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 |
|---|---|---|---|---|---|
| 2002/12/30 | 668 | 670 | 666 | 670 | 6,000 |
| 2002/12/27 | 679 | 679 | 640 | 669 | 51,000 |
| 2002/12/26 | 648 | 665 | 648 | 665 | 35,000 |
| 2002/12/25 | 653 | 653 | 627 | 642 | 40,000 |
| 2002/12/24 | 605 | 629 | 605 | 623 | 30,000 |
| 2002/12/20 | 595 | 600 | 586 | 595 | 29,000 |
| 2002/12/19 | 590 | 593 | 589 | 591 | 29,000 |
| 2002/12/18 | 610 | 615 | 590 | 591 | 35,000 |
| 2002/12/17 | 617 | 627 | 610 | 615 | 35,000 |
| 2002/12/16 | 627 | 627 | 613 | 616 | 16,000 |
| 2002/12/13 | 620 | 639 | 620 | 632 | 44,000 |
| 2002/12/12 | 660 | 660 | 650 | 650 | 30,000 |
| 2002/12/11 | 679 | 679 | 667 | 667 | 10,000 |
| 2002/12/10 | 666 | 679 | 661 | 679 | 40,000 |
| 2002/12/09 | 672 | 680 | 654 | 663 | 32,000 |
| 2002/12/06 | 700 | 700 | 659 | 669 | 39,000 |
| 2002/12/05 | 707 | 711 | 707 | 707 | 17,000 |
| 2002/12/04 | 747 | 747 | 710 | 727 | 107,000 |
| 2002/12/03 | 741 | 753 | 740 | 749 | 32,000 |
| 2002/12/02 | 745 | 757 | 743 | 745 | 30,000 |
| 2002/11/29 | 740 | 747 | 732 | 740 | 74,000 |
| 2002/11/28 | 740 | 744 | 731 | 737 | 63,000 |
| 2002/11/27 | 709 | 760 | 709 | 725 | 40,000 |
| 2002/11/26 | 700 | 704 | 695 | 696 | 16,000 |
| 2002/11/25 | 700 | 705 | 690 | 705 | 34,000 |
| 2002/11/22 | 694 | 699 | 674 | 675 | 39,000 |
| 2002/11/21 | 612 | 682 | 612 | 682 | 30,000 |
| 2002/11/20 | 606 | 635 | 605 | 605 | 46,000 |
| 2002/11/19 | 611 | 618 | 559 | 575 | 103,000 |
| 2002/11/18 | 689 | 689 | 645 | 650 | 45,000 |
| 2002/11/15 | 724 | 724 | 687 | 699 | 60,000 |
| 2002/11/14 | 736 | 755 | 720 | 724 | 38,000 |
| 2002/11/13 | 752 | 752 | 734 | 734 | 23,000 |
| 2002/11/12 | 786 | 786 | 751 | 751 | 21,000 |
| 2002/11/11 | 802 | 802 | 787 | 790 | 27,000 |
| 2002/11/08 | 811 | 812 | 803 | 812 | 15,000 |
| 2002/11/07 | 830 | 830 | 828 | 828 | 9,000 |
| 2002/11/06 | 839 | 839 | 830 | 830 | 10,000 |
| 2002/11/05 | 815 | 829 | 805 | 829 | 6,000 |
| 2002/11/01 | 815 | 815 | 802 | 802 | 12,000 |
| 2002/10/31 | 811 | 815 | 811 | 811 | 8,000 |
| 2002/10/30 | 815 | 819 | 811 | 818 | 33,000 |
| 2002/10/29 | 805 | 820 | 803 | 812 | 21,000 |
| 2002/10/28 | 829 | 829 | 825 | 825 | 4,000 |
| 2002/10/25 | 812 | 830 | 812 | 830 | 34,000 |
| 2002/10/24 | 840 | 840 | 822 | 832 | 21,000 |
| 2002/10/23 | 850 | 850 | 812 | 833 | 46,000 |
| 2002/10/22 | 954 | 954 | 880 | 880 | 17,000 |
| 2002/10/21 | 950 | 960 | 938 | 944 | 73,000 |
| 2002/10/18 | 910 | 925 | 906 | 925 | 34,000 |
| 2002/10/17 | 873 | 901 | 870 | 892 | 23,000 |
| 2002/10/16 | 914 | 920 | 873 | 873 | 56,000 |
| 2002/10/15 | 832 | 884 | 832 | 884 | 49,000 |
| 2002/10/11 | 775 | 797 | 766 | 792 | 15,000 |
| 2002/10/10 | 750 | 751 | 728 | 750 | 31,000 |
| 2002/10/09 | 768 | 778 | 762 | 765 | 14,000 |
| 2002/10/08 | 761 | 768 | 755 | 768 | 43,000 |
| 2002/10/07 | 780 | 780 | 758 | 761 | 23,000 |
| 2002/10/04 | 802 | 803 | 779 | 797 | 72,000 |
| 2002/10/03 | 863 | 872 | 810 | 820 | 29,000 |
| 2002/10/02 | 870 | 880 | 868 | 878 | 27,000 |
| 2002/10/01 | 923 | 923 | 898 | 898 | 18,000 |
| 2002/09/30 | 910 | 950 | 910 | 922 | 24,000 |
| 2002/09/27 | 923 | 925 | 920 | 920 | 28,000 |
| 2002/09/26 | 940 | 940 | 925 | 925 | 28,000 |
| 2002/09/25 | 932 | 942 | 932 | 940 | 34,000 |
| 2002/09/24 | 940 | 941 | 934 | 941 | 19,000 |
| 2002/09/20 | 933 | 950 | 933 | 941 | 20,000 |
| 2002/09/19 | 936 | 958 | 936 | 953 | 37,000 |
| 2002/09/18 | 949 | 952 | 930 | 930 | 44,000 |
| 2002/09/17 | 947 | 971 | 947 | 969 | 21,000 |
| 2002/09/13 | 951 | 951 | 945 | 947 | 50,000 |
| 2002/09/12 | 999 | 999 | 978 | 981 | 14,000 |
| 2002/09/11 | 1,005 | 1,005 | 995 | 1,000 | 12,000 |
| 2002/09/10 | 1,019 | 1,019 | 1,000 | 1,005 | 18,000 |
| 2002/09/09 | 982 | 993 | 974 | 993 | 31,000 |
| 2002/09/06 | 975 | 992 | 971 | 992 | 28,000 |
| 2002/09/05 | 1,015 | 1,025 | 1,000 | 1,020 | 20,000 |
| 2002/09/04 | 1,015 | 1,015 | 1,000 | 1,010 | 35,000 |
| 2002/09/03 | 1,053 | 1,053 | 1,025 | 1,035 | 15,000 |
| 2002/09/02 | 1,019 | 1,023 | 1,018 | 1,023 | 14,000 |
| 2002/08/30 | 1,092 | 1,092 | 1,027 | 1,057 | 43,000 |
| 2002/08/29 | 1,065 | 1,065 | 1,064 | 1,065 | 8,000 |
| 2002/08/28 | 1,065 | 1,067 | 1,063 | 1,063 | 8,000 |
| 2002/08/27 | 1,088 | 1,096 | 1,074 | 1,085 | 15,000 |
| 2002/08/26 | 1,062 | 1,089 | 1,057 | 1,089 | 14,000 |
| 2002/08/23 | 1,072 | 1,072 | 1,058 | 1,058 | 15,000 |
| 2002/08/22 | 1,100 | 1,110 | 1,032 | 1,032 | 23,000 |
| 2002/08/21 | 1,099 | 1,099 | 1,090 | 1,090 | 11,000 |
| 2002/08/20 | 1,100 | 1,102 | 1,076 | 1,084 | 23,000 |
| 2002/08/19 | 1,085 | 1,085 | 1,049 | 1,084 | 11,000 |
| 2002/08/16 | 1,064 | 1,070 | 1,060 | 1,068 | 14,000 |
| 2002/08/15 | 1,050 | 1,070 | 1,039 | 1,064 | 13,000 |
| 2002/08/14 | 1,029 | 1,061 | 1,029 | 1,031 | 21,000 |
| 2002/08/13 | 1,047 | 1,049 | 1,024 | 1,036 | 23,000 |
| 2002/08/12 | 1,071 | 1,071 | 1,038 | 1,049 | 16,000 |
| 2002/08/09 | 1,091 | 1,091 | 1,053 | 1,071 | 17,000 |
| 2002/08/08 | 1,074 | 1,090 | 1,071 | 1,071 | 14,000 |
| 2002/08/07 | 1,042 | 1,090 | 1,042 | 1,071 | 22,000 |
| 2002/08/06 | 1,031 | 1,038 | 1,002 | 1,002 | 14,000 |
| 2002/08/05 | 1,045 | 1,055 | 1,030 | 1,030 | 9,000 |
| 2002/08/02 | 1,011 | 1,045 | 1,011 | 1,045 | 11,000 |
| 2002/08/01 | 1,051 | 1,056 | 1,030 | 1,030 | 11,000 |
| 2002/07/31 | 1,032 | 1,052 | 1,032 | 1,052 | 14,000 |
| 2002/07/30 | 1,039 | 1,049 | 1,031 | 1,031 | 15,000 |
| 2002/07/29 | 1,020 | 1,020 | 1,001 | 1,011 | 22,000 |
| 2002/07/26 | 1,035 | 1,038 | 1,021 | 1,021 | 16,000 |
| 2002/07/25 | 1,100 | 1,100 | 1,036 | 1,036 | 24,000 |
| 2002/07/24 | 1,030 | 1,059 | 1,021 | 1,059 | 38,000 |
| 2002/07/23 | 1,007 | 1,035 | 1,002 | 1,030 | 23,000 |
| 2002/07/22 | 1,038 | 1,039 | 1,006 | 1,017 | 36,000 |
| 2002/07/19 | 1,075 | 1,075 | 1,051 | 1,051 | 15,000 |
| 2002/07/18 | 1,081 | 1,094 | 1,055 | 1,055 | 33,000 |
| 2002/07/17 | 1,080 | 1,083 | 1,074 | 1,075 | 32,000 |
| 2002/07/16 | 1,140 | 1,143 | 1,101 | 1,101 | 20,000 |
| 2002/07/15 | 1,179 | 1,179 | 1,148 | 1,154 | 27,000 |
| 2002/07/12 | 1,177 | 1,177 | 1,155 | 1,162 | 17,000 |
| 2002/07/11 | 1,180 | 1,180 | 1,151 | 1,151 | 12,000 |
| 2002/07/10 | 1,170 | 1,175 | 1,149 | 1,162 | 20,000 |
| 2002/07/09 | 1,150 | 1,158 | 1,139 | 1,156 | 26,000 |
| 2002/07/08 | 1,194 | 1,194 | 1,165 | 1,165 | 22,000 |
| 2002/07/05 | 1,195 | 1,196 | 1,180 | 1,183 | 13,000 |
| 2002/07/04 | 1,180 | 1,180 | 1,177 | 1,177 | 7,000 |
| 2002/07/03 | 1,195 | 1,195 | 1,170 | 1,180 | 30,000 |
| 2002/07/02 | 1,209 | 1,209 | 1,170 | 1,200 | 19,000 |
| 2002/07/01 | 1,210 | 1,218 | 1,200 | 1,210 | 23,000 |
| 2002/06/28 | 1,200 | 1,201 | 1,188 | 1,201 | 52,000 |
| 2002/06/27 | 1,219 | 1,219 | 1,169 | 1,180 | 25,000 |
| 2002/06/26 | 1,175 | 1,184 | 1,170 | 1,181 | 30,000 |
| 2002/06/25 | 1,166 | 1,181 | 1,151 | 1,175 | 36,000 |
| 2002/06/24 | 1,163 | 1,163 | 1,142 | 1,147 | 21,000 |
| 2002/06/21 | 1,120 | 1,180 | 1,120 | 1,170 | 50,000 |
| 2002/06/20 | 1,155 | 1,155 | 1,104 | 1,106 | 72,000 |
| 2002/06/19 | 1,182 | 1,182 | 1,155 | 1,158 | 60,000 |
| 2002/06/18 | 1,226 | 1,250 | 1,200 | 1,200 | 40,000 |
| 2002/06/17 | 1,254 | 1,254 | 1,212 | 1,225 | 44,000 |
| 2002/06/14 | 1,270 | 1,289 | 1,252 | 1,252 | 74,000 |
| 2002/06/13 | 1,262 | 1,320 | 1,259 | 1,259 | 66,000 |
| 2002/06/12 | 1,285 | 1,285 | 1,253 | 1,261 | 26,000 |
| 2002/06/11 | 1,286 | 1,303 | 1,285 | 1,285 | 25,000 |
| 2002/06/10 | 1,350 | 1,353 | 1,294 | 1,300 | 74,000 |
| 2002/06/07 | 1,353 | 1,363 | 1,351 | 1,352 | 23,000 |
| 2002/06/06 | 1,375 | 1,379 | 1,360 | 1,366 | 43,000 |
| 2002/06/05 | 1,374 | 1,386 | 1,374 | 1,377 | 34,000 |
| 2002/06/04 | 1,360 | 1,391 | 1,360 | 1,388 | 31,000 |
| 2002/06/03 | 1,404 | 1,406 | 1,383 | 1,395 | 34,000 |
| 2002/05/31 | 1,433 | 1,434 | 1,398 | 1,404 | 38,000 |
| 2002/05/30 | 1,469 | 1,469 | 1,433 | 1,443 | 57,000 |
| 2002/05/29 | 1,430 | 1,470 | 1,420 | 1,458 | 108,000 |
| 2002/05/28 | 1,440 | 1,440 | 1,415 | 1,429 | 46,000 |
| 2002/05/27 | 1,428 | 1,430 | 1,400 | 1,408 | 36,000 |
| 2002/05/24 | 1,437 | 1,448 | 1,421 | 1,425 | 23,000 |
| 2002/05/23 | 1,425 | 1,460 | 1,423 | 1,430 | 65,000 |
| 2002/05/22 | 1,450 | 1,450 | 1,433 | 1,445 | 67,000 |
| 2002/05/21 | 1,450 | 1,455 | 1,400 | 1,410 | 87,000 |
| 2002/05/20 | 1,450 | 1,465 | 1,435 | 1,448 | 97,000 |
| 2002/05/17 | 1,410 | 1,446 | 1,405 | 1,440 | 133,000 |
| 2002/05/16 | 1,382 | 1,410 | 1,380 | 1,399 | 56,000 |
| 2002/05/15 | 1,376 | 1,389 | 1,376 | 1,382 | 24,000 |
| 2002/05/14 | 1,381 | 1,381 | 1,370 | 1,374 | 18,000 |
| 2002/05/13 | 1,390 | 1,397 | 1,370 | 1,370 | 30,000 |
| 2002/05/10 | 1,429 | 1,429 | 1,396 | 1,396 | 45,000 |
| 2002/05/09 | 1,375 | 1,415 | 1,372 | 1,410 | 60,000 |
| 2002/05/08 | 1,375 | 1,387 | 1,370 | 1,387 | 34,000 |
| 2002/05/07 | 1,371 | 1,378 | 1,368 | 1,373 | 16,000 |
| 2002/05/02 | 1,378 | 1,378 | 1,365 | 1,371 | 41,000 |
| 2002/05/01 | 1,395 | 1,400 | 1,362 | 1,378 | 33,000 |
| 2002/04/30 | 1,406 | 1,408 | 1,399 | 1,400 | 26,000 |
| 2002/04/26 | 1,428 | 1,428 | 1,411 | 1,420 | 36,000 |
| 2002/04/25 | 1,449 | 1,449 | 1,425 | 1,428 | 36,000 |
| 2002/04/24 | 1,496 | 1,496 | 1,450 | 1,464 | 73,000 |
| 2002/04/23 | 1,424 | 1,490 | 1,420 | 1,490 | 119,000 |
| 2002/04/22 | 1,445 | 1,445 | 1,411 | 1,430 | 40,000 |
| 2002/04/19 | 1,390 | 1,438 | 1,380 | 1,431 | 57,000 |
| 2002/04/18 | 1,383 | 1,390 | 1,364 | 1,390 | 35,000 |
| 2002/04/17 | 1,380 | 1,383 | 1,371 | 1,383 | 24,000 |
| 2002/04/16 | 1,380 | 1,380 | 1,352 | 1,365 | 45,000 |
| 2002/04/15 | 1,361 | 1,381 | 1,361 | 1,370 | 12,000 |
| 2002/04/12 | 1,362 | 1,400 | 1,361 | 1,389 | 68,000 |
| 2002/04/11 | 1,370 | 1,400 | 1,366 | 1,400 | 22,000 |
| 2002/04/10 | 1,357 | 1,389 | 1,350 | 1,370 | 38,000 |
| 2002/04/09 | 1,351 | 1,390 | 1,351 | 1,360 | 20,000 |
| 2002/04/08 | 1,399 | 1,399 | 1,355 | 1,360 | 22,000 |
| 2002/04/05 | 1,400 | 1,419 | 1,395 | 1,405 | 25,000 |
| 2002/04/04 | 1,341 | 1,409 | 1,326 | 1,409 | 55,000 |
| 2002/04/03 | 1,360 | 1,373 | 1,340 | 1,355 | 30,000 |
| 2002/04/02 | 1,375 | 1,400 | 1,359 | 1,360 | 65,000 |
| 2002/04/01 | 1,381 | 1,399 | 1,360 | 1,373 | 32,000 |
| 2002/03/29 | 1,400 | 1,430 | 1,362 | 1,395 | 52,000 |
| 2002/03/28 | 1,390 | 1,448 | 1,386 | 1,405 | 61,000 |
| 2002/03/27 | 1,385 | 1,386 | 1,352 | 1,386 | 34,000 |
| 2002/03/26 | 1,398 | 1,398 | 1,378 | 1,386 | 12,000 |
| 2002/03/25 | 1,352 | 1,400 | 1,352 | 1,396 | 45,000 |
| 2002/03/22 | 1,380 | 1,400 | 1,365 | 1,370 | 39,000 |
| 2002/03/20 | 1,450 | 1,451 | 1,380 | 1,391 | 120,000 |
| 2002/03/19 | 1,400 | 1,443 | 1,399 | 1,438 | 79,000 |
| 2002/03/18 | 1,500 | 1,510 | 1,412 | 1,419 | 172,000 |
| 2002/03/15 | 1,400 | 1,498 | 1,395 | 1,480 | 435,000 |
| 2002/03/14 | 1,310 | 1,367 | 1,310 | 1,323 | 72,000 |
| 2002/03/13 | 1,305 | 1,320 | 1,302 | 1,320 | 49,000 |
| 2002/03/12 | 1,340 | 1,341 | 1,311 | 1,317 | 52,000 |
| 2002/03/11 | 1,350 | 1,360 | 1,330 | 1,336 | 80,000 |
| 2002/03/08 | 1,328 | 1,328 | 1,291 | 1,324 | 130,000 |
| 2002/03/07 | 1,269 | 1,300 | 1,235 | 1,288 | 129,000 |
| 2002/03/06 | 1,309 | 1,309 | 1,267 | 1,271 | 105,000 |
| 2002/03/05 | 1,330 | 1,330 | 1,270 | 1,300 | 105,000 |
| 2002/03/04 | 1,360 | 1,390 | 1,285 | 1,302 | 230,000 |
| 2002/03/01 | 1,328 | 1,381 | 1,317 | 1,355 | 211,000 |
| 2002/02/28 | 1,380 | 1,449 | 1,320 | 1,348 | 806,000 |
| 2002/02/27 | 1,290 | 1,349 | 1,275 | 1,349 | 217,000 |
| 2002/02/26 | 1,260 | 1,290 | 1,260 | 1,275 | 99,000 |
| 2002/02/25 | 1,267 | 1,272 | 1,245 | 1,245 | 64,000 |
| 2002/02/22 | 1,256 | 1,269 | 1,242 | 1,257 | 138,000 |
| 2002/02/21 | 1,240 | 1,281 | 1,232 | 1,276 | 450,000 |
| 2002/02/20 | 1,129 | 1,170 | 1,115 | 1,170 | 29,000 |
| 2002/02/19 | 1,149 | 1,150 | 1,130 | 1,149 | 13,000 |
| 2002/02/18 | 1,150 | 1,180 | 1,140 | 1,150 | 18,000 |
| 2002/02/15 | 1,170 | 1,170 | 1,143 | 1,160 | 32,000 |
| 2002/02/14 | 1,190 | 1,190 | 1,150 | 1,170 | 69,000 |
| 2002/02/13 | 1,102 | 1,180 | 1,102 | 1,153 | 68,000 |
| 2002/02/12 | 1,131 | 1,131 | 1,100 | 1,100 | 39,000 |
| 2002/02/08 | 1,051 | 1,075 | 1,050 | 1,069 | 30,000 |
| 2002/02/07 | 1,002 | 1,035 | 1,001 | 1,031 | 28,000 |
| 2002/02/06 | 990 | 1,040 | 990 | 1,016 | 47,000 |
| 2002/02/05 | 1,060 | 1,060 | 990 | 1,010 | 55,000 |
| 2002/02/04 | 1,149 | 1,149 | 1,089 | 1,089 | 34,000 |
| 2002/02/01 | 1,180 | 1,190 | 1,120 | 1,149 | 104,000 |
| 2002/01/31 | 1,168 | 1,246 | 1,168 | 1,220 | 253,000 |
| 2002/01/30 | 1,120 | 1,130 | 1,090 | 1,130 | 69,000 |
| 2002/01/29 | 1,068 | 1,120 | 1,040 | 1,120 | 57,000 |
| 2002/01/28 | 1,100 | 1,100 | 1,070 | 1,070 | 37,000 |
| 2002/01/25 | 1,090 | 1,100 | 1,080 | 1,100 | 24,000 |
| 2002/01/24 | 1,103 | 1,120 | 1,080 | 1,080 | 58,000 |
| 2002/01/23 | 1,130 | 1,160 | 1,100 | 1,140 | 57,000 |
| 2002/01/22 | 1,130 | 1,170 | 1,130 | 1,170 | 47,000 |
| 2002/01/21 | 1,139 | 1,170 | 1,110 | 1,170 | 20,000 |
| 2002/01/18 | 1,120 | 1,140 | 1,120 | 1,140 | 23,000 |
| 2002/01/17 | 1,139 | 1,190 | 1,095 | 1,100 | 57,000 |
| 2002/01/16 | 1,120 | 1,150 | 1,090 | 1,140 | 29,000 |
| 2002/01/15 | 1,180 | 1,180 | 1,110 | 1,139 | 50,000 |
| 2002/01/11 | 1,189 | 1,200 | 1,175 | 1,190 | 47,000 |
| 2002/01/10 | 1,191 | 1,210 | 1,176 | 1,191 | 59,000 |
| 2002/01/09 | 1,164 | 1,200 | 1,150 | 1,190 | 64,000 |
| 2002/01/08 | 1,201 | 1,201 | 1,150 | 1,165 | 139,000 |
| 2002/01/07 | 1,201 | 1,250 | 1,178 | 1,200 | 210,000 |
| 2002/01/04 | 1,049 | 1,145 | 1,049 | 1,130 | 68,000 |