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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,331 | 1,350 | 1,330 | 1,333 | 96,000 |
| 2003/12/29 | 1,305 | 1,334 | 1,305 | 1,326 | 152,000 |
| 2003/12/26 | 1,281 | 1,293 | 1,277 | 1,285 | 52,000 |
| 2003/12/25 | 1,276 | 1,293 | 1,261 | 1,278 | 62,000 |
| 2003/12/24 | 1,300 | 1,305 | 1,250 | 1,294 | 122,000 |
| 2003/12/22 | 1,300 | 1,309 | 1,292 | 1,296 | 118,000 |
| 2003/12/19 | 1,370 | 1,370 | 1,308 | 1,316 | 275,000 |
| 2003/12/18 | 1,340 | 1,341 | 1,293 | 1,300 | 202,000 |
| 2003/12/17 | 1,300 | 1,431 | 1,270 | 1,389 | 785,000 |
| 2003/12/16 | 1,299 | 1,299 | 1,267 | 1,285 | 42,000 |
| 2003/12/15 | 1,348 | 1,348 | 1,301 | 1,313 | 72,000 |
| 2003/12/12 | 1,321 | 1,321 | 1,300 | 1,310 | 147,000 |
| 2003/12/11 | 1,266 | 1,300 | 1,266 | 1,283 | 84,000 |
| 2003/12/10 | 1,275 | 1,280 | 1,251 | 1,262 | 66,000 |
| 2003/12/09 | 1,243 | 1,270 | 1,240 | 1,255 | 65,000 |
| 2003/12/08 | 1,272 | 1,280 | 1,221 | 1,242 | 76,000 |
| 2003/12/05 | 1,302 | 1,339 | 1,296 | 1,300 | 152,000 |
| 2003/12/04 | 1,339 | 1,349 | 1,321 | 1,322 | 63,000 |
| 2003/12/03 | 1,335 | 1,342 | 1,315 | 1,339 | 91,000 |
| 2003/12/02 | 1,363 | 1,371 | 1,315 | 1,321 | 106,000 |
| 2003/12/01 | 1,271 | 1,370 | 1,270 | 1,360 | 174,000 |
| 2003/11/28 | 1,435 | 1,435 | 1,352 | 1,371 | 394,000 |
| 2003/11/27 | 1,446 | 1,475 | 1,375 | 1,450 | 593,000 |
| 2003/11/26 | 1,266 | 1,299 | 1,266 | 1,286 | 52,000 |
| 2003/11/25 | 1,252 | 1,286 | 1,252 | 1,286 | 47,000 |
| 2003/11/21 | 1,175 | 1,239 | 1,175 | 1,237 | 53,000 |
| 2003/11/20 | 1,190 | 1,240 | 1,190 | 1,208 | 33,000 |
| 2003/11/19 | 1,157 | 1,186 | 1,157 | 1,170 | 53,000 |
| 2003/11/18 | 1,176 | 1,193 | 1,152 | 1,193 | 90,000 |
| 2003/11/17 | 1,228 | 1,268 | 1,190 | 1,196 | 157,000 |
| 2003/11/14 | 1,320 | 1,332 | 1,290 | 1,305 | 64,000 |
| 2003/11/13 | 1,330 | 1,333 | 1,314 | 1,321 | 57,000 |
| 2003/11/12 | 1,242 | 1,296 | 1,242 | 1,292 | 97,000 |
| 2003/11/11 | 1,289 | 1,289 | 1,230 | 1,262 | 201,000 |
| 2003/11/10 | 1,359 | 1,369 | 1,330 | 1,331 | 122,000 |
| 2003/11/07 | 1,429 | 1,429 | 1,382 | 1,399 | 137,000 |
| 2003/11/06 | 1,395 | 1,458 | 1,395 | 1,431 | 197,000 |
| 2003/11/05 | 1,390 | 1,395 | 1,380 | 1,382 | 64,000 |
| 2003/11/04 | 1,377 | 1,390 | 1,376 | 1,388 | 83,000 |
| 2003/10/31 | 1,380 | 1,380 | 1,358 | 1,375 | 60,000 |
| 2003/10/30 | 1,386 | 1,386 | 1,310 | 1,360 | 97,000 |
| 2003/10/29 | 1,381 | 1,397 | 1,363 | 1,378 | 78,000 |
| 2003/10/28 | 1,402 | 1,422 | 1,365 | 1,374 | 107,000 |
| 2003/10/27 | 1,329 | 1,395 | 1,329 | 1,389 | 235,000 |
| 2003/10/24 | 1,356 | 1,376 | 1,283 | 1,299 | 240,000 |
| 2003/10/23 | 1,394 | 1,440 | 1,360 | 1,376 | 237,000 |
| 2003/10/22 | 1,468 | 1,468 | 1,380 | 1,424 | 819,000 |
| 2003/10/21 | 1,468 | 1,468 | 1,468 | 1,468 | 208,000 |
| 2003/10/20 | 1,279 | 1,279 | 1,236 | 1,268 | 124,000 |
| 2003/10/17 | 1,297 | 1,297 | 1,275 | 1,279 | 109,000 |
| 2003/10/16 | 1,280 | 1,299 | 1,270 | 1,296 | 122,000 |
| 2003/10/15 | 1,294 | 1,302 | 1,251 | 1,299 | 209,000 |
| 2003/10/14 | 1,330 | 1,350 | 1,280 | 1,310 | 443,000 |
| 2003/10/10 | 1,064 | 1,264 | 1,060 | 1,250 | 851,000 |
| 2003/10/09 | 1,071 | 1,084 | 1,054 | 1,064 | 112,000 |
| 2003/10/08 | 1,054 | 1,070 | 1,048 | 1,049 | 83,000 |
| 2003/10/07 | 1,064 | 1,080 | 1,051 | 1,053 | 141,000 |
| 2003/10/06 | 1,078 | 1,094 | 1,051 | 1,051 | 164,000 |
| 2003/10/03 | 1,050 | 1,110 | 1,000 | 1,098 | 385,000 |
| 2003/10/02 | 1,102 | 1,149 | 1,058 | 1,070 | 330,000 |
| 2003/10/01 | 1,080 | 1,177 | 1,010 | 1,160 | 1,448,000 |
| 2003/09/29 | 900 | 900 | 900 | 900 | 106,000 |
| 2003/09/26 | 802 | 809 | 796 | 800 | 43,000 |
| 2003/09/25 | 804 | 804 | 796 | 800 | 27,000 |
| 2003/09/24 | 805 | 810 | 797 | 800 | 73,000 |
| 2003/09/22 | 819 | 820 | 800 | 805 | 46,000 |
| 2003/09/19 | 800 | 820 | 795 | 820 | 70,000 |
| 2003/09/18 | 802 | 809 | 793 | 796 | 33,000 |
| 2003/09/17 | 808 | 810 | 797 | 802 | 49,000 |
| 2003/09/16 | 801 | 815 | 799 | 800 | 59,000 |
| 2003/09/12 | 810 | 810 | 800 | 808 | 60,000 |
| 2003/09/11 | 816 | 816 | 799 | 801 | 59,000 |
| 2003/09/10 | 829 | 830 | 811 | 822 | 76,000 |
| 2003/09/09 | 790 | 825 | 775 | 825 | 154,000 |
| 2003/09/08 | 770 | 786 | 770 | 786 | 35,000 |
| 2003/09/05 | 791 | 795 | 780 | 786 | 50,000 |
| 2003/09/04 | 799 | 800 | 780 | 790 | 145,000 |
| 2003/09/03 | 743 | 762 | 743 | 762 | 56,000 |
| 2003/09/02 | 751 | 753 | 743 | 743 | 56,000 |
| 2003/09/01 | 765 | 774 | 742 | 750 | 93,000 |
| 2003/08/29 | 739 | 765 | 735 | 755 | 95,000 |
| 2003/08/28 | 722 | 739 | 722 | 733 | 74,000 |
| 2003/08/27 | 717 | 726 | 712 | 721 | 66,000 |
| 2003/08/26 | 712 | 719 | 707 | 711 | 20,000 |
| 2003/08/25 | 713 | 713 | 706 | 711 | 24,000 |
| 2003/08/22 | 710 | 710 | 700 | 703 | 25,000 |
| 2003/08/21 | 700 | 708 | 700 | 703 | 18,000 |
| 2003/08/20 | 700 | 700 | 695 | 700 | 26,000 |
| 2003/08/19 | 712 | 712 | 701 | 701 | 29,000 |
| 2003/08/18 | 720 | 723 | 711 | 715 | 21,000 |
| 2003/08/15 | 698 | 716 | 696 | 716 | 55,000 |
| 2003/08/14 | 689 | 699 | 685 | 696 | 30,000 |
| 2003/08/13 | 680 | 683 | 680 | 683 | 6,000 |
| 2003/08/12 | 676 | 680 | 675 | 677 | 16,000 |
| 2003/08/11 | 685 | 685 | 680 | 680 | 25,000 |
| 2003/08/08 | 686 | 687 | 686 | 687 | 6,000 |
| 2003/08/07 | 700 | 702 | 682 | 696 | 22,000 |
| 2003/08/06 | 702 | 703 | 700 | 703 | 15,000 |
| 2003/08/05 | 706 | 708 | 704 | 704 | 35,000 |
| 2003/08/04 | 702 | 710 | 700 | 706 | 45,000 |
| 2003/08/01 | 702 | 702 | 695 | 702 | 21,000 |
| 2003/07/31 | 709 | 709 | 696 | 696 | 29,000 |
| 2003/07/30 | 708 | 710 | 700 | 710 | 39,000 |
| 2003/07/29 | 700 | 710 | 695 | 706 | 60,000 |
| 2003/07/28 | 685 | 698 | 672 | 692 | 56,000 |
| 2003/07/25 | 682 | 682 | 668 | 668 | 47,000 |
| 2003/07/24 | 682 | 682 | 669 | 672 | 33,000 |
| 2003/07/23 | 682 | 688 | 680 | 680 | 41,000 |
| 2003/07/22 | 699 | 699 | 680 | 680 | 34,000 |
| 2003/07/18 | 690 | 690 | 685 | 687 | 21,000 |
| 2003/07/17 | 706 | 706 | 682 | 700 | 26,000 |
| 2003/07/16 | 714 | 720 | 702 | 707 | 43,000 |
| 2003/07/15 | 714 | 719 | 711 | 719 | 68,000 |
| 2003/07/14 | 714 | 714 | 705 | 705 | 20,000 |
| 2003/07/11 | 716 | 716 | 705 | 714 | 71,000 |
| 2003/07/10 | 691 | 720 | 691 | 709 | 135,000 |
| 2003/07/09 | 698 | 698 | 686 | 690 | 43,000 |
| 2003/07/08 | 697 | 698 | 678 | 681 | 74,000 |
| 2003/07/07 | 693 | 697 | 681 | 695 | 40,000 |
| 2003/07/04 | 669 | 685 | 669 | 683 | 46,000 |
| 2003/07/03 | 710 | 710 | 660 | 660 | 88,000 |
| 2003/07/02 | 709 | 716 | 700 | 709 | 62,000 |
| 2003/07/01 | 694 | 698 | 687 | 696 | 20,000 |
| 2003/06/30 | 705 | 709 | 687 | 690 | 33,000 |
| 2003/06/27 | 694 | 697 | 680 | 685 | 49,000 |
| 2003/06/26 | 680 | 699 | 675 | 697 | 57,000 |
| 2003/06/25 | 710 | 710 | 698 | 700 | 33,000 |
| 2003/06/24 | 700 | 710 | 700 | 700 | 49,000 |
| 2003/06/23 | 740 | 740 | 710 | 728 | 59,000 |
| 2003/06/20 | 736 | 746 | 730 | 738 | 188,000 |
| 2003/06/19 | 695 | 748 | 681 | 729 | 240,000 |
| 2003/06/18 | 668 | 717 | 661 | 700 | 90,000 |
| 2003/06/17 | 657 | 667 | 657 | 658 | 26,000 |
| 2003/06/16 | 662 | 662 | 653 | 656 | 37,000 |
| 2003/06/13 | 663 | 669 | 660 | 662 | 55,000 |
| 2003/06/12 | 650 | 662 | 648 | 662 | 60,000 |
| 2003/06/11 | 652 | 657 | 646 | 646 | 56,000 |
| 2003/06/10 | 657 | 657 | 650 | 651 | 22,000 |
| 2003/06/09 | 650 | 657 | 649 | 657 | 35,000 |
| 2003/06/06 | 656 | 656 | 642 | 650 | 29,000 |
| 2003/06/05 | 640 | 658 | 640 | 658 | 57,000 |
| 2003/06/04 | 669 | 670 | 640 | 640 | 85,000 |
| 2003/06/03 | 665 | 669 | 657 | 669 | 57,000 |
| 2003/06/02 | 657 | 666 | 654 | 662 | 39,000 |
| 2003/05/30 | 660 | 667 | 656 | 656 | 25,000 |
| 2003/05/29 | 667 | 667 | 655 | 655 | 42,000 |
| 2003/05/28 | 675 | 677 | 666 | 666 | 41,000 |
| 2003/05/27 | 672 | 672 | 660 | 660 | 19,000 |
| 2003/05/26 | 678 | 680 | 669 | 671 | 47,000 |
| 2003/05/23 | 670 | 679 | 668 | 678 | 44,000 |
| 2003/05/22 | 672 | 675 | 665 | 665 | 29,000 |
| 2003/05/21 | 672 | 690 | 665 | 675 | 60,000 |
| 2003/05/20 | 686 | 686 | 671 | 672 | 51,000 |
| 2003/05/19 | 705 | 706 | 689 | 692 | 37,000 |
| 2003/05/16 | 717 | 717 | 691 | 708 | 61,000 |
| 2003/05/15 | 720 | 735 | 715 | 716 | 97,000 |
| 2003/05/14 | 735 | 735 | 708 | 717 | 138,000 |
| 2003/05/13 | 680 | 744 | 680 | 739 | 234,000 |
| 2003/05/12 | 650 | 681 | 650 | 674 | 86,000 |
| 2003/05/09 | 660 | 662 | 638 | 650 | 103,000 |
| 2003/05/08 | 688 | 688 | 670 | 670 | 137,000 |
| 2003/05/07 | 775 | 775 | 680 | 687 | 538,000 |
| 2003/05/02 | 608 | 670 | 608 | 655 | 110,000 |
| 2003/05/01 | 597 | 603 | 595 | 601 | 21,000 |
| 2003/04/30 | 604 | 604 | 595 | 595 | 25,000 |
| 2003/04/28 | 598 | 598 | 593 | 595 | 19,000 |
| 2003/04/25 | 611 | 611 | 602 | 603 | 23,000 |
| 2003/04/24 | 590 | 604 | 590 | 601 | 23,000 |
| 2003/04/23 | 590 | 592 | 585 | 588 | 17,000 |
| 2003/04/22 | 590 | 591 | 587 | 588 | 37,000 |
| 2003/04/21 | 578 | 590 | 578 | 583 | 49,000 |
| 2003/04/18 | 586 | 586 | 577 | 577 | 43,000 |
| 2003/04/17 | 598 | 598 | 588 | 588 | 30,000 |
| 2003/04/16 | 615 | 615 | 590 | 599 | 21,000 |
| 2003/04/15 | 610 | 618 | 610 | 615 | 18,000 |
| 2003/04/14 | 619 | 619 | 610 | 610 | 17,000 |
| 2003/04/11 | 615 | 615 | 612 | 613 | 14,000 |
| 2003/04/10 | 615 | 615 | 603 | 605 | 29,000 |
| 2003/04/09 | 611 | 616 | 610 | 615 | 19,000 |
| 2003/04/08 | 609 | 609 | 599 | 604 | 15,000 |
| 2003/04/07 | 616 | 616 | 600 | 613 | 29,000 |
| 2003/04/04 | 589 | 599 | 589 | 597 | 28,000 |
| 2003/04/03 | 593 | 593 | 581 | 581 | 33,000 |
| 2003/04/02 | 579 | 579 | 572 | 575 | 19,000 |
| 2003/04/01 | 572 | 584 | 571 | 579 | 22,000 |
| 2003/03/31 | 578 | 580 | 576 | 577 | 21,000 |
| 2003/03/28 | 605 | 605 | 570 | 579 | 86,000 |
| 2003/03/27 | 615 | 620 | 598 | 599 | 51,000 |
| 2003/03/26 | 612 | 618 | 612 | 615 | 31,000 |
| 2003/03/25 | 618 | 619 | 605 | 615 | 32,000 |
| 2003/03/24 | 618 | 622 | 614 | 614 | 53,000 |
| 2003/03/20 | 610 | 611 | 605 | 608 | 30,000 |
| 2003/03/19 | 615 | 615 | 598 | 600 | 28,000 |
| 2003/03/18 | 603 | 619 | 601 | 617 | 40,000 |
| 2003/03/17 | 629 | 629 | 601 | 601 | 24,000 |
| 2003/03/14 | 620 | 629 | 620 | 629 | 56,000 |
| 2003/03/13 | 625 | 625 | 620 | 620 | 11,000 |
| 2003/03/12 | 613 | 627 | 606 | 627 | 46,000 |
| 2003/03/11 | 590 | 600 | 590 | 593 | 31,000 |
| 2003/03/10 | 611 | 611 | 592 | 596 | 33,000 |
| 2003/03/07 | 625 | 626 | 613 | 613 | 18,000 |
| 2003/03/06 | 640 | 642 | 630 | 630 | 40,000 |
| 2003/03/05 | 651 | 651 | 646 | 647 | 22,000 |
| 2003/03/04 | 649 | 657 | 648 | 648 | 35,000 |
| 2003/03/03 | 661 | 661 | 646 | 646 | 18,000 |
| 2003/02/28 | 643 | 665 | 640 | 662 | 57,000 |
| 2003/02/27 | 659 | 661 | 640 | 643 | 55,000 |
| 2003/02/26 | 665 | 670 | 659 | 659 | 22,000 |
| 2003/02/25 | 670 | 681 | 670 | 675 | 46,000 |
| 2003/02/24 | 691 | 691 | 677 | 678 | 19,000 |
| 2003/02/21 | 697 | 698 | 669 | 680 | 47,000 |
| 2003/02/20 | 710 | 729 | 692 | 697 | 65,000 |
| 2003/02/19 | 706 | 706 | 698 | 703 | 40,000 |
| 2003/02/18 | 705 | 705 | 685 | 696 | 31,000 |
| 2003/02/17 | 707 | 717 | 695 | 695 | 83,000 |
| 2003/02/14 | 695 | 710 | 695 | 696 | 63,000 |
| 2003/02/13 | 733 | 733 | 700 | 702 | 51,000 |
| 2003/02/12 | 710 | 750 | 710 | 723 | 134,000 |
| 2003/02/10 | 670 | 710 | 670 | 710 | 107,000 |
| 2003/02/07 | 654 | 663 | 651 | 662 | 44,000 |
| 2003/02/06 | 653 | 660 | 650 | 650 | 42,000 |
| 2003/02/05 | 667 | 670 | 645 | 645 | 61,000 |
| 2003/02/04 | 630 | 680 | 625 | 666 | 52,000 |
| 2003/02/03 | 612 | 624 | 597 | 624 | 19,000 |
| 2003/01/31 | 613 | 617 | 611 | 612 | 17,000 |
| 2003/01/30 | 645 | 645 | 605 | 620 | 39,000 |
| 2003/01/29 | 676 | 676 | 645 | 645 | 44,000 |
| 2003/01/28 | 654 | 664 | 654 | 660 | 24,000 |
| 2003/01/27 | 665 | 677 | 655 | 655 | 11,000 |
| 2003/01/24 | 671 | 676 | 666 | 675 | 26,000 |
| 2003/01/23 | 682 | 693 | 678 | 680 | 24,000 |
| 2003/01/22 | 690 | 690 | 688 | 689 | 18,000 |
| 2003/01/21 | 692 | 702 | 691 | 700 | 26,000 |
| 2003/01/20 | 694 | 701 | 689 | 701 | 31,000 |
| 2003/01/17 | 703 | 703 | 695 | 695 | 23,000 |
| 2003/01/16 | 690 | 707 | 690 | 707 | 32,000 |
| 2003/01/15 | 708 | 708 | 686 | 686 | 16,000 |
| 2003/01/14 | 669 | 700 | 669 | 698 | 38,000 |
| 2003/01/10 | 671 | 680 | 654 | 673 | 28,000 |
| 2003/01/09 | 681 | 684 | 676 | 681 | 16,000 |
| 2003/01/08 | 688 | 697 | 688 | 691 | 34,000 |
| 2003/01/07 | 690 | 695 | 680 | 688 | 27,000 |
| 2003/01/06 | 671 | 695 | 671 | 690 | 22,000 |