,317 | 6,000 |
| 2001/08/06 | 1,320 | 1,321 | 1,290 | 1,300 | 17,000 |
| 2001/08/03 | 1,320 | 1,320 | 1,291 | 1,300 | 34,000 |
| 2001/08/02 | 1,351 | 1,369 | 1,310 | 1,337 | 69,000 |
| 2001/08/01 | 1,284 | 1,370 | 1,284 | 1,369 | 137,000 |
| 2001/07/31 | 1,298 | 1,298 | 1,270 | 1,284 | 90,000 |
| 2001/07/30 | 1,421 | 1,450 | 1,302 | 1,302 | 32,000 |
| 2001/07/27 | 1,488 | 1,488 | 1,420 | 1,440 | 16,000 |
| 2001/07/26 | 1,449 | 1,450 | 1,420 | 1,450 | 12,000 |
| 2001/07/25 | 1,440 | 1,450 | 1,410 | 1,450 | 10,000 |
| 2001/07/24 | 1,450 | 1,450 | 1,361 | 1,400 | 37,000 |
| 2001/07/23 | 1,499 | 1,500 | 1,450 | 1,470 | 22,000 |
| 2001/07/19 | 1,601 | 1,629 | 1,450 | 1,500 | 51,000 |
| 2001/07/18 | 1,610 | 1,650 | 1,600 | 1,601 | 10,000 |
| 2001/07/17 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 2001/07/16 | 1,645 | 1,649 | 1,645 | 1,649 | 2,000 |
| 2001/07/13 | 1,700 | 1,710 | 1,650 | 1,650 | 18,000 |
| 2001/07/12 | 1,630 | 1,660 | 1,601 | 1,601 | 32,000 |
| 2001/07/11 | 1,740 | 1,740 | 1,660 | 1,660 | 30,000 |
| 2001/07/10 | 1,781 | 1,800 | 1,781 | 1,800 | 6,000 |
| 2001/07/09 | 1,800 | 1,820 | 1,780 | 1,780 | 16,000 |
| 2001/07/06 | 1,770 | 1,850 | 1,750 | 1,850 | 21,000 |
| 2001/07/05 | 1,780 | 1,780 | 1,740 | 1,740 | 12,000 |
| 2001/07/04 | 1,779 | 1,800 | 1,712 | 1,760 | 21,000 |
| 2001/07/03 | 1,745 | 1,779 | 1,705 | 1,779 | 10,000 |
| 2001/07/02 | 1,800 | 1,800 | 1,740 | 1,750 | 23,000 |
| 2001/06/29 | 1,800 | 1,810 | 1,701 | 1,810 | 40,000 |
| 2001/06/28 | 1,779 | 1,800 | 1,779 | 1,780 | 11,000 |
| 2001/06/27 | 1,800 | 1,815 | 1,770 | 1,779 | 21,000 |
| 2001/06/26 | 1,767 | 1,785 | 1,760 | 1,760 | 40,000 |
| 2001/06/25 | 1,740 | 1,765 | 1,740 | 1,765 | 7,000 |
| 2001/06/22 | 1,740 | 1,800 | 1,740 | 1,740 | 21,000 |
| 2001/06/21 | 1,830 | 1,840 | 1,800 | 1,800 | 16,000 |
| 2001/06/20 | 1,828 | 1,828 | 1,810 | 1,820 | 21,000 |
| 2001/06/19 | 1,839 | 1,840 | 1,800 | 1,828 | 14,000 |
| 2001/06/18 | 1,862 | 1,870 | 1,862 | 1,870 | 3,000 |
| 2001/06/15 | 1,800 | 1,862 | 1,800 | 1,862 | 21,000 |
| 2001/06/14 | 1,790 | 1,830 | 1,790 | 1,800 | 32,000 |
| 2001/06/13 | 1,770 | 1,800 | 1,750 | 1,750 | 29,000 |
| 2001/06/12 | 1,730 | 1,750 | 1,730 | 1,750 | 7,000 |
| 2001/06/11 | 1,750 | 1,779 | 1,750 | 1,760 | 52,000 |
| 2001/06/08 | 1,799 | 1,801 | 1,780 | 1,780 | 24,000 |
| 2001/06/07 | 1,820 | 1,820 | 1,799 | 1,800 | 26,000 |
| 2001/06/06 | 1,810 | 1,839 | 1,800 | 1,810 | 25,000 |
| 2001/06/05 | 1,856 | 1,856 | 1,851 | 1,853 | 24,000 |
| 2001/06/04 | 1,900 | 1,900 | 1,872 | 1,873 | 9,000 |
| 2001/06/01 | 1,909 | 1,910 | 1,890 | 1,900 | 39,000 |
| 2001/05/31 | 1,870 | 1,930 | 1,850 | 1,920 | 33,000 |
| 2001/05/30 | 1,920 | 1,920 | 1,880 | 1,900 | 17,000 |
| 2001/05/29 | 1,920 | 1,970 | 1,920 | 1,950 | 43,000 |
| 2001/05/28 | 1,980 | 1,980 | 1,909 | 1,980 | 22,000 |
| 2001/05/25 | 1,920 | 1,950 | 1,871 | 1,950 | 53,000 |
| 2001/05/24 | 1,951 | 1,951 | 1,910 | 1,950 | 19,000 |
| 2001/05/23 | 2,000 | 2,000 | 1,940 | 1,965 | 16,000 |
| 2001/05/22 | 1,976 | 2,000 | 1,950 | 2,000 | 25,000 |
| 2001/05/21 | 1,935 | 1,980 | 1,930 | 1,970 | 13,000 |
| 2001/05/18 | 1,970 | 1,970 | 1,900 | 1,950 | 35,000 |
| 2001/05/17 | 1,970 | 1,980 | 1,951 | 1,980 | 14,000 |
| 2001/05/16 | 1,980 | 1,985 | 1,961 | 1,961 | 29,000 |
| 2001/05/15 | 2,050 | 2,050 | 2,000 | 2,000 | 11,000 |
| 2001/05/14 | 2,130 | 2,130 | 2,060 | 2,060 | 12,000 |
| 2001/05/11 | 1,985 | 2,130 | 1,985 | 2,130 | 112,000 |
| 2001/05/10 | 1,970 | 1,990 | 1,970 | 1,984 | 35,000 |
| 2001/05/09 | 1,970 | 1,980 | 1,960 | 1,970 | 23,000 |
| 2001/05/08 | 2,000 | 2,050 | 1,970 | 2,050 | 46,000 |
| 2001/05/07 | 1,990 | 2,020 | 1,990 | 2,000 | 13,000 |
| 2001/05/02 | 2,095 | 2,095 | 2,030 | 2,050 | 20,000 |
| 2001/05/01 | 2,010 | 2,095 | 2,010 | 2,095 | 19,000 |
| 2001/04/27 | 2,100 | 2,100 | 2,045 | 2,090 | 30,000 |
| 2001/04/26 | 2,130 | 2,130 | 2,050 | 2,130 | 43,000 |
| 2001/04/25 | 2,110 | 2,150 | 2,070 | 2,070 | 45,000 |
| 2001/04/24 | 2,080 | 2,150 | 2,030 | 2,150 | 75,000 |
| 2001/04/23 | 2,160 | 2,180 | 2,100 | 2,150 | 85,000 |
| 2001/04/20 | 2,055 | 2,180 | 2,010 | 2,140 | 316,000 |
| 2001/04/19 | 2,030 | 2,070 | 1,970 | 2,060 | 75,000 |
| 2001/04/18 | 2,000 | 2,030 | 1,980 | 2,030 | 86,000 |
| 2001/04/17 | 1,970 | 2,030 | 1,970 | 2,000 | 50,000 |
| 2001/04/16 | 2,075 | 2,075 | 1,960 | 1,960 | 53,000 |
| 2001/04/13 | 2,100 | 2,140 | 2,020 | 2,075 | 408,000 |
| 2001/04/12 | 1,970 | 2,060 | 1,940 | 2,030 | 377,000 |
| 2001/04/11 | 1,850 | 1,880 | 1,800 | 1,880 | 45,000 |
| 2001/04/10 | 1,870 | 1,870 | 1,850 | 1,860 | 52,000 |
| 2001/04/09 | 1,851 | 1,870 | 1,820 | 1,860 | 27,000 |
| 2001/04/06 | 1,830 | 1,860 | 1,790 | 1,850 | 43,000 |
| 2001/04/05 | 1,761 | 1,850 | 1,761 | 1,830 | 104,000 |
| 2001/04/04 | 1,765 | 1,770 | 1,730 | 1,751 | 53,000 |
| 2001/04/03 | 1,720 | 1,770 | 1,720 | 1,765 | 32,000 |
| 2001/04/02 | 1,791 | 1,800 | 1,775 | 1,780 | 11,000 |
| 2001/03/30 | 1,800 | 1,808 | 1,770 | 1,770 | 69,000 |
| 2001/03/29 | 1,870 | 1,899 | 1,820 | 1,850 | 128,000 |
| 2001/03/28 | 1,770 | 1,900 | 1,752 | 1,840 | 213,000 |
| 2001/03/27 | 1,760 | 1,830 | 1,750 | 1,750 | 130,000 |
| 2001/03/26 | 1,759 | 1,760 | 1,710 | 1,745 | 49,000 |
| 2001/03/23 | 1,749 | 1,765 | 1,749 | 1,757 | 93,000 |
| 2001/03/22 | 1,760 | 1,760 | 1,731 | 1,760 | 20,000 |
| 2001/03/21 | 1,730 | 1,750 | 1,722 | 1,750 | 30,000 |
| 2001/03/19 | 1,750 | 1,767 | 1,740 | 1,760 | 26,000 |
| 2001/03/16 | 1,770 | 1,789 | 1,740 | 1,760 | 36,000 |
| 2001/03/15 | 1,700 | 1,790 | 1,690 | 1,740 | 88,000 |
| 2001/03/14 | 1,700 | 1,720 | 1,675 | 1,709 | 78,000 |
| 2001/03/13 | 1,651 | 1,715 | 1,640 | 1,700 | 38,000 |
| 2001/03/12 | 1,730 | 1,730 | 1,692 | 1,695 | 32,000 |
| 2001/03/09 | 1,720 | 1,720 | 1,686 | 1,705 | 71,000 |
| 2001/03/08 | 1,715 | 1,730 | 1,700 | 1,720 | 224,000 |
| 2001/03/07 | 1,781 | 1,785 | 1,703 | 1,715 | 44,000 |
| 2001/03/06 | 1,729 | 1,759 | 1,700 | 1,755 | 39,000 |
| 2001/03/05 | 1,661 | 1,730 | 1,651 | 1,730 | 92,000 |
| 2001/03/02 | 1,709 | 1,713 | 1,670 | 1,670 | 41,000 |
| 2001/03/01 | 1,730 | 1,730 | 1,710 | 1,710 | 33,000 |
| 2001/02/28 | 1,700 | 1,757 | 1,690 | 1,732 | 68,000 |
| 2001/02/27 | 1,700 | 1,740 | 1,700 | 1,725 | 52,000 |
| 2001/02/26 | 1,710 | 1,710 | 1,680 | 1,710 | 44,000 |
| 2001/02/23 | 1,761 | 1,773 | 1,701 | 1,725 | 79,000 |
| 2001/02/22 | 1,827 | 1,827 | 1,751 | 1,751 | 63,000 |
| 2001/02/21 | 1,830 | 1,855 | 1,820 | 1,850 | 55,000 |
| 2001/02/20 | 1,860 | 1,860 | 1,817 | 1,860 | 40,000 |
| 2001/02/19 | 1,890 | 1,890 | 1,855 | 1,865 | 75,000 |
| 2001/02/16 | 1,965 | 1,970 | 1,861 | 1,898 | 144,000 |
| 2001/02/15 | 1,869 | 1,960 | 1,830 | 1,959 | 184,000 |
| 2001/02/14 | 1,880 | 1,880 | 1,820 | 1,870 | 33,000 |
| 2001/02/13 | 1,879 | 1,879 | 1,820 | 1,860 | 23,000 |
| 2001/02/09 | 1,865 | 1,880 | 1,819 | 1,840 | 28,000 |
| 2001/02/08 | 1,899 | 1,899 | 1,810 | 1,840 | 62,000 |
| 2001/02/07 | 1,851 | 1,900 | 1,840 | 1,900 | 62,000 |
| 2001/02/06 | 1,920 | 1,920 | 1,820 | 1,900 | 60,000 |
| 2001/02/05 | 1,800 | 1,920 | 1,791 | 1,920 | 135,000 |
| 2001/02/02 | 1,879 | 1,900 | 1,785 | 1,791 | 87,000 |
| 2001/02/01 | 1,898 | 1,980 | 1,871 | 1,901 | 498,000 |
| 2001/01/31 | 1,751 | 1,850 | 1,751 | 1,840 | 127,000 |
| 2001/01/30 | 1,799 | 1,799 | 1,730 | 1,730 | 49,000 |
| 2001/01/29 | 1,853 | 1,853 | 1,762 | 1,770 | 47,000 |
| 2001/01/26 | 1,700 | 1,890 | 1,700 | 1,860 | 289,000 |
| 2001/01/25 | 1,743 | 1,760 | 1,650 | 1,699 | 80,000 |
| 2001/01/24 | 1,700 | 1,800 | 1,690 | 1,774 | 406,000 |
| 2001/01/23 | 1,500 | 1,600 | 1,463 | 1,600 | 132,000 |
| 2001/01/22 | 1,549 | 1,595 | 1,480 | 1,500 | 43,000 |
| 2001/01/19 | 1,530 | 1,580 | 1,470 | 1,555 | 185,000 |
| 2001/01/18 | 1,290 | 1,460 | 1,290 | 1,440 | 42,000 |
| 2001/01/17 | 1,340 | 1,340 | 1,302 | 1,303 | 7,000 |
| 2001/01/16 | 1,300 | 1,320 | 1,250 | 1,300 | 27,000 |
| 2001/01/15 | 1,230 | 1,285 | 1,230 | 1,285 | 27,000 |
| 2001/01/12 | 1,200 | 1,220 | 1,200 | 1,220 | 46,000 |
| 2001/01/11 | 1,248 | 1,248 | 1,190 | 1,200 | 91,000 |
| 2001/01/10 | 1,290 | 1,290 | 1,225 | 1,228 | 23,000 |
| 2001/01/09 | 1,350 | 1,350 | 1,280 | 1,290 | 42,000 |
| 2001/01/05 | 1,400 | 1,400 | 1,340 | 1,342 | 20,000 |
| 2001/01/04 | 1,425 | 1,425 | 1,400 | 1,400 | 7,000 |