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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,898 | 1,995 | 1,898 | 1,985 | 140,300 |
| 2013/12/27 | 1,912 | 1,930 | 1,872 | 1,890 | 162,500 |
| 2013/12/26 | 1,896 | 1,915 | 1,888 | 1,909 | 79,500 |
| 2013/12/25 | 1,880 | 1,885 | 1,861 | 1,869 | 107,000 |
| 2013/12/24 | 1,908 | 1,917 | 1,861 | 1,874 | 144,100 |
| 2013/12/20 | 1,878 | 1,908 | 1,878 | 1,901 | 124,000 |
| 2013/12/19 | 1,905 | 1,916 | 1,867 | 1,874 | 125,300 |
| 2013/12/18 | 1,920 | 1,929 | 1,898 | 1,904 | 94,500 |
| 2013/12/17 | 1,881 | 1,918 | 1,881 | 1,913 | 72,100 |
| 2013/12/16 | 1,900 | 1,919 | 1,874 | 1,884 | 95,400 |
| 2013/12/13 | 1,886 | 1,908 | 1,861 | 1,893 | 128,800 |
| 2013/12/12 | 1,857 | 1,890 | 1,854 | 1,865 | 107,900 |
| 2013/12/11 | 1,886 | 1,910 | 1,886 | 1,889 | 84,500 |
| 2013/12/10 | 1,925 | 1,932 | 1,868 | 1,880 | 160,300 |
| 2013/12/09 | 1,912 | 1,940 | 1,911 | 1,932 | 59,200 |
| 2013/12/06 | 1,898 | 1,930 | 1,875 | 1,910 | 133,000 |
| 2013/12/05 | 1,955 | 1,964 | 1,929 | 1,930 | 61,200 |
| 2013/12/04 | 1,962 | 1,987 | 1,954 | 1,962 | 79,400 |
| 2013/12/03 | 1,970 | 1,997 | 1,958 | 1,984 | 170,500 |
| 2013/12/02 | 1,964 | 1,980 | 1,951 | 1,970 | 52,400 |
| 2013/11/29 | 1,980 | 1,980 | 1,938 | 1,966 | 98,900 |
| 2013/11/28 | 1,999 | 2,013 | 1,970 | 1,985 | 77,600 |
| 2013/11/27 | 2,019 | 2,019 | 1,987 | 1,991 | 159,500 |
| 2013/11/26 | 2,000 | 2,020 | 1,992 | 2,016 | 95,300 |
| 2013/11/25 | 1,981 | 2,024 | 1,974 | 2,012 | 166,500 |
| 2013/11/22 | 1,998 | 2,006 | 1,973 | 1,981 | 139,400 |
| 2013/11/21 | 1,989 | 2,003 | 1,976 | 1,987 | 104,600 |
| 2013/11/20 | 1,990 | 2,006 | 1,967 | 1,985 | 88,300 |
| 2013/11/19 | 1,968 | 1,994 | 1,958 | 1,980 | 73,800 |
| 2013/11/18 | 2,010 | 2,010 | 1,971 | 1,981 | 79,900 |
| 2013/11/15 | 1,988 | 2,019 | 1,980 | 1,993 | 175,700 |
| 2013/11/14 | 1,975 | 1,997 | 1,960 | 1,988 | 134,900 |
| 2013/11/13 | 1,969 | 1,997 | 1,961 | 1,977 | 139,200 |
| 2013/11/12 | 1,942 | 1,970 | 1,930 | 1,968 | 123,700 |
| 2013/11/11 | 1,922 | 1,967 | 1,914 | 1,939 | 240,900 |
| 2013/11/08 | 1,912 | 1,916 | 1,850 | 1,882 | 237,700 |
| 2013/11/07 | 1,920 | 1,970 | 1,920 | 1,944 | 191,500 |
| 2013/11/06 | 1,935 | 1,970 | 1,901 | 1,907 | 158,000 |
| 2013/11/05 | 1,891 | 1,948 | 1,891 | 1,935 | 237,900 |
| 2013/11/01 | 1,835 | 1,890 | 1,835 | 1,888 | 254,200 |
| 2013/10/31 | 1,816 | 1,859 | 1,809 | 1,815 | 169,000 |
| 2013/10/30 | 1,820 | 1,840 | 1,810 | 1,815 | 174,900 |
| 2013/10/29 | 1,816 | 1,848 | 1,801 | 1,829 | 173,100 |
| 2013/10/28 | 1,830 | 1,836 | 1,784 | 1,810 | 114,300 |
| 2013/10/25 | 1,820 | 1,843 | 1,788 | 1,790 | 182,400 |
| 2013/10/24 | 1,814 | 1,847 | 1,750 | 1,813 | 175,200 |
| 2013/10/23 | 1,864 | 1,888 | 1,853 | 1,854 | 203,700 |
| 2013/10/22 | 1,854 | 1,855 | 1,832 | 1,842 | 71,700 |
| 2013/10/21 | 1,855 | 1,858 | 1,801 | 1,843 | 204,400 |
| 2013/10/18 | 1,847 | 1,859 | 1,832 | 1,847 | 116,400 |
| 2013/10/17 | 1,817 | 1,844 | 1,817 | 1,836 | 88,900 |
| 2013/10/16 | 1,814 | 1,814 | 1,785 | 1,805 | 25,600 |
| 2013/10/15 | 1,833 | 1,840 | 1,795 | 1,811 | 33,200 |
| 2013/10/11 | 1,823 | 1,833 | 1,796 | 1,822 | 52,300 |
| 2013/10/10 | 1,809 | 1,833 | 1,791 | 1,806 | 36,800 |
| 2013/10/09 | 1,798 | 1,820 | 1,794 | 1,800 | 59,800 |
| 2013/10/08 | 1,779 | 1,804 | 1,759 | 1,780 | 38,600 |
| 2013/10/07 | 1,818 | 1,819 | 1,776 | 1,810 | 46,200 |
| 2013/10/04 | 1,792 | 1,840 | 1,767 | 1,820 | 56,900 |
| 2013/10/03 | 1,841 | 1,868 | 1,807 | 1,817 | 103,800 |
| 2013/10/02 | 1,833 | 1,842 | 1,808 | 1,826 | 69,700 |
| 2013/10/01 | 1,810 | 1,848 | 1,799 | 1,832 | 91,100 |
| 2013/09/30 | 1,800 | 1,849 | 1,785 | 1,833 | 64,500 |
| 2013/09/27 | 1,802 | 1,824 | 1,772 | 1,815 | 70,500 |
| 2013/09/26 | 1,758 | 1,828 | 1,758 | 1,827 | 100,100 |
| 2013/09/25 | 1,751 | 1,760 | 1,736 | 1,756 | 37,100 |
| 2013/09/24 | 1,691 | 1,750 | 1,691 | 1,738 | 39,200 |
| 2013/09/20 | 1,698 | 1,747 | 1,698 | 1,731 | 41,900 |
| 2013/09/19 | 1,722 | 1,750 | 1,722 | 1,738 | 36,400 |
| 2013/09/18 | 1,730 | 1,752 | 1,690 | 1,722 | 74,000 |
| 2013/09/17 | 1,688 | 1,706 | 1,688 | 1,690 | 9,800 |
| 2013/09/13 | 1,662 | 1,708 | 1,662 | 1,688 | 57,600 |
| 2013/09/12 | 1,669 | 1,705 | 1,666 | 1,688 | 40,900 |
| 2013/09/11 | 1,672 | 1,695 | 1,645 | 1,660 | 43,400 |
| 2013/09/10 | 1,702 | 1,702 | 1,657 | 1,676 | 35,600 |
| 2013/09/09 | 1,699 | 1,699 | 1,600 | 1,685 | 32,800 |
| 2013/09/06 | 1,639 | 1,661 | 1,623 | 1,654 | 32,100 |
| 2013/09/05 | 1,661 | 1,673 | 1,647 | 1,658 | 30,500 |
| 2013/09/04 | 1,653 | 1,692 | 1,653 | 1,666 | 27,200 |
| 2013/09/03 | 1,658 | 1,693 | 1,652 | 1,690 | 33,900 |
| 2013/09/02 | 1,655 | 1,660 | 1,594 | 1,649 | 17,800 |
| 2013/08/30 | 1,644 | 1,663 | 1,632 | 1,633 | 18,500 |
| 2013/08/29 | 1,647 | 1,670 | 1,642 | 1,644 | 19,300 |
| 2013/08/28 | 1,664 | 1,699 | 1,660 | 1,667 | 37,600 |
| 2013/08/27 | 1,726 | 1,747 | 1,695 | 1,701 | 49,900 |
| 2013/08/26 | 1,720 | 1,740 | 1,654 | 1,726 | 23,500 |
| 2013/08/23 | 1,718 | 1,740 | 1,702 | 1,715 | 30,700 |
| 2013/08/22 | 1,679 | 1,713 | 1,662 | 1,691 | 22,700 |
| 2013/08/21 | 1,664 | 1,710 | 1,646 | 1,679 | 32,000 |
| 2013/08/20 | 1,694 | 1,695 | 1,664 | 1,664 | 24,400 |
| 2013/08/19 | 1,676 | 1,708 | 1,676 | 1,695 | 19,300 |
| 2013/08/16 | 1,697 | 1,713 | 1,676 | 1,676 | 21,600 |
| 2013/08/15 | 1,740 | 1,745 | 1,706 | 1,715 | 22,100 |
| 2013/08/14 | 1,716 | 1,743 | 1,714 | 1,743 | 33,000 |
| 2013/08/13 | 1,669 | 1,717 | 1,652 | 1,715 | 34,300 |
| 2013/08/12 | 1,675 | 1,683 | 1,640 | 1,644 | 28,600 |
| 2013/08/09 | 1,671 | 1,699 | 1,625 | 1,679 | 73,700 |
| 2013/08/08 | 1,690 | 1,730 | 1,669 | 1,675 | 27,000 |
| 2013/08/07 | 1,738 | 1,742 | 1,697 | 1,698 | 28,100 |
| 2013/08/06 | 1,785 | 1,785 | 1,699 | 1,777 | 33,900 |
| 2013/08/05 | 1,741 | 1,800 | 1,741 | 1,785 | 43,600 |
| 2013/08/02 | 1,735 | 1,777 | 1,726 | 1,775 | 71,900 |
| 2013/08/01 | 1,635 | 1,713 | 1,635 | 1,706 | 52,900 |
| 2013/07/31 | 1,661 | 1,685 | 1,618 | 1,635 | 99,600 |
| 2013/07/30 | 1,674 | 1,744 | 1,674 | 1,688 | 106,900 |
| 2013/07/29 | 1,764 | 1,764 | 1,670 | 1,676 | 80,400 |
| 2013/07/26 | 1,805 | 1,842 | 1,782 | 1,799 | 81,200 |
| 2013/07/25 | 1,809 | 1,830 | 1,798 | 1,814 | 64,900 |
| 2013/07/24 | 1,859 | 1,865 | 1,780 | 1,835 | 67,000 |
| 2013/07/23 | 1,839 | 1,885 | 1,793 | 1,877 | 160,700 |
| 2013/07/22 | 1,763 | 1,843 | 1,742 | 1,837 | 140,800 |
| 2013/07/19 | 1,800 | 1,805 | 1,750 | 1,763 | 77,500 |
| 2013/07/18 | 1,798 | 1,814 | 1,771 | 1,796 | 73,400 |
| 2013/07/17 | 1,750 | 1,803 | 1,740 | 1,789 | 91,100 |
| 2013/07/16 | 1,750 | 1,778 | 1,746 | 1,749 | 53,000 |
| 2013/07/12 | 1,779 | 1,796 | 1,741 | 1,745 | 91,600 |
| 2013/07/11 | 1,865 | 1,865 | 1,742 | 1,778 | 162,000 |
| 2013/07/10 | 1,756 | 1,871 | 1,751 | 1,860 | 295,200 |
| 2013/07/09 | 1,735 | 1,743 | 1,695 | 1,730 | 45,400 |
| 2013/07/08 | 1,750 | 1,769 | 1,712 | 1,712 | 89,900 |
| 2013/07/05 | 1,685 | 1,750 | 1,685 | 1,731 | 98,100 |
| 2013/07/04 | 1,650 | 1,693 | 1,645 | 1,684 | 75,900 |
| 2013/07/03 | 1,641 | 1,648 | 1,610 | 1,644 | 55,300 |
| 2013/07/02 | 1,642 | 1,649 | 1,620 | 1,641 | 41,400 |
| 2013/07/01 | 1,591 | 1,636 | 1,574 | 1,626 | 72,900 |
| 2013/06/28 | 1,555 | 1,575 | 1,520 | 1,575 | 99,000 |
| 2013/06/27 | 1,531 | 1,544 | 1,454 | 1,489 | 167,100 |
| 2013/06/26 | 1,634 | 1,634 | 1,511 | 1,514 | 152,800 |
| 2013/06/25 | 1,640 | 1,644 | 1,575 | 1,629 | 141,200 |
| 2013/06/24 | 1,624 | 1,647 | 1,593 | 1,604 | 95,700 |
| 2013/06/21 | 1,620 | 1,649 | 1,593 | 1,625 | 114,400 |
| 2013/06/20 | 1,672 | 1,683 | 1,628 | 1,645 | 58,300 |
| 2013/06/19 | 1,648 | 1,705 | 1,640 | 1,662 | 89,700 |
| 2013/06/18 | 1,696 | 1,711 | 1,634 | 1,688 | 129,700 |
| 2013/06/17 | 1,668 | 1,718 | 1,650 | 1,691 | 116,300 |
| 2013/06/14 | 1,680 | 1,738 | 1,653 | 1,663 | 138,200 |
| 2013/06/13 | 1,682 | 1,686 | 1,602 | 1,612 | 65,800 |
| 2013/06/12 | 1,652 | 1,707 | 1,640 | 1,690 | 77,400 |
| 2013/06/11 | 1,665 | 1,715 | 1,644 | 1,692 | 91,700 |
| 2013/06/10 | 1,608 | 1,720 | 1,608 | 1,705 | 138,300 |
| 2013/06/07 | 1,588 | 1,646 | 1,560 | 1,587 | 225,100 |
| 2013/06/06 | 1,750 | 1,760 | 1,565 | 1,598 | 287,400 |
| 2013/06/05 | 1,831 | 1,927 | 1,796 | 1,801 | 157,900 |
| 2013/06/04 | 1,860 | 1,888 | 1,780 | 1,816 | 142,600 |
| 2013/06/03 | 1,863 | 1,930 | 1,844 | 1,861 | 248,900 |
| 2013/05/31 | 1,825 | 1,862 | 1,782 | 1,862 | 139,600 |
| 2013/05/30 | 1,862 | 1,937 | 1,794 | 1,819 | 246,500 |
| 2013/05/29 | 1,857 | 1,953 | 1,811 | 1,881 | 184,400 |
| 2013/05/28 | 1,837 | 1,899 | 1,795 | 1,837 | 156,600 |
| 2013/05/27 | 1,840 | 1,920 | 1,770 | 1,875 | 203,000 |
| 2013/05/24 | 1,855 | 1,935 | 1,756 | 1,850 | 214,300 |
| 2013/05/23 | 2,001 | 2,030 | 1,854 | 1,854 | 298,900 |
| 2013/05/22 | 2,079 | 2,079 | 2,013 | 2,031 | 159,600 |
| 2013/05/21 | 2,068 | 2,069 | 2,000 | 2,029 | 247,400 |
| 2013/05/20 | 2,077 | 2,098 | 2,050 | 2,060 | 274,500 |
| 2013/05/17 | 2,001 | 2,055 | 1,958 | 2,027 | 280,600 |
| 2013/05/16 | 1,987 | 2,060 | 1,902 | 2,015 | 479,100 |
| 2013/05/15 | 2,044 | 2,113 | 1,910 | 1,987 | 483,100 |
| 2013/05/14 | 1,983 | 2,167 | 1,951 | 2,094 | 1,166,100 |
| 2013/05/13 | 2,050 | 2,057 | 1,870 | 1,924 | 1,233,800 |
| 2013/05/10 | 2,265 | 2,280 | 2,032 | 2,118 | 1,042,600 |
| 2013/05/09 | 2,455 | 2,459 | 2,248 | 2,261 | 773,500 |
| 2013/05/08 | 2,748 | 2,766 | 2,368 | 2,442 | 2,301,000 |
| 2013/05/07 | 1,938 | 2,298 | 1,868 | 2,298 | 1,581,000 |
| 2013/05/02 | 1,832 | 1,945 | 1,820 | 1,898 | 841,900 |
| 2013/05/01 | 1,646 | 2,007 | 1,638 | 1,888 | 1,574,700 |
| 2013/04/30 | 1,589 | 1,616 | 1,573 | 1,607 | 270,100 |
| 2013/04/26 | 1,620 | 1,629 | 1,565 | 1,566 | 464,000 |
| 2013/04/25 | 1,610 | 1,688 | 1,604 | 1,679 | 427,200 |
| 2013/04/24 | 1,605 | 1,614 | 1,567 | 1,589 | 210,200 |
| 2013/04/23 | 1,608 | 1,608 | 1,572 | 1,598 | 298,100 |
| 2013/04/22 | 1,560 | 1,611 | 1,560 | 1,575 | 291,100 |
| 2013/04/19 | 1,499 | 1,580 | 1,468 | 1,551 | 504,100 |
| 2013/04/18 | 1,469 | 1,489 | 1,435 | 1,454 | 151,800 |
| 2013/04/17 | 1,437 | 1,489 | 1,431 | 1,475 | 143,800 |
| 2013/04/16 | 1,455 | 1,470 | 1,410 | 1,426 | 183,500 |
| 2013/04/15 | 1,450 | 1,498 | 1,432 | 1,474 | 308,600 |
| 2013/04/12 | 1,380 | 1,425 | 1,375 | 1,409 | 124,300 |
| 2013/04/11 | 1,406 | 1,427 | 1,376 | 1,385 | 162,300 |
| 2013/04/10 | 1,429 | 1,445 | 1,408 | 1,424 | 101,600 |
| 2013/04/09 | 1,450 | 1,454 | 1,397 | 1,420 | 158,900 |
| 2013/04/08 | 1,489 | 1,496 | 1,436 | 1,451 | 247,700 |
| 2013/04/05 | 1,497 | 1,500 | 1,410 | 1,452 | 268,200 |
| 2013/04/04 | 1,495 | 1,570 | 1,383 | 1,421 | 795,400 |
| 2013/04/03 | 1,340 | 1,540 | 1,332 | 1,476 | 633,900 |
| 2013/04/02 | 1,283 | 1,300 | 1,212 | 1,264 | 90,400 |
| 2013/04/01 | 1,340 | 1,370 | 1,308 | 1,309 | 107,300 |
| 2013/03/29 | 1,334 | 1,334 | 1,310 | 1,324 | 26,400 |
| 2013/03/28 | 1,349 | 1,349 | 1,316 | 1,335 | 43,200 |
| 2013/03/27 | 1,290 | 1,344 | 1,290 | 1,340 | 32,200 |
| 2013/03/26 | 1,334 | 1,340 | 1,317 | 1,334 | 54,200 |
| 2013/03/25 | 1,370 | 1,370 | 1,334 | 1,334 | 65,700 |
| 2013/03/22 | 1,337 | 1,363 | 1,332 | 1,343 | 97,100 |
| 2013/03/21 | 1,299 | 1,332 | 1,299 | 1,326 | 73,900 |
| 2013/03/19 | 1,273 | 1,299 | 1,273 | 1,294 | 26,100 |
| 2013/03/18 | 1,285 | 1,288 | 1,270 | 1,271 | 39,000 |
| 2013/03/15 | 1,290 | 1,290 | 1,273 | 1,285 | 42,800 |
| 2013/03/14 | 1,268 | 1,282 | 1,255 | 1,278 | 40,700 |
| 2013/03/13 | 1,280 | 1,281 | 1,264 | 1,264 | 26,800 |
| 2013/03/12 | 1,300 | 1,300 | 1,278 | 1,288 | 42,900 |
| 2013/03/11 | 1,300 | 1,307 | 1,287 | 1,295 | 63,900 |
| 2013/03/08 | 1,272 | 1,294 | 1,269 | 1,290 | 79,800 |
| 2013/03/07 | 1,270 | 1,276 | 1,266 | 1,274 | 65,000 |
| 2013/03/06 | 1,264 | 1,282 | 1,264 | 1,275 | 57,300 |
| 2013/03/05 | 1,276 | 1,285 | 1,273 | 1,273 | 38,200 |
| 2013/03/04 | 1,288 | 1,298 | 1,275 | 1,275 | 60,000 |
| 2013/03/01 | 1,265 | 1,295 | 1,221 | 1,283 | 52,400 |
| 2013/02/28 | 1,253 | 1,266 | 1,240 | 1,260 | 41,500 |
| 2013/02/27 | 1,261 | 1,270 | 1,247 | 1,249 | 27,600 |
| 2013/02/26 | 1,242 | 1,264 | 1,237 | 1,261 | 37,200 |
| 2013/02/25 | 1,244 | 1,279 | 1,242 | 1,274 | 76,400 |
| 2013/02/22 | 1,232 | 1,242 | 1,232 | 1,237 | 49,900 |
| 2013/02/21 | 1,239 | 1,245 | 1,234 | 1,238 | 23,600 |
| 2013/02/20 | 1,243 | 1,244 | 1,234 | 1,238 | 17,000 |
| 2013/02/19 | 1,235 | 1,244 | 1,224 | 1,235 | 38,000 |
| 2013/02/18 | 1,221 | 1,237 | 1,220 | 1,235 | 36,800 |
| 2013/02/15 | 1,227 | 1,230 | 1,196 | 1,220 | 62,300 |
| 2013/02/14 | 1,234 | 1,234 | 1,221 | 1,225 | 44,100 |
| 2013/02/13 | 1,213 | 1,238 | 1,213 | 1,227 | 64,500 |
| 2013/02/12 | 1,222 | 1,228 | 1,210 | 1,213 | 49,300 |
| 2013/02/08 | 1,196 | 1,212 | 1,188 | 1,204 | 47,300 |
| 2013/02/07 | 1,205 | 1,205 | 1,185 | 1,197 | 60,200 |
| 2013/02/06 | 1,202 | 1,210 | 1,194 | 1,204 | 60,700 |
| 2013/02/05 | 1,200 | 1,200 | 1,180 | 1,180 | 87,700 |
| 2013/02/04 | 1,230 | 1,230 | 1,206 | 1,209 | 47,200 |
| 2013/02/01 | 1,248 | 1,249 | 1,216 | 1,223 | 56,200 |
| 2013/01/31 | 1,270 | 1,270 | 1,225 | 1,235 | 59,800 |
| 2013/01/30 | 1,250 | 1,264 | 1,242 | 1,256 | 73,900 |
| 2013/01/29 | 1,300 | 1,320 | 1,250 | 1,253 | 95,200 |
| 2013/01/28 | 1,300 | 1,320 | 1,287 | 1,315 | 152,500 |
| 2013/01/25 | 1,245 | 1,300 | 1,245 | 1,284 | 220,000 |
| 2013/01/24 | 1,161 | 1,299 | 1,161 | 1,260 | 432,000 |
| 2013/01/23 | 1,151 | 1,163 | 1,141 | 1,152 | 32,800 |
| 2013/01/22 | 1,175 | 1,176 | 1,154 | 1,154 | 37,500 |
| 2013/01/21 | 1,179 | 1,183 | 1,176 | 1,176 | 30,000 |
| 2013/01/18 | 1,178 | 1,179 | 1,162 | 1,177 | 57,500 |
| 2013/01/17 | 1,155 | 1,177 | 1,150 | 1,171 | 103,400 |
| 2013/01/16 | 1,135 | 1,154 | 1,133 | 1,151 | 49,100 |
| 2013/01/15 | 1,120 | 1,133 | 1,119 | 1,130 | 135,300 |
| 2013/01/11 | 1,125 | 1,125 | 1,115 | 1,118 | 36,100 |
| 2013/01/10 | 1,113 | 1,121 | 1,113 | 1,118 | 63,800 |
| 2013/01/09 | 1,110 | 1,115 | 1,109 | 1,110 | 38,400 |
| 2013/01/08 | 1,115 | 1,121 | 1,109 | 1,116 | 50,000 |
| 2013/01/07 | 1,119 | 1,119 | 1,107 | 1,109 | 34,600 |
| 2013/01/04 | 1,118 | 1,120 | 1,106 | 1,110 | 54,800 |