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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,697 | 1,721 | 1,696 | 1,709 | 208,000 |
| 2022/12/29 | 1,715 | 1,720 | 1,699 | 1,715 | 191,100 |
| 2022/12/28 | 1,715 | 1,715 | 1,696 | 1,710 | 167,200 |
| 2022/12/27 | 1,718 | 1,743 | 1,713 | 1,734 | 183,800 |
| 2022/12/26 | 1,710 | 1,716 | 1,691 | 1,703 | 144,500 |
| 2022/12/23 | 1,720 | 1,720 | 1,696 | 1,703 | 134,300 |
| 2022/12/22 | 1,737 | 1,745 | 1,724 | 1,735 | 127,100 |
| 2022/12/21 | 1,771 | 1,783 | 1,730 | 1,753 | 172,700 |
| 2022/12/20 | 1,853 | 1,858 | 1,771 | 1,785 | 321,200 |
| 2022/12/19 | 1,819 | 1,846 | 1,819 | 1,845 | 123,000 |
| 2022/12/16 | 1,838 | 1,855 | 1,831 | 1,838 | 133,500 |
| 2022/12/15 | 1,863 | 1,864 | 1,851 | 1,852 | 28,300 |
| 2022/12/14 | 1,852 | 1,870 | 1,850 | 1,864 | 105,800 |
| 2022/12/13 | 1,850 | 1,862 | 1,837 | 1,840 | 67,000 |
| 2022/12/12 | 1,853 | 1,860 | 1,839 | 1,854 | 69,700 |
| 2022/12/09 | 1,837 | 1,854 | 1,824 | 1,852 | 76,500 |
| 2022/12/08 | 1,819 | 1,833 | 1,808 | 1,823 | 84,700 |
| 2022/12/07 | 1,787 | 1,826 | 1,782 | 1,817 | 78,200 |
| 2022/12/06 | 1,790 | 1,796 | 1,775 | 1,784 | 75,500 |
| 2022/12/05 | 1,821 | 1,821 | 1,788 | 1,796 | 85,200 |
| 2022/12/02 | 1,865 | 1,866 | 1,825 | 1,826 | 104,800 |
| 2022/12/01 | 1,906 | 1,906 | 1,866 | 1,877 | 72,200 |
| 2022/11/30 | 1,917 | 1,917 | 1,889 | 1,903 | 119,700 |
| 2022/11/29 | 1,941 | 1,951 | 1,922 | 1,933 | 106,300 |
| 2022/11/28 | 1,979 | 1,979 | 1,943 | 1,953 | 129,600 |
| 2022/11/25 | 1,986 | 1,998 | 1,981 | 1,991 | 87,500 |
| 2022/11/24 | 1,960 | 1,987 | 1,960 | 1,976 | 91,000 |
| 2022/11/22 | 1,950 | 1,979 | 1,946 | 1,960 | 181,600 |
| 2022/11/21 | 1,931 | 1,950 | 1,931 | 1,944 | 61,200 |
| 2022/11/18 | 1,940 | 1,948 | 1,923 | 1,931 | 103,600 |
| 2022/11/17 | 1,920 | 1,937 | 1,909 | 1,936 | 107,500 |
| 2022/11/16 | 1,913 | 1,928 | 1,907 | 1,920 | 98,500 |
| 2022/11/15 | 1,910 | 1,931 | 1,907 | 1,922 | 87,100 |
| 2022/11/14 | 1,892 | 1,915 | 1,879 | 1,908 | 71,700 |
| 2022/11/11 | 1,902 | 1,906 | 1,886 | 1,895 | 121,400 |
| 2022/11/10 | 1,864 | 1,877 | 1,853 | 1,859 | 93,200 |
| 2022/11/09 | 1,884 | 1,889 | 1,869 | 1,882 | 58,500 |
| 2022/11/08 | 1,858 | 1,870 | 1,849 | 1,868 | 67,500 |
| 2022/11/07 | 1,850 | 1,858 | 1,838 | 1,858 | 58,800 |
| 2022/11/04 | 1,836 | 1,852 | 1,826 | 1,836 | 147,000 |
| 2022/11/02 | 1,815 | 1,864 | 1,815 | 1,858 | 217,400 |
| 2022/11/01 | 1,840 | 1,840 | 1,805 | 1,821 | 63,600 |
| 2022/10/31 | 1,804 | 1,839 | 1,804 | 1,838 | 136,200 |
| 2022/10/28 | 1,781 | 1,822 | 1,752 | 1,804 | 359,100 |
| 2022/10/27 | 1,834 | 1,853 | 1,825 | 1,848 | 95,000 |
| 2022/10/26 | 1,832 | 1,854 | 1,831 | 1,840 | 94,500 |
| 2022/10/25 | 1,821 | 1,835 | 1,813 | 1,832 | 96,200 |
| 2022/10/24 | 1,834 | 1,834 | 1,792 | 1,792 | 84,700 |
| 2022/10/21 | 1,805 | 1,823 | 1,802 | 1,812 | 55,600 |
| 2022/10/20 | 1,811 | 1,817 | 1,803 | 1,806 | 49,700 |
| 2022/10/19 | 1,827 | 1,839 | 1,821 | 1,832 | 39,200 |
| 2022/10/18 | 1,818 | 1,835 | 1,814 | 1,832 | 64,000 |
| 2022/10/17 | 1,806 | 1,807 | 1,792 | 1,792 | 43,900 |
| 2022/10/14 | 1,812 | 1,831 | 1,786 | 1,821 | 93,400 |
| 2022/10/13 | 1,784 | 1,790 | 1,777 | 1,779 | 66,300 |
| 2022/10/12 | 1,781 | 1,805 | 1,779 | 1,802 | 107,700 |
| 2022/10/11 | 1,791 | 1,813 | 1,773 | 1,778 | 77,200 |
| 2022/10/07 | 1,830 | 1,843 | 1,820 | 1,824 | 59,500 |
| 2022/10/06 | 1,836 | 1,869 | 1,827 | 1,852 | 108,200 |
| 2022/10/05 | 1,832 | 1,842 | 1,824 | 1,833 | 73,900 |
| 2022/10/04 | 1,803 | 1,836 | 1,790 | 1,826 | 125,100 |
| 2022/10/03 | 1,766 | 1,797 | 1,746 | 1,776 | 139,400 |
| 2022/09/30 | 1,755 | 1,798 | 1,755 | 1,796 | 160,000 |
| 2022/09/29 | 1,747 | 1,773 | 1,737 | 1,768 | 173,000 |
| 2022/09/28 | 1,732 | 1,748 | 1,727 | 1,747 | 184,500 |
| 2022/09/27 | 1,748 | 1,771 | 1,741 | 1,755 | 178,200 |
| 2022/09/26 | 1,739 | 1,749 | 1,721 | 1,729 | 178,100 |
| 2022/09/22 | 1,752 | 1,765 | 1,737 | 1,760 | 153,100 |
| 2022/09/21 | 1,818 | 1,823 | 1,755 | 1,778 | 711,800 |
| 2022/09/20 | 1,800 | 1,810 | 1,778 | 1,778 | 63,200 |
| 2022/09/16 | 1,792 | 1,815 | 1,792 | 1,803 | 59,800 |
| 2022/09/15 | 1,839 | 1,839 | 1,800 | 1,809 | 68,300 |
| 2022/09/14 | 1,840 | 1,840 | 1,813 | 1,826 | 75,000 |
| 2022/09/13 | 1,833 | 1,865 | 1,833 | 1,864 | 76,300 |
| 2022/09/12 | 1,858 | 1,877 | 1,850 | 1,856 | 160,900 |
| 2022/09/09 | 1,837 | 1,875 | 1,836 | 1,870 | 122,600 |
| 2022/09/08 | 1,842 | 1,863 | 1,832 | 1,841 | 248,000 |
| 2022/09/07 | 1,839 | 1,846 | 1,820 | 1,843 | 86,200 |
| 2022/09/06 | 1,843 | 1,865 | 1,840 | 1,857 | 64,500 |
| 2022/09/05 | 1,856 | 1,856 | 1,829 | 1,848 | 62,200 |
| 2022/09/02 | 1,885 | 1,885 | 1,846 | 1,872 | 75,300 |
| 2022/09/01 | 1,883 | 1,898 | 1,875 | 1,878 | 63,300 |
| 2022/08/31 | 1,867 | 1,910 | 1,860 | 1,910 | 89,400 |
| 2022/08/30 | 1,856 | 1,889 | 1,856 | 1,888 | 93,200 |
| 2022/08/29 | 1,868 | 1,870 | 1,852 | 1,856 | 91,100 |
| 2022/08/26 | 1,903 | 1,918 | 1,895 | 1,905 | 39,600 |
| 2022/08/25 | 1,883 | 1,898 | 1,883 | 1,891 | 55,100 |
| 2022/08/24 | 1,900 | 1,909 | 1,880 | 1,883 | 52,900 |
| 2022/08/23 | 1,928 | 1,930 | 1,897 | 1,902 | 59,800 |
| 2022/08/22 | 1,893 | 1,921 | 1,892 | 1,913 | 55,100 |
| 2022/08/19 | 1,899 | 1,907 | 1,887 | 1,890 | 91,600 |
| 2022/08/18 | 1,885 | 1,888 | 1,864 | 1,883 | 63,500 |
| 2022/08/17 | 1,900 | 1,912 | 1,885 | 1,893 | 70,000 |
| 2022/08/16 | 1,888 | 1,900 | 1,873 | 1,893 | 90,200 |
| 2022/08/15 | 1,879 | 1,887 | 1,871 | 1,874 | 90,200 |
| 2022/08/12 | 1,855 | 1,885 | 1,851 | 1,875 | 117,900 |
| 2022/08/10 | 1,843 | 1,859 | 1,824 | 1,844 | 105,500 |
| 2022/08/09 | 1,855 | 1,872 | 1,841 | 1,847 | 129,500 |
| 2022/08/08 | 1,862 | 1,862 | 1,833 | 1,844 | 105,000 |
| 2022/08/05 | 1,870 | 1,886 | 1,857 | 1,872 | 105,000 |
| 2022/08/04 | 1,876 | 1,892 | 1,855 | 1,882 | 92,600 |
| 2022/08/03 | 1,920 | 1,928 | 1,872 | 1,886 | 162,100 |
| 2022/08/02 | 1,974 | 1,982 | 1,924 | 1,925 | 153,400 |
| 2022/08/01 | 1,951 | 1,989 | 1,933 | 1,984 | 153,200 |
| 2022/07/29 | 1,997 | 2,009 | 1,953 | 1,964 | 280,100 |
| 2022/07/28 | 2,072 | 2,074 | 1,987 | 2,009 | 321,100 |
| 2022/07/27 | 1,926 | 2,076 | 1,918 | 2,071 | 588,000 |
| 2022/07/26 | 1,927 | 1,927 | 1,902 | 1,914 | 129,100 |
| 2022/07/25 | 1,936 | 1,951 | 1,930 | 1,932 | 126,800 |
| 2022/07/22 | 1,915 | 1,943 | 1,906 | 1,936 | 135,700 |
| 2022/07/21 | 1,875 | 1,913 | 1,869 | 1,908 | 111,200 |
| 2022/07/20 | 1,881 | 1,888 | 1,869 | 1,882 | 101,500 |
| 2022/07/19 | 1,882 | 1,882 | 1,855 | 1,869 | 67,600 |
| 2022/07/15 | 1,870 | 1,898 | 1,861 | 1,896 | 111,900 |
| 2022/07/14 | 1,862 | 1,871 | 1,849 | 1,871 | 101,600 |
| 2022/07/13 | 1,880 | 1,880 | 1,855 | 1,862 | 99,300 |
| 2022/07/12 | 1,864 | 1,877 | 1,847 | 1,875 | 140,900 |
| 2022/07/11 | 1,867 | 1,880 | 1,854 | 1,877 | 156,100 |
| 2022/07/08 | 1,870 | 1,871 | 1,845 | 1,859 | 166,300 |
| 2022/07/07 | 1,868 | 1,871 | 1,854 | 1,866 | 126,500 |
| 2022/07/06 | 1,838 | 1,860 | 1,825 | 1,851 | 122,100 |
| 2022/07/05 | 1,823 | 1,839 | 1,818 | 1,831 | 115,000 |
| 2022/07/04 | 1,827 | 1,834 | 1,810 | 1,823 | 123,100 |
| 2022/07/01 | 1,789 | 1,814 | 1,773 | 1,783 | 120,700 |
| 2022/06/30 | 1,778 | 1,799 | 1,778 | 1,784 | 118,400 |
| 2022/06/29 | 1,746 | 1,775 | 1,738 | 1,765 | 211,600 |
| 2022/06/28 | 1,731 | 1,756 | 1,723 | 1,756 | 120,100 |
| 2022/06/27 | 1,766 | 1,768 | 1,737 | 1,757 | 118,100 |
| 2022/06/24 | 1,714 | 1,758 | 1,707 | 1,754 | 139,800 |
| 2022/06/23 | 1,652 | 1,712 | 1,652 | 1,693 | 135,700 |
| 2022/06/22 | 1,641 | 1,657 | 1,635 | 1,646 | 83,400 |
| 2022/06/21 | 1,616 | 1,644 | 1,616 | 1,632 | 95,100 |
| 2022/06/20 | 1,600 | 1,616 | 1,586 | 1,613 | 87,500 |
| 2022/06/17 | 1,600 | 1,610 | 1,579 | 1,586 | 237,300 |
| 2022/06/16 | 1,623 | 1,642 | 1,619 | 1,619 | 101,700 |
| 2022/06/15 | 1,620 | 1,641 | 1,616 | 1,623 | 153,300 |
| 2022/06/14 | 1,605 | 1,624 | 1,605 | 1,622 | 68,700 |
| 2022/06/13 | 1,610 | 1,636 | 1,610 | 1,628 | 72,300 |
| 2022/06/10 | 1,626 | 1,642 | 1,616 | 1,620 | 69,700 |
| 2022/06/09 | 1,647 | 1,662 | 1,636 | 1,651 | 101,900 |
| 2022/06/08 | 1,633 | 1,653 | 1,621 | 1,644 | 80,500 |
| 2022/06/07 | 1,604 | 1,639 | 1,603 | 1,621 | 60,200 |
| 2022/06/06 | 1,615 | 1,626 | 1,608 | 1,614 | 89,700 |
| 2022/06/03 | 1,650 | 1,663 | 1,626 | 1,630 | 194,900 |
| 2022/06/02 | 1,693 | 1,693 | 1,639 | 1,641 | 142,600 |
| 2022/06/01 | 1,691 | 1,720 | 1,690 | 1,703 | 118,500 |
| 2022/05/31 | 1,709 | 1,770 | 1,695 | 1,703 | 244,600 |
| 2022/05/30 | 1,687 | 1,704 | 1,670 | 1,704 | 316,700 |
| 2022/05/27 | 1,660 | 1,674 | 1,637 | 1,661 | 162,200 |
| 2022/05/26 | 1,639 | 1,650 | 1,620 | 1,620 | 85,900 |
| 2022/05/25 | 1,681 | 1,683 | 1,638 | 1,638 | 91,700 |
| 2022/05/24 | 1,673 | 1,688 | 1,660 | 1,676 | 112,400 |
| 2022/05/23 | 1,663 | 1,682 | 1,652 | 1,677 | 131,500 |
| 2022/05/20 | 1,633 | 1,641 | 1,620 | 1,640 | 79,500 |
| 2022/05/19 | 1,603 | 1,627 | 1,597 | 1,626 | 120,500 |
| 2022/05/18 | 1,608 | 1,631 | 1,597 | 1,617 | 117,500 |
| 2022/05/17 | 1,567 | 1,613 | 1,564 | 1,608 | 164,800 |
| 2022/05/16 | 1,623 | 1,623 | 1,573 | 1,582 | 129,700 |
| 2022/05/13 | 1,552 | 1,602 | 1,547 | 1,596 | 134,300 |
| 2022/05/12 | 1,572 | 1,591 | 1,552 | 1,558 | 200,900 |
| 2022/05/11 | 1,648 | 1,658 | 1,635 | 1,648 | 96,300 |
| 2022/05/10 | 1,605 | 1,664 | 1,605 | 1,655 | 172,800 |
| 2022/05/09 | 1,634 | 1,642 | 1,606 | 1,606 | 120,400 |
| 2022/05/06 | 1,642 | 1,648 | 1,618 | 1,631 | 137,400 |
| 2022/05/02 | 1,606 | 1,650 | 1,606 | 1,642 | 251,300 |
| 2022/04/28 | 1,692 | 1,724 | 1,692 | 1,722 | 109,900 |
| 2022/04/27 | 1,684 | 1,684 | 1,666 | 1,683 | 225,500 |
| 2022/04/26 | 1,710 | 1,720 | 1,700 | 1,710 | 64,300 |
| 2022/04/25 | 1,692 | 1,715 | 1,685 | 1,700 | 102,800 |
| 2022/04/22 | 1,696 | 1,706 | 1,686 | 1,692 | 60,400 |
| 2022/04/21 | 1,688 | 1,723 | 1,688 | 1,723 | 103,000 |
| 2022/04/20 | 1,694 | 1,704 | 1,675 | 1,683 | 68,800 |
| 2022/04/19 | 1,671 | 1,682 | 1,661 | 1,666 | 72,500 |
| 2022/04/18 | 1,692 | 1,705 | 1,644 | 1,664 | 125,400 |
| 2022/04/15 | 1,706 | 1,716 | 1,698 | 1,709 | 113,900 |
| 2022/04/14 | 1,711 | 1,718 | 1,705 | 1,718 | 54,500 |
| 2022/04/13 | 1,704 | 1,721 | 1,699 | 1,712 | 107,400 |
| 2022/04/12 | 1,714 | 1,721 | 1,698 | 1,699 | 89,800 |
| 2022/04/11 | 1,751 | 1,758 | 1,712 | 1,728 | 117,800 |
| 2022/04/08 | 1,747 | 1,762 | 1,734 | 1,751 | 213,700 |
| 2022/04/07 | 1,740 | 1,740 | 1,717 | 1,723 | 48,300 |
| 2022/04/06 | 1,751 | 1,761 | 1,745 | 1,748 | 48,600 |
| 2022/04/05 | 1,764 | 1,766 | 1,748 | 1,762 | 86,200 |
| 2022/04/04 | 1,731 | 1,773 | 1,731 | 1,763 | 69,000 |
| 2022/04/01 | 1,718 | 1,746 | 1,700 | 1,735 | 57,500 |
| 2022/03/31 | 1,770 | 1,771 | 1,727 | 1,727 | 116,200 |
| 2022/03/30 | 1,805 | 1,832 | 1,766 | 1,781 | 104,700 |
| 2022/03/29 | 1,806 | 1,811 | 1,788 | 1,808 | 101,000 |
| 2022/03/28 | 1,801 | 1,808 | 1,790 | 1,804 | 53,600 |
| 2022/03/25 | 1,785 | 1,803 | 1,779 | 1,801 | 61,300 |
| 2022/03/24 | 1,773 | 1,787 | 1,762 | 1,787 | 57,700 |
| 2022/03/23 | 1,764 | 1,794 | 1,747 | 1,790 | 99,100 |
| 2022/03/22 | 1,788 | 1,788 | 1,743 | 1,752 | 104,700 |
| 2022/03/18 | 1,772 | 1,788 | 1,763 | 1,785 | 119,300 |
| 2022/03/17 | 1,747 | 1,789 | 1,740 | 1,778 | 106,700 |
| 2022/03/16 | 1,752 | 1,752 | 1,723 | 1,727 | 78,500 |
| 2022/03/15 | 1,728 | 1,748 | 1,720 | 1,737 | 49,100 |
| 2022/03/14 | 1,727 | 1,751 | 1,724 | 1,736 | 93,900 |
| 2022/03/11 | 1,725 | 1,726 | 1,697 | 1,706 | 66,700 |
| 2022/03/10 | 1,742 | 1,748 | 1,730 | 1,742 | 71,300 |
| 2022/03/09 | 1,703 | 1,718 | 1,679 | 1,702 | 103,500 |
| 2022/03/08 | 1,698 | 1,737 | 1,693 | 1,703 | 103,300 |
| 2022/03/07 | 1,698 | 1,710 | 1,664 | 1,700 | 113,400 |
| 2022/03/04 | 1,735 | 1,736 | 1,710 | 1,710 | 71,300 |
| 2022/03/03 | 1,770 | 1,770 | 1,722 | 1,722 | 82,900 |
| 2022/03/02 | 1,751 | 1,756 | 1,733 | 1,738 | 90,100 |
| 2022/03/01 | 1,752 | 1,774 | 1,746 | 1,768 | 87,100 |
| 2022/02/28 | 1,699 | 1,740 | 1,693 | 1,740 | 123,100 |
| 2022/02/25 | 1,691 | 1,714 | 1,686 | 1,710 | 138,700 |
| 2022/02/24 | 1,711 | 1,735 | 1,688 | 1,699 | 122,500 |
| 2022/02/22 | 1,719 | 1,725 | 1,700 | 1,716 | 86,400 |
| 2022/02/21 | 1,728 | 1,745 | 1,721 | 1,739 | 64,800 |
| 2022/02/18 | 1,720 | 1,759 | 1,718 | 1,756 | 62,800 |
| 2022/02/17 | 1,771 | 1,777 | 1,743 | 1,743 | 84,100 |
| 2022/02/16 | 1,790 | 1,794 | 1,766 | 1,776 | 90,400 |
| 2022/02/15 | 1,785 | 1,796 | 1,751 | 1,756 | 106,100 |
| 2022/02/14 | 1,802 | 1,806 | 1,782 | 1,789 | 115,600 |
| 2022/02/10 | 1,840 | 1,842 | 1,825 | 1,838 | 74,500 |
| 2022/02/09 | 1,823 | 1,841 | 1,805 | 1,834 | 138,900 |
| 2022/02/08 | 1,803 | 1,827 | 1,801 | 1,806 | 146,300 |
| 2022/02/07 | 1,795 | 1,804 | 1,771 | 1,788 | 131,100 |
| 2022/02/04 | 1,805 | 1,815 | 1,771 | 1,796 | 130,700 |
| 2022/02/03 | 1,762 | 1,802 | 1,751 | 1,791 | 165,000 |
| 2022/02/02 | 1,709 | 1,775 | 1,707 | 1,768 | 286,700 |
| 2022/02/01 | 1,735 | 1,759 | 1,684 | 1,686 | 249,400 |
| 2022/01/31 | 1,669 | 1,725 | 1,652 | 1,711 | 362,300 |
| 2022/01/28 | 1,761 | 1,767 | 1,736 | 1,764 | 164,200 |
| 2022/01/27 | 1,805 | 1,815 | 1,732 | 1,744 | 158,000 |
| 2022/01/26 | 1,770 | 1,807 | 1,770 | 1,793 | 68,200 |
| 2022/01/25 | 1,823 | 1,823 | 1,760 | 1,769 | 102,400 |
| 2022/01/24 | 1,773 | 1,824 | 1,771 | 1,822 | 102,900 |
| 2022/01/21 | 1,781 | 1,800 | 1,772 | 1,800 | 88,900 |
| 2022/01/20 | 1,798 | 1,822 | 1,787 | 1,803 | 70,300 |
| 2022/01/19 | 1,806 | 1,824 | 1,773 | 1,781 | 139,000 |
| 2022/01/18 | 1,852 | 1,861 | 1,826 | 1,835 | 78,900 |
| 2022/01/17 | 1,874 | 1,875 | 1,843 | 1,849 | 94,800 |
| 2022/01/14 | 1,900 | 1,900 | 1,856 | 1,874 | 192,400 |
| 2022/01/13 | 1,912 | 1,912 | 1,864 | 1,864 | 102,000 |
| 2022/01/12 | 1,906 | 1,914 | 1,893 | 1,912 | 75,900 |
| 2022/01/11 | 1,874 | 1,878 | 1,855 | 1,878 | 66,500 |
| 2022/01/07 | 1,867 | 1,880 | 1,843 | 1,856 | 127,000 |
| 2022/01/06 | 1,887 | 1,895 | 1,856 | 1,856 | 121,000 |
| 2022/01/05 | 1,947 | 1,947 | 1,900 | 1,901 | 107,400 |
| 2022/01/04 | 1,941 | 1,945 | 1,917 | 1,942 | 120,100 |