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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,430 | 5,450 | 5,380 | 5,400 | 32,200 |
| 2017/12/28 | 5,480 | 5,540 | 5,400 | 5,410 | 40,400 |
| 2017/12/27 | 5,380 | 5,520 | 5,370 | 5,520 | 50,400 |
| 2017/12/26 | 5,430 | 5,520 | 5,390 | 5,400 | 47,600 |
| 2017/12/25 | 5,310 | 5,440 | 5,270 | 5,430 | 61,000 |
| 2017/12/22 | 5,240 | 5,310 | 5,230 | 5,300 | 41,400 |
| 2017/12/21 | 5,230 | 5,290 | 5,210 | 5,280 | 41,300 |
| 2017/12/20 | 5,180 | 5,250 | 5,170 | 5,240 | 48,300 |
| 2017/12/19 | 5,240 | 5,280 | 5,200 | 5,200 | 47,400 |
| 2017/12/18 | 5,270 | 5,350 | 5,250 | 5,300 | 108,500 |
| 2017/12/15 | 5,240 | 5,290 | 5,210 | 5,230 | 63,600 |
| 2017/12/14 | 5,280 | 5,320 | 5,210 | 5,260 | 72,500 |
| 2017/12/13 | 5,270 | 5,270 | 5,180 | 5,210 | 96,600 |
| 2017/12/12 | 5,300 | 5,340 | 5,250 | 5,280 | 46,800 |
| 2017/12/11 | 5,380 | 5,380 | 5,280 | 5,300 | 54,900 |
| 2017/12/08 | 5,230 | 5,310 | 5,200 | 5,280 | 73,200 |
| 2017/12/07 | 5,130 | 5,260 | 5,070 | 5,210 | 123,100 |
| 2017/12/06 | 5,050 | 5,200 | 4,995 | 5,080 | 123,200 |
| 2017/12/05 | 5,090 | 5,130 | 4,970 | 5,040 | 177,900 |
| 2017/12/04 | 5,250 | 5,250 | 5,100 | 5,140 | 74,600 |
| 2017/12/01 | 5,150 | 5,250 | 5,140 | 5,220 | 129,800 |
| 2017/11/30 | 4,935 | 5,150 | 4,920 | 5,150 | 134,200 |
| 2017/11/29 | 4,865 | 4,995 | 4,835 | 4,995 | 104,200 |
| 2017/11/28 | 4,780 | 4,895 | 4,725 | 4,875 | 102,700 |
| 2017/11/27 | 4,780 | 4,795 | 4,725 | 4,740 | 56,700 |
| 2017/11/24 | 4,720 | 4,795 | 4,680 | 4,780 | 51,500 |
| 2017/11/22 | 4,715 | 4,755 | 4,690 | 4,725 | 57,300 |
| 2017/11/21 | 4,705 | 4,750 | 4,670 | 4,715 | 71,900 |
| 2017/11/20 | 4,690 | 4,745 | 4,670 | 4,705 | 72,300 |
| 2017/11/17 | 4,660 | 4,740 | 4,620 | 4,690 | 140,300 |
| 2017/11/16 | 4,500 | 4,655 | 4,495 | 4,615 | 118,000 |
| 2017/11/15 | 4,550 | 4,600 | 4,515 | 4,540 | 98,300 |
| 2017/11/14 | 4,485 | 4,680 | 4,485 | 4,600 | 91,800 |
| 2017/11/13 | 4,500 | 4,535 | 4,500 | 4,530 | 52,600 |
| 2017/11/10 | 4,475 | 4,575 | 4,470 | 4,545 | 84,800 |
| 2017/11/09 | 4,440 | 4,625 | 4,415 | 4,545 | 208,000 |
| 2017/11/08 | 4,320 | 4,450 | 4,320 | 4,440 | 129,800 |
| 2017/11/07 | 4,285 | 4,360 | 4,275 | 4,355 | 109,900 |
| 2017/11/06 | 4,245 | 4,325 | 4,200 | 4,300 | 127,800 |
| 2017/11/02 | 4,210 | 4,240 | 4,160 | 4,210 | 112,500 |
| 2017/11/01 | 4,425 | 4,440 | 4,160 | 4,195 | 359,700 |
| 2017/10/31 | 4,160 | 4,475 | 4,135 | 4,455 | 402,400 |
| 2017/10/30 | 4,250 | 4,255 | 4,070 | 4,115 | 295,000 |
| 2017/10/27 | 4,190 | 4,375 | 4,160 | 4,360 | 391,100 |
| 2017/10/26 | 3,945 | 4,180 | 3,920 | 4,175 | 445,400 |
| 2017/10/25 | 4,150 | 4,175 | 3,900 | 3,950 | 674,800 |
| 2017/10/24 | 4,345 | 4,440 | 4,335 | 4,405 | 94,600 |
| 2017/10/23 | 4,450 | 4,450 | 4,330 | 4,345 | 115,500 |
| 2017/10/20 | 4,390 | 4,460 | 4,350 | 4,410 | 105,900 |
| 2017/10/19 | 4,340 | 4,390 | 4,330 | 4,370 | 97,100 |
| 2017/10/18 | 4,360 | 4,380 | 4,325 | 4,370 | 87,400 |
| 2017/10/17 | 4,350 | 4,410 | 4,325 | 4,410 | 74,100 |
| 2017/10/16 | 4,340 | 4,420 | 4,335 | 4,350 | 85,800 |
| 2017/10/13 | 4,395 | 4,395 | 4,340 | 4,365 | 84,900 |
| 2017/10/12 | 4,400 | 4,450 | 4,400 | 4,405 | 47,400 |
| 2017/10/11 | 4,470 | 4,480 | 4,375 | 4,390 | 64,400 |
| 2017/10/10 | 4,455 | 4,505 | 4,435 | 4,480 | 38,000 |
| 2017/10/06 | 4,465 | 4,525 | 4,435 | 4,475 | 60,100 |
| 2017/10/05 | 4,470 | 4,495 | 4,460 | 4,470 | 77,200 |
| 2017/10/04 | 4,500 | 4,505 | 4,450 | 4,470 | 98,200 |
| 2017/10/03 | 4,445 | 4,500 | 4,405 | 4,495 | 77,900 |
| 2017/10/02 | 4,380 | 4,415 | 4,330 | 4,410 | 62,500 |
| 2017/09/29 | 4,315 | 4,410 | 4,310 | 4,380 | 63,500 |
| 2017/09/28 | 4,275 | 4,380 | 4,230 | 4,375 | 75,100 |
| 2017/09/27 | 4,235 | 4,280 | 4,205 | 4,280 | 44,600 |
| 2017/09/26 | 4,160 | 4,250 | 4,140 | 4,240 | 72,200 |
| 2017/09/25 | 4,150 | 4,170 | 4,105 | 4,160 | 56,400 |
| 2017/09/22 | 4,085 | 4,145 | 4,045 | 4,110 | 62,600 |
| 2017/09/21 | 4,050 | 4,105 | 4,030 | 4,105 | 61,400 |
| 2017/09/20 | 4,145 | 4,190 | 4,090 | 4,120 | 106,000 |
| 2017/09/19 | 4,050 | 4,170 | 4,035 | 4,150 | 100,000 |
| 2017/09/15 | 3,950 | 4,035 | 3,900 | 4,015 | 247,800 |
| 2017/09/14 | 4,190 | 4,210 | 4,155 | 4,170 | 231,800 |
| 2017/09/13 | 4,155 | 4,205 | 4,120 | 4,200 | 85,800 |
| 2017/09/12 | 4,120 | 4,180 | 4,085 | 4,115 | 72,400 |
| 2017/09/11 | 4,070 | 4,095 | 4,005 | 4,055 | 84,200 |
| 2017/09/08 | 3,950 | 4,050 | 3,935 | 4,015 | 100,300 |
| 2017/09/07 | 3,850 | 3,950 | 3,845 | 3,935 | 102,200 |
| 2017/09/06 | 3,700 | 3,825 | 3,680 | 3,820 | 56,200 |
| 2017/09/05 | 3,840 | 3,855 | 3,755 | 3,760 | 54,100 |
| 2017/09/04 | 3,845 | 3,860 | 3,780 | 3,845 | 59,400 |
| 2017/09/01 | 3,700 | 3,860 | 3,700 | 3,845 | 134,800 |
| 2017/08/31 | 3,630 | 3,685 | 3,620 | 3,680 | 32,500 |
| 2017/08/30 | 3,625 | 3,650 | 3,610 | 3,645 | 21,900 |
| 2017/08/29 | 3,560 | 3,630 | 3,540 | 3,620 | 32,800 |
| 2017/08/28 | 3,580 | 3,610 | 3,570 | 3,600 | 30,500 |
| 2017/08/25 | 3,555 | 3,605 | 3,555 | 3,580 | 51,300 |
| 2017/08/24 | 3,650 | 3,680 | 3,555 | 3,555 | 78,200 |
| 2017/08/23 | 3,625 | 3,680 | 3,625 | 3,650 | 47,900 |
| 2017/08/22 | 3,550 | 3,615 | 3,550 | 3,600 | 41,300 |
| 2017/08/21 | 3,555 | 3,615 | 3,555 | 3,590 | 64,900 |
| 2017/08/18 | 3,500 | 3,560 | 3,490 | 3,530 | 37,100 |
| 2017/08/17 | 3,545 | 3,560 | 3,525 | 3,550 | 36,600 |
| 2017/08/16 | 3,530 | 3,590 | 3,525 | 3,565 | 30,600 |
| 2017/08/15 | 3,565 | 3,565 | 3,520 | 3,540 | 52,200 |
| 2017/08/14 | 3,535 | 3,555 | 3,500 | 3,505 | 70,400 |
| 2017/08/10 | 3,600 | 3,615 | 3,560 | 3,580 | 59,200 |
| 2017/08/09 | 3,655 | 3,655 | 3,570 | 3,585 | 42,400 |
| 2017/08/08 | 3,695 | 3,695 | 3,635 | 3,655 | 34,400 |
| 2017/08/07 | 3,700 | 3,740 | 3,660 | 3,675 | 61,100 |
| 2017/08/04 | 3,655 | 3,665 | 3,610 | 3,660 | 47,300 |
| 2017/08/03 | 3,615 | 3,620 | 3,565 | 3,605 | 54,300 |
| 2017/08/02 | 3,660 | 3,685 | 3,625 | 3,625 | 52,100 |
| 2017/08/01 | 3,660 | 3,690 | 3,630 | 3,655 | 59,800 |
| 2017/07/31 | 3,640 | 3,695 | 3,630 | 3,655 | 74,000 |
| 2017/07/28 | 3,740 | 3,740 | 3,600 | 3,645 | 140,200 |
| 2017/07/27 | 3,890 | 3,955 | 3,720 | 3,755 | 242,700 |
| 2017/07/26 | 3,810 | 3,820 | 3,685 | 3,760 | 100,800 |
| 2017/07/25 | 3,780 | 3,820 | 3,750 | 3,810 | 109,900 |
| 2017/07/24 | 3,685 | 3,775 | 3,685 | 3,760 | 88,800 |
| 2017/07/21 | 3,650 | 3,735 | 3,645 | 3,730 | 71,600 |
| 2017/07/20 | 3,620 | 3,700 | 3,620 | 3,675 | 100,500 |
| 2017/07/19 | 3,595 | 3,745 | 3,570 | 3,620 | 98,600 |
| 2017/07/18 | 3,505 | 3,570 | 3,500 | 3,555 | 44,400 |
| 2017/07/14 | 3,475 | 3,550 | 3,475 | 3,540 | 68,900 |
| 2017/07/13 | 3,475 | 3,500 | 3,460 | 3,475 | 29,500 |
| 2017/07/12 | 3,460 | 3,485 | 3,455 | 3,470 | 23,600 |
| 2017/07/11 | 3,420 | 3,505 | 3,420 | 3,485 | 40,400 |
| 2017/07/10 | 3,465 | 3,480 | 3,450 | 3,465 | 23,700 |
| 2017/07/07 | 3,430 | 3,475 | 3,415 | 3,450 | 118,400 |
| 2017/07/06 | 3,515 | 3,550 | 3,485 | 3,495 | 48,000 |
| 2017/07/05 | 3,490 | 3,555 | 3,470 | 3,545 | 107,200 |
| 2017/07/04 | 3,500 | 3,510 | 3,485 | 3,490 | 80,800 |
| 2017/07/03 | 3,410 | 3,475 | 3,410 | 3,475 | 50,800 |
| 2017/06/30 | 3,455 | 3,460 | 3,345 | 3,395 | 134,800 |
| 2017/06/29 | 3,460 | 3,490 | 3,440 | 3,490 | 68,600 |
| 2017/06/28 | 3,460 | 3,465 | 3,415 | 3,425 | 62,400 |
| 2017/06/27 | 3,410 | 3,460 | 3,410 | 3,455 | 58,200 |
| 2017/06/26 | 3,360 | 3,425 | 3,355 | 3,410 | 50,000 |
| 2017/06/23 | 3,365 | 3,370 | 3,330 | 3,370 | 48,100 |
| 2017/06/22 | 3,390 | 3,405 | 3,345 | 3,345 | 37,100 |
| 2017/06/21 | 3,300 | 3,445 | 3,290 | 3,390 | 116,800 |
| 2017/06/20 | 3,270 | 3,275 | 3,245 | 3,245 | 59,100 |
| 2017/06/19 | 3,210 | 3,275 | 3,210 | 3,250 | 36,200 |
| 2017/06/16 | 3,245 | 3,250 | 3,185 | 3,215 | 67,300 |
| 2017/06/15 | 3,230 | 3,245 | 3,190 | 3,215 | 85,500 |
| 2017/06/14 | 3,195 | 3,215 | 3,160 | 3,170 | 45,600 |
| 2017/06/13 | 3,185 | 3,195 | 3,165 | 3,190 | 28,400 |
| 2017/06/12 | 3,215 | 3,215 | 3,150 | 3,195 | 45,100 |
| 2017/06/09 | 3,200 | 3,220 | 3,185 | 3,195 | 51,400 |
| 2017/06/08 | 3,260 | 3,265 | 3,215 | 3,220 | 52,200 |
| 2017/06/07 | 3,220 | 3,315 | 3,220 | 3,280 | 98,200 |
| 2017/06/06 | 3,310 | 3,310 | 3,195 | 3,220 | 115,700 |
| 2017/06/05 | 3,305 | 3,320 | 3,280 | 3,300 | 57,500 |
| 2017/06/02 | 3,325 | 3,325 | 3,285 | 3,305 | 60,900 |
| 2017/06/01 | 3,270 | 3,320 | 3,265 | 3,300 | 68,200 |
| 2017/05/31 | 3,265 | 3,300 | 3,255 | 3,270 | 61,900 |
| 2017/05/30 | 3,245 | 3,260 | 3,215 | 3,260 | 51,400 |
| 2017/05/29 | 3,250 | 3,270 | 3,230 | 3,230 | 36,900 |
| 2017/05/26 | 3,225 | 3,295 | 3,215 | 3,260 | 95,300 |
| 2017/05/25 | 3,255 | 3,275 | 3,230 | 3,230 | 54,600 |
| 2017/05/24 | 3,295 | 3,295 | 3,240 | 3,265 | 75,900 |
| 2017/05/23 | 3,270 | 3,305 | 3,240 | 3,250 | 52,400 |
| 2017/05/22 | 3,275 | 3,295 | 3,245 | 3,250 | 88,900 |
| 2017/05/19 | 3,320 | 3,320 | 3,220 | 3,270 | 208,600 |
| 2017/05/18 | 3,360 | 3,410 | 3,350 | 3,395 | 109,800 |
| 2017/05/17 | 3,470 | 3,485 | 3,410 | 3,430 | 136,000 |
| 2017/05/16 | 3,465 | 3,540 | 3,450 | 3,510 | 109,500 |
| 2017/05/15 | 3,380 | 3,470 | 3,370 | 3,450 | 67,500 |
| 2017/05/12 | 3,420 | 3,435 | 3,355 | 3,415 | 87,200 |
| 2017/05/11 | 3,410 | 3,465 | 3,395 | 3,420 | 89,400 |
| 2017/05/10 | 3,340 | 3,425 | 3,335 | 3,415 | 112,000 |
| 2017/05/09 | 3,255 | 3,335 | 3,255 | 3,305 | 157,300 |
| 2017/05/08 | 3,170 | 3,335 | 3,170 | 3,325 | 177,200 |
| 2017/05/02 | 3,150 | 3,185 | 3,120 | 3,135 | 79,100 |
| 2017/05/01 | 3,100 | 3,155 | 3,095 | 3,125 | 149,800 |
| 2017/04/28 | 2,911 | 3,080 | 2,911 | 3,060 | 322,900 |
| 2017/04/27 | 2,958 | 3,000 | 2,947 | 2,981 | 93,900 |
| 2017/04/26 | 2,975 | 3,005 | 2,965 | 2,977 | 79,800 |
| 2017/04/25 | 2,996 | 2,999 | 2,960 | 2,967 | 56,100 |
| 2017/04/24 | 3,010 | 3,010 | 2,960 | 2,980 | 47,400 |
| 2017/04/21 | 2,924 | 2,990 | 2,922 | 2,964 | 90,300 |
| 2017/04/20 | 2,907 | 2,937 | 2,865 | 2,925 | 108,300 |
| 2017/04/19 | 2,883 | 2,947 | 2,883 | 2,910 | 60,600 |
| 2017/04/18 | 2,938 | 2,938 | 2,893 | 2,919 | 34,900 |
| 2017/04/17 | 2,916 | 2,952 | 2,911 | 2,940 | 36,000 |
| 2017/04/14 | 2,928 | 2,942 | 2,863 | 2,873 | 60,200 |
| 2017/04/13 | 2,932 | 2,980 | 2,928 | 2,962 | 58,300 |
| 2017/04/12 | 2,993 | 2,993 | 2,943 | 2,977 | 63,700 |
| 2017/04/11 | 2,996 | 3,015 | 2,977 | 3,000 | 104,400 |
| 2017/04/10 | 2,995 | 3,025 | 2,980 | 2,995 | 61,000 |
| 2017/04/07 | 2,979 | 3,070 | 2,971 | 2,995 | 172,200 |
| 2017/04/06 | 3,000 | 3,020 | 2,909 | 2,925 | 158,200 |
| 2017/04/05 | 3,025 | 3,065 | 3,015 | 3,025 | 45,700 |
| 2017/04/04 | 3,095 | 3,100 | 3,035 | 3,050 | 39,200 |
| 2017/04/03 | 3,080 | 3,125 | 3,055 | 3,105 | 55,800 |
| 2017/03/31 | 3,135 | 3,145 | 3,080 | 3,085 | 66,700 |
| 2017/03/30 | 3,140 | 3,165 | 3,085 | 3,090 | 29,000 |
| 2017/03/29 | 3,130 | 3,165 | 3,125 | 3,155 | 39,400 |
| 2017/03/28 | 3,090 | 3,145 | 3,090 | 3,140 | 56,700 |
| 2017/03/27 | 3,075 | 3,110 | 3,075 | 3,090 | 70,000 |
| 2017/03/24 | 3,100 | 3,150 | 3,100 | 3,115 | 59,700 |
| 2017/03/23 | 3,040 | 3,110 | 3,040 | 3,100 | 92,000 |
| 2017/03/22 | 3,110 | 3,175 | 3,050 | 3,055 | 128,800 |
| 2017/03/21 | 3,125 | 3,220 | 3,105 | 3,160 | 145,900 |
| 2017/03/17 | 3,125 | 3,160 | 3,095 | 3,150 | 115,700 |
| 2017/03/16 | 3,065 | 3,125 | 3,015 | 3,110 | 202,300 |
| 2017/03/15 | 3,195 | 3,200 | 2,925 | 3,025 | 631,200 |
| 2017/03/14 | 3,170 | 3,190 | 3,145 | 3,185 | 27,400 |
| 2017/03/13 | 3,165 | 3,190 | 3,150 | 3,165 | 34,100 |
| 2017/03/10 | 3,190 | 3,200 | 3,155 | 3,155 | 82,500 |
| 2017/03/09 | 3,100 | 3,195 | 3,100 | 3,170 | 76,500 |
| 2017/03/08 | 3,040 | 3,090 | 3,035 | 3,090 | 55,500 |
| 2017/03/07 | 3,050 | 3,075 | 3,030 | 3,050 | 44,300 |
| 2017/03/06 | 3,080 | 3,080 | 3,035 | 3,035 | 18,300 |
| 2017/03/03 | 3,075 | 3,095 | 3,055 | 3,065 | 33,300 |
| 2017/03/02 | 3,090 | 3,105 | 3,075 | 3,090 | 87,200 |
| 2017/03/01 | 3,060 | 3,075 | 3,025 | 3,075 | 26,300 |
| 2017/02/28 | 3,070 | 3,080 | 3,055 | 3,060 | 58,700 |
| 2017/02/27 | 3,055 | 3,060 | 3,020 | 3,040 | 39,000 |
| 2017/02/24 | 3,050 | 3,075 | 3,035 | 3,060 | 36,100 |
| 2017/02/23 | 3,020 | 3,050 | 3,010 | 3,050 | 28,700 |
| 2017/02/22 | 3,055 | 3,055 | 3,005 | 3,020 | 34,600 |
| 2017/02/21 | 3,040 | 3,065 | 3,015 | 3,055 | 42,200 |
| 2017/02/20 | 3,025 | 3,045 | 3,005 | 3,040 | 50,000 |
| 2017/02/17 | 2,999 | 3,035 | 2,962 | 3,025 | 56,700 |
| 2017/02/16 | 3,005 | 3,010 | 2,969 | 2,999 | 38,400 |
| 2017/02/15 | 3,030 | 3,035 | 2,985 | 2,997 | 44,300 |
| 2017/02/14 | 3,035 | 3,035 | 2,985 | 2,986 | 89,000 |
| 2017/02/13 | 3,005 | 3,010 | 2,975 | 2,986 | 38,400 |
| 2017/02/10 | 2,945 | 2,990 | 2,929 | 2,987 | 53,100 |
| 2017/02/09 | 2,925 | 2,947 | 2,922 | 2,927 | 41,600 |
| 2017/02/08 | 2,916 | 2,929 | 2,915 | 2,925 | 34,200 |
| 2017/02/07 | 2,923 | 2,944 | 2,912 | 2,923 | 45,100 |
| 2017/02/06 | 2,965 | 2,965 | 2,920 | 2,946 | 40,700 |
| 2017/02/03 | 2,923 | 2,984 | 2,923 | 2,968 | 62,800 |
| 2017/02/02 | 2,962 | 2,970 | 2,921 | 2,930 | 59,800 |
| 2017/02/01 | 2,910 | 2,954 | 2,890 | 2,948 | 68,000 |
| 2017/01/31 | 2,892 | 2,948 | 2,887 | 2,906 | 97,500 |
| 2017/01/30 | 3,000 | 3,020 | 2,929 | 2,935 | 172,100 |
| 2017/01/27 | 3,130 | 3,130 | 2,933 | 3,000 | 302,000 |
| 2017/01/26 | 3,100 | 3,135 | 3,080 | 3,125 | 105,100 |
| 2017/01/25 | 3,075 | 3,085 | 3,040 | 3,080 | 95,700 |
| 2017/01/24 | 3,010 | 3,090 | 3,005 | 3,015 | 155,900 |
| 2017/01/23 | 2,977 | 3,035 | 2,976 | 3,010 | 87,700 |
| 2017/01/20 | 2,979 | 3,010 | 2,950 | 3,000 | 102,800 |
| 2017/01/19 | 2,938 | 3,010 | 2,930 | 2,992 | 117,900 |
| 2017/01/18 | 2,901 | 2,926 | 2,871 | 2,907 | 111,000 |
| 2017/01/17 | 2,911 | 2,916 | 2,879 | 2,888 | 78,600 |
| 2017/01/16 | 2,941 | 2,941 | 2,890 | 2,910 | 55,900 |
| 2017/01/13 | 2,877 | 2,949 | 2,876 | 2,935 | 62,800 |
| 2017/01/12 | 2,980 | 2,988 | 2,897 | 2,906 | 80,800 |
| 2017/01/11 | 3,020 | 3,020 | 2,948 | 2,970 | 107,000 |
| 2017/01/10 | 3,005 | 3,025 | 2,947 | 3,020 | 129,700 |
| 2017/01/06 | 2,999 | 3,060 | 2,999 | 3,045 | 102,600 |
| 2017/01/05 | 3,055 | 3,055 | 2,988 | 3,020 | 86,300 |
| 2017/01/04 | 3,075 | 3,075 | 3,025 | 3,040 | 75,100 |