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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,960 | 1,960 | 1,926 | 1,951 | 97,300 |
| 2014/12/29 | 1,960 | 1,960 | 1,923 | 1,959 | 224,600 |
| 2014/12/26 | 1,900 | 1,952 | 1,861 | 1,948 | 393,700 |
| 2014/12/25 | 1,805 | 1,919 | 1,786 | 1,906 | 529,300 |
| 2014/12/24 | 1,816 | 1,824 | 1,806 | 1,818 | 57,500 |
| 2014/12/22 | 1,801 | 1,826 | 1,801 | 1,816 | 39,300 |
| 2014/12/19 | 1,830 | 1,844 | 1,813 | 1,822 | 57,000 |
| 2014/12/18 | 1,800 | 1,828 | 1,795 | 1,813 | 103,100 |
| 2014/12/17 | 1,780 | 1,797 | 1,774 | 1,781 | 62,700 |
| 2014/12/16 | 1,815 | 1,815 | 1,782 | 1,795 | 104,700 |
| 2014/12/15 | 1,802 | 1,838 | 1,801 | 1,819 | 58,600 |
| 2014/12/12 | 1,827 | 1,848 | 1,815 | 1,815 | 81,700 |
| 2014/12/11 | 1,820 | 1,852 | 1,801 | 1,847 | 166,700 |
| 2014/12/10 | 1,851 | 1,851 | 1,820 | 1,825 | 88,400 |
| 2014/12/09 | 1,841 | 1,866 | 1,840 | 1,850 | 80,100 |
| 2014/12/08 | 1,858 | 1,870 | 1,847 | 1,850 | 90,500 |
| 2014/12/05 | 1,849 | 1,882 | 1,835 | 1,872 | 225,500 |
| 2014/12/04 | 1,879 | 1,879 | 1,851 | 1,857 | 118,100 |
| 2014/12/03 | 1,873 | 1,882 | 1,859 | 1,863 | 115,000 |
| 2014/12/02 | 1,860 | 1,882 | 1,852 | 1,877 | 116,000 |
| 2014/12/01 | 1,870 | 1,888 | 1,860 | 1,868 | 122,300 |
| 2014/11/28 | 1,850 | 1,876 | 1,831 | 1,854 | 143,800 |
| 2014/11/27 | 1,870 | 1,872 | 1,825 | 1,828 | 151,900 |
| 2014/11/26 | 1,850 | 1,900 | 1,839 | 1,858 | 272,800 |
| 2014/11/25 | 1,851 | 1,861 | 1,835 | 1,848 | 96,600 |
| 2014/11/21 | 1,816 | 1,857 | 1,815 | 1,849 | 160,900 |
| 2014/11/20 | 1,852 | 1,859 | 1,817 | 1,825 | 333,600 |
| 2014/11/19 | 1,896 | 1,898 | 1,840 | 1,847 | 404,800 |
| 2014/11/18 | 1,929 | 1,950 | 1,911 | 1,917 | 191,400 |
| 2014/11/17 | 1,972 | 1,972 | 1,901 | 1,907 | 163,700 |
| 2014/11/14 | 1,985 | 1,985 | 1,945 | 1,975 | 141,000 |
| 2014/11/13 | 1,946 | 1,970 | 1,930 | 1,959 | 175,400 |
| 2014/11/12 | 1,910 | 1,954 | 1,908 | 1,926 | 165,500 |
| 2014/11/11 | 1,917 | 1,917 | 1,901 | 1,913 | 64,700 |
| 2014/11/10 | 1,920 | 1,922 | 1,894 | 1,912 | 64,000 |
| 2014/11/07 | 1,899 | 1,928 | 1,894 | 1,921 | 107,300 |
| 2014/11/06 | 1,919 | 1,940 | 1,881 | 1,899 | 181,100 |
| 2014/11/05 | 1,875 | 1,924 | 1,874 | 1,915 | 245,100 |
| 2014/11/04 | 1,928 | 1,940 | 1,869 | 1,889 | 331,200 |
| 2014/10/31 | 1,930 | 1,948 | 1,900 | 1,928 | 255,500 |
| 2014/10/30 | 1,888 | 1,913 | 1,869 | 1,910 | 193,000 |
| 2014/10/29 | 1,889 | 1,912 | 1,850 | 1,888 | 226,200 |
| 2014/10/28 | 1,932 | 1,977 | 1,861 | 1,879 | 364,100 |
| 2014/10/27 | 1,892 | 1,970 | 1,846 | 1,917 | 527,800 |
| 2014/10/24 | 1,851 | 2,028 | 1,815 | 1,904 | 1,041,900 |
| 2014/10/23 | 1,824 | 1,877 | 1,814 | 1,830 | 188,400 |
| 2014/10/22 | 1,838 | 1,865 | 1,816 | 1,848 | 251,800 |
| 2014/10/21 | 1,894 | 1,926 | 1,840 | 1,849 | 329,600 |
| 2014/10/20 | 1,949 | 1,979 | 1,860 | 1,894 | 470,000 |
| 2014/10/17 | 1,950 | 2,020 | 1,880 | 1,919 | 1,277,400 |
| 2014/10/16 | 1,909 | 2,197 | 1,909 | 2,081 | 2,886,800 |
| 2014/10/15 | 2,032 | 2,050 | 1,855 | 1,869 | 793,800 |
| 2014/10/14 | 1,815 | 2,100 | 1,783 | 1,992 | 1,075,300 |
| 2014/10/10 | 1,817 | 1,830 | 1,799 | 1,815 | 70,000 |
| 2014/10/09 | 1,900 | 1,920 | 1,857 | 1,862 | 87,900 |
| 2014/10/08 | 1,883 | 1,935 | 1,882 | 1,899 | 125,200 |
| 2014/10/07 | 1,869 | 1,985 | 1,860 | 1,903 | 226,300 |
| 2014/10/06 | 1,899 | 1,933 | 1,838 | 1,871 | 188,600 |
| 2014/10/03 | 1,820 | 1,879 | 1,820 | 1,875 | 130,300 |
| 2014/10/02 | 1,860 | 1,889 | 1,798 | 1,820 | 130,700 |
| 2014/10/01 | 1,881 | 1,895 | 1,865 | 1,865 | 46,000 |
| 2014/09/30 | 1,875 | 1,886 | 1,832 | 1,876 | 72,100 |
| 2014/09/29 | 1,870 | 1,873 | 1,855 | 1,866 | 34,100 |
| 2014/09/26 | 1,860 | 1,873 | 1,841 | 1,852 | 42,900 |
| 2014/09/25 | 1,873 | 1,898 | 1,870 | 1,898 | 72,200 |
| 2014/09/24 | 1,874 | 1,884 | 1,835 | 1,873 | 94,300 |
| 2014/09/22 | 1,849 | 1,875 | 1,835 | 1,874 | 102,400 |
| 2014/09/19 | 1,822 | 1,848 | 1,817 | 1,844 | 135,900 |
| 2014/09/18 | 1,794 | 1,823 | 1,788 | 1,822 | 74,400 |
| 2014/09/17 | 1,808 | 1,808 | 1,789 | 1,794 | 59,100 |
| 2014/09/16 | 1,780 | 1,814 | 1,777 | 1,808 | 87,900 |
| 2014/09/12 | 1,760 | 1,782 | 1,760 | 1,780 | 82,700 |
| 2014/09/11 | 1,765 | 1,773 | 1,759 | 1,760 | 59,700 |
| 2014/09/10 | 1,765 | 1,775 | 1,757 | 1,760 | 75,400 |
| 2014/09/09 | 1,793 | 1,800 | 1,764 | 1,770 | 87,500 |
| 2014/09/08 | 1,788 | 1,795 | 1,758 | 1,789 | 99,200 |
| 2014/09/05 | 1,775 | 1,791 | 1,766 | 1,772 | 142,200 |
| 2014/09/04 | 1,805 | 1,815 | 1,762 | 1,769 | 118,600 |
| 2014/09/03 | 1,798 | 1,815 | 1,760 | 1,803 | 177,800 |
| 2014/09/02 | 1,771 | 1,791 | 1,756 | 1,777 | 129,100 |
| 2014/09/01 | 1,818 | 1,820 | 1,743 | 1,763 | 183,700 |
| 2014/08/29 | 1,800 | 1,903 | 1,782 | 1,834 | 508,500 |
| 2014/08/28 | 1,718 | 1,722 | 1,692 | 1,718 | 77,700 |
| 2014/08/27 | 1,728 | 1,743 | 1,710 | 1,719 | 61,200 |
| 2014/08/26 | 1,747 | 1,747 | 1,723 | 1,730 | 62,100 |
| 2014/08/25 | 1,741 | 1,748 | 1,727 | 1,736 | 45,500 |
| 2014/08/22 | 1,763 | 1,763 | 1,733 | 1,741 | 62,400 |
| 2014/08/21 | 1,748 | 1,767 | 1,740 | 1,764 | 59,600 |
| 2014/08/20 | 1,763 | 1,767 | 1,746 | 1,748 | 39,000 |
| 2014/08/19 | 1,743 | 1,774 | 1,743 | 1,773 | 28,300 |
| 2014/08/18 | 1,737 | 1,748 | 1,707 | 1,741 | 58,900 |
| 2014/08/15 | 1,755 | 1,768 | 1,723 | 1,737 | 74,700 |
| 2014/08/14 | 1,758 | 1,780 | 1,746 | 1,753 | 90,300 |
| 2014/08/13 | 1,765 | 1,765 | 1,733 | 1,742 | 44,400 |
| 2014/08/12 | 1,756 | 1,768 | 1,739 | 1,742 | 40,200 |
| 2014/08/11 | 1,740 | 1,755 | 1,731 | 1,750 | 28,800 |
| 2014/08/08 | 1,775 | 1,775 | 1,713 | 1,717 | 55,300 |
| 2014/08/07 | 1,738 | 1,788 | 1,734 | 1,782 | 106,500 |
| 2014/08/06 | 1,781 | 1,781 | 1,741 | 1,747 | 36,400 |
| 2014/08/05 | 1,784 | 1,806 | 1,780 | 1,781 | 55,900 |
| 2014/08/04 | 1,786 | 1,799 | 1,782 | 1,787 | 27,900 |
| 2014/08/01 | 1,800 | 1,810 | 1,782 | 1,788 | 64,300 |
| 2014/07/31 | 1,840 | 1,850 | 1,815 | 1,820 | 35,400 |
| 2014/07/30 | 1,801 | 1,837 | 1,801 | 1,834 | 57,300 |
| 2014/07/29 | 1,820 | 1,840 | 1,808 | 1,817 | 67,200 |
| 2014/07/28 | 1,800 | 1,831 | 1,782 | 1,829 | 71,800 |
| 2014/07/25 | 1,790 | 1,824 | 1,790 | 1,805 | 72,000 |
| 2014/07/24 | 1,813 | 1,825 | 1,800 | 1,814 | 69,600 |
| 2014/07/23 | 1,780 | 1,817 | 1,772 | 1,813 | 54,600 |
| 2014/07/22 | 1,780 | 1,802 | 1,763 | 1,771 | 49,500 |
| 2014/07/18 | 1,753 | 1,797 | 1,736 | 1,784 | 72,500 |
| 2014/07/17 | 1,775 | 1,811 | 1,757 | 1,790 | 100,900 |
| 2014/07/16 | 1,749 | 1,780 | 1,748 | 1,755 | 59,300 |
| 2014/07/15 | 1,708 | 1,762 | 1,708 | 1,749 | 71,400 |
| 2014/07/14 | 1,725 | 1,744 | 1,725 | 1,728 | 36,200 |
| 2014/07/11 | 1,736 | 1,740 | 1,718 | 1,734 | 24,000 |
| 2014/07/10 | 1,761 | 1,764 | 1,744 | 1,745 | 29,900 |
| 2014/07/09 | 1,750 | 1,768 | 1,747 | 1,756 | 37,300 |
| 2014/07/08 | 1,788 | 1,788 | 1,766 | 1,773 | 46,300 |
| 2014/07/07 | 1,806 | 1,806 | 1,786 | 1,788 | 31,900 |
| 2014/07/04 | 1,780 | 1,811 | 1,779 | 1,806 | 80,600 |
| 2014/07/03 | 1,759 | 1,779 | 1,750 | 1,774 | 40,500 |
| 2014/07/02 | 1,771 | 1,780 | 1,763 | 1,765 | 32,300 |
| 2014/07/01 | 1,755 | 1,774 | 1,749 | 1,765 | 84,900 |
| 2014/06/30 | 1,780 | 1,782 | 1,745 | 1,756 | 109,600 |
| 2014/06/27 | 1,750 | 1,780 | 1,740 | 1,776 | 105,300 |
| 2014/06/26 | 1,769 | 1,770 | 1,741 | 1,756 | 80,200 |
| 2014/06/25 | 1,734 | 1,777 | 1,730 | 1,747 | 110,200 |
| 2014/06/24 | 1,700 | 1,745 | 1,681 | 1,736 | 126,400 |
| 2014/06/23 | 1,695 | 1,715 | 1,685 | 1,709 | 83,700 |
| 2014/06/20 | 1,707 | 1,718 | 1,690 | 1,695 | 91,600 |
| 2014/06/19 | 1,700 | 1,714 | 1,692 | 1,705 | 59,900 |
| 2014/06/18 | 1,676 | 1,700 | 1,676 | 1,687 | 41,500 |
| 2014/06/17 | 1,685 | 1,692 | 1,674 | 1,676 | 36,800 |
| 2014/06/16 | 1,677 | 1,685 | 1,663 | 1,668 | 36,000 |
| 2014/06/13 | 1,656 | 1,698 | 1,656 | 1,692 | 54,100 |
| 2014/06/12 | 1,663 | 1,680 | 1,643 | 1,671 | 32,800 |
| 2014/06/11 | 1,646 | 1,667 | 1,640 | 1,663 | 60,800 |
| 2014/06/10 | 1,663 | 1,687 | 1,656 | 1,657 | 71,700 |
| 2014/06/09 | 1,679 | 1,688 | 1,662 | 1,671 | 74,400 |
| 2014/06/06 | 1,687 | 1,697 | 1,674 | 1,679 | 78,200 |
| 2014/06/05 | 1,699 | 1,704 | 1,688 | 1,693 | 29,700 |
| 2014/06/04 | 1,701 | 1,709 | 1,695 | 1,698 | 25,400 |
| 2014/06/03 | 1,728 | 1,736 | 1,688 | 1,702 | 77,100 |
| 2014/06/02 | 1,727 | 1,732 | 1,702 | 1,716 | 58,700 |
| 2014/05/30 | 1,713 | 1,722 | 1,689 | 1,701 | 71,100 |
| 2014/05/29 | 1,675 | 1,722 | 1,675 | 1,713 | 84,500 |
| 2014/05/28 | 1,622 | 1,683 | 1,621 | 1,664 | 79,300 |
| 2014/05/27 | 1,639 | 1,655 | 1,628 | 1,629 | 68,500 |
| 2014/05/26 | 1,625 | 1,645 | 1,624 | 1,644 | 38,700 |
| 2014/05/23 | 1,627 | 1,643 | 1,614 | 1,627 | 60,800 |
| 2014/05/22 | 1,570 | 1,614 | 1,570 | 1,605 | 68,500 |
| 2014/05/21 | 1,575 | 1,580 | 1,556 | 1,575 | 45,100 |
| 2014/05/20 | 1,575 | 1,595 | 1,575 | 1,577 | 29,400 |
| 2014/05/19 | 1,602 | 1,614 | 1,576 | 1,577 | 40,600 |
| 2014/05/16 | 1,605 | 1,606 | 1,587 | 1,602 | 106,500 |
| 2014/05/15 | 1,636 | 1,648 | 1,632 | 1,639 | 46,200 |
| 2014/05/14 | 1,669 | 1,680 | 1,648 | 1,655 | 56,900 |
| 2014/05/13 | 1,685 | 1,699 | 1,664 | 1,667 | 34,100 |
| 2014/05/12 | 1,683 | 1,718 | 1,670 | 1,672 | 44,600 |
| 2014/05/09 | 1,685 | 1,755 | 1,684 | 1,711 | 75,400 |
| 2014/05/08 | 1,742 | 1,742 | 1,681 | 1,688 | 83,200 |
| 2014/05/07 | 1,711 | 1,769 | 1,709 | 1,748 | 156,200 |
| 2014/05/02 | 1,684 | 1,719 | 1,672 | 1,712 | 90,000 |
| 2014/05/01 | 1,670 | 1,692 | 1,667 | 1,684 | 144,800 |
| 2014/04/30 | 1,670 | 1,675 | 1,621 | 1,653 | 132,100 |
| 2014/04/28 | 1,670 | 1,675 | 1,627 | 1,644 | 111,800 |
| 2014/04/25 | 1,689 | 1,689 | 1,665 | 1,675 | 106,400 |
| 2014/04/24 | 1,645 | 1,692 | 1,645 | 1,679 | 143,700 |
| 2014/04/23 | 1,607 | 1,640 | 1,601 | 1,639 | 104,200 |
| 2014/04/22 | 1,581 | 1,609 | 1,566 | 1,587 | 179,700 |
| 2014/04/21 | 1,600 | 1,607 | 1,559 | 1,572 | 238,800 |
| 2014/04/18 | 1,608 | 1,640 | 1,588 | 1,600 | 262,100 |
| 2014/04/17 | 1,680 | 1,708 | 1,614 | 1,618 | 161,200 |
| 2014/04/16 | 1,652 | 1,682 | 1,645 | 1,680 | 65,100 |
| 2014/04/15 | 1,668 | 1,682 | 1,636 | 1,641 | 50,000 |
| 2014/04/14 | 1,711 | 1,714 | 1,652 | 1,658 | 46,400 |
| 2014/04/11 | 1,653 | 1,670 | 1,635 | 1,651 | 30,800 |
| 2014/04/10 | 1,711 | 1,734 | 1,701 | 1,701 | 40,700 |
| 2014/04/09 | 1,695 | 1,710 | 1,677 | 1,693 | 55,100 |
| 2014/04/08 | 1,748 | 1,756 | 1,701 | 1,703 | 35,300 |
| 2014/04/07 | 1,750 | 1,769 | 1,744 | 1,747 | 53,800 |
| 2014/04/04 | 1,767 | 1,780 | 1,764 | 1,767 | 61,500 |
| 2014/04/03 | 1,785 | 1,789 | 1,762 | 1,766 | 68,700 |
| 2014/04/02 | 1,815 | 1,832 | 1,801 | 1,803 | 48,200 |
| 2014/04/01 | 1,782 | 1,816 | 1,777 | 1,798 | 30,700 |
| 2014/03/31 | 1,782 | 1,800 | 1,751 | 1,793 | 51,800 |
| 2014/03/28 | 1,775 | 1,816 | 1,764 | 1,800 | 42,900 |
| 2014/03/27 | 1,764 | 1,795 | 1,730 | 1,789 | 34,600 |
| 2014/03/26 | 1,798 | 1,806 | 1,774 | 1,779 | 57,400 |
| 2014/03/25 | 1,790 | 1,827 | 1,779 | 1,784 | 79,100 |
| 2014/03/24 | 1,751 | 1,844 | 1,751 | 1,783 | 132,600 |
| 2014/03/20 | 1,740 | 1,748 | 1,675 | 1,688 | 32,400 |
| 2014/03/19 | 1,714 | 1,744 | 1,705 | 1,729 | 44,900 |
| 2014/03/18 | 1,706 | 1,730 | 1,693 | 1,714 | 79,100 |
| 2014/03/17 | 1,670 | 1,680 | 1,632 | 1,640 | 122,300 |
| 2014/03/14 | 1,706 | 1,741 | 1,675 | 1,678 | 111,100 |
| 2014/03/13 | 1,771 | 1,785 | 1,756 | 1,761 | 32,800 |
| 2014/03/12 | 1,803 | 1,805 | 1,755 | 1,757 | 51,900 |
| 2014/03/11 | 1,832 | 1,846 | 1,806 | 1,827 | 48,200 |
| 2014/03/10 | 1,838 | 1,847 | 1,801 | 1,812 | 50,800 |
| 2014/03/07 | 1,849 | 1,884 | 1,831 | 1,853 | 73,800 |
| 2014/03/06 | 1,820 | 1,836 | 1,794 | 1,825 | 82,400 |
| 2014/03/05 | 1,750 | 1,825 | 1,750 | 1,794 | 97,300 |
| 2014/03/04 | 1,701 | 1,799 | 1,694 | 1,770 | 201,800 |
| 2014/03/03 | 1,726 | 1,727 | 1,656 | 1,667 | 119,500 |
| 2014/02/28 | 1,785 | 1,785 | 1,735 | 1,749 | 57,000 |
| 2014/02/27 | 1,803 | 1,811 | 1,772 | 1,782 | 42,900 |
| 2014/02/26 | 1,795 | 1,834 | 1,795 | 1,807 | 33,800 |
| 2014/02/25 | 1,794 | 1,817 | 1,780 | 1,808 | 52,200 |
| 2014/02/24 | 1,764 | 1,794 | 1,742 | 1,773 | 39,000 |
| 2014/02/21 | 1,754 | 1,789 | 1,754 | 1,775 | 36,300 |
| 2014/02/20 | 1,792 | 1,797 | 1,743 | 1,756 | 30,400 |
| 2014/02/19 | 1,781 | 1,806 | 1,769 | 1,792 | 22,700 |
| 2014/02/18 | 1,737 | 1,809 | 1,737 | 1,804 | 53,500 |
| 2014/02/17 | 1,757 | 1,784 | 1,714 | 1,752 | 28,400 |
| 2014/02/14 | 1,785 | 1,791 | 1,730 | 1,750 | 63,600 |
| 2014/02/13 | 1,789 | 1,796 | 1,776 | 1,785 | 39,400 |
| 2014/02/12 | 1,792 | 1,804 | 1,775 | 1,789 | 49,600 |
| 2014/02/10 | 1,793 | 1,815 | 1,772 | 1,787 | 44,000 |
| 2014/02/07 | 1,770 | 1,795 | 1,735 | 1,772 | 65,400 |
| 2014/02/06 | 1,747 | 1,792 | 1,745 | 1,765 | 44,500 |
| 2014/02/05 | 1,740 | 1,771 | 1,721 | 1,747 | 77,100 |
| 2014/02/04 | 1,801 | 1,807 | 1,739 | 1,739 | 83,000 |
| 2014/02/03 | 1,872 | 1,896 | 1,836 | 1,857 | 70,800 |
| 2014/01/31 | 1,899 | 1,906 | 1,839 | 1,872 | 145,000 |
| 2014/01/30 | 1,932 | 1,951 | 1,885 | 1,903 | 122,300 |
| 2014/01/29 | 1,879 | 1,985 | 1,848 | 1,972 | 174,800 |
| 2014/01/28 | 1,846 | 1,889 | 1,839 | 1,839 | 90,500 |
| 2014/01/27 | 1,867 | 1,878 | 1,835 | 1,847 | 115,800 |
| 2014/01/24 | 1,901 | 1,925 | 1,891 | 1,901 | 83,000 |
| 2014/01/23 | 1,970 | 1,984 | 1,934 | 1,935 | 88,400 |
| 2014/01/22 | 1,990 | 1,996 | 1,949 | 1,984 | 75,000 |
| 2014/01/21 | 2,005 | 2,034 | 1,985 | 1,998 | 109,000 |
| 2014/01/20 | 2,015 | 2,015 | 1,971 | 1,990 | 110,000 |
| 2014/01/17 | 1,971 | 2,025 | 1,970 | 1,999 | 248,300 |
| 2014/01/16 | 1,941 | 1,969 | 1,928 | 1,931 | 74,900 |
| 2014/01/15 | 1,937 | 1,959 | 1,908 | 1,959 | 87,700 |
| 2014/01/14 | 1,959 | 1,959 | 1,905 | 1,910 | 86,800 |
| 2014/01/10 | 1,952 | 1,988 | 1,949 | 1,988 | 72,700 |
| 2014/01/09 | 1,970 | 1,970 | 1,944 | 1,968 | 40,900 |
| 2014/01/08 | 1,975 | 1,985 | 1,946 | 1,954 | 59,100 |
| 2014/01/07 | 1,970 | 1,994 | 1,963 | 1,970 | 62,100 |
| 2014/01/06 | 1,993 | 1,998 | 1,967 | 1,978 | 55,700 |