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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,718 | 1,726 | 1,697 | 1,709 | 103,300 |
| 2023/12/28 | 1,696 | 1,718 | 1,693 | 1,718 | 198,300 |
| 2023/12/27 | 1,700 | 1,709 | 1,695 | 1,707 | 80,900 |
| 2023/12/26 | 1,700 | 1,707 | 1,691 | 1,703 | 97,400 |
| 2023/12/25 | 1,722 | 1,723 | 1,692 | 1,698 | 67,900 |
| 2023/12/22 | 1,701 | 1,721 | 1,701 | 1,719 | 72,500 |
| 2023/12/21 | 1,706 | 1,718 | 1,701 | 1,711 | 82,300 |
| 2023/12/20 | 1,718 | 1,728 | 1,705 | 1,713 | 95,900 |
| 2023/12/19 | 1,707 | 1,718 | 1,693 | 1,711 | 127,700 |
| 2023/12/18 | 1,689 | 1,722 | 1,681 | 1,713 | 108,200 |
| 2023/12/15 | 1,734 | 1,735 | 1,698 | 1,705 | 160,300 |
| 2023/12/14 | 1,729 | 1,736 | 1,703 | 1,727 | 137,700 |
| 2023/12/13 | 1,724 | 1,740 | 1,707 | 1,728 | 168,200 |
| 2023/12/12 | 1,730 | 1,733 | 1,691 | 1,707 | 169,600 |
| 2023/12/11 | 1,748 | 1,748 | 1,714 | 1,725 | 135,500 |
| 2023/12/08 | 1,764 | 1,764 | 1,714 | 1,728 | 175,600 |
| 2023/12/07 | 1,749 | 1,768 | 1,743 | 1,751 | 119,600 |
| 2023/12/06 | 1,718 | 1,764 | 1,713 | 1,764 | 251,000 |
| 2023/12/05 | 1,694 | 1,704 | 1,683 | 1,691 | 117,800 |
| 2023/12/04 | 1,675 | 1,704 | 1,661 | 1,701 | 147,000 |
| 2023/12/01 | 1,680 | 1,714 | 1,680 | 1,695 | 283,600 |
| 2023/11/30 | 1,640 | 1,650 | 1,632 | 1,647 | 127,900 |
| 2023/11/29 | 1,638 | 1,664 | 1,638 | 1,655 | 131,500 |
| 2023/11/28 | 1,669 | 1,669 | 1,612 | 1,644 | 259,000 |
| 2023/11/27 | 1,665 | 1,696 | 1,665 | 1,671 | 195,900 |
| 2023/11/24 | 1,652 | 1,673 | 1,643 | 1,665 | 238,900 |
| 2023/11/22 | 1,623 | 1,650 | 1,618 | 1,638 | 297,800 |
| 2023/11/21 | 1,573 | 1,613 | 1,569 | 1,610 | 304,400 |
| 2023/11/20 | 1,559 | 1,591 | 1,556 | 1,584 | 275,100 |
| 2023/11/17 | 1,526 | 1,556 | 1,526 | 1,555 | 117,900 |
| 2023/11/16 | 1,560 | 1,564 | 1,528 | 1,529 | 118,500 |
| 2023/11/15 | 1,556 | 1,573 | 1,550 | 1,555 | 169,700 |
| 2023/11/14 | 1,558 | 1,573 | 1,533 | 1,555 | 190,500 |
| 2023/11/13 | 1,525 | 1,542 | 1,510 | 1,510 | 87,600 |
| 2023/11/10 | 1,536 | 1,545 | 1,522 | 1,535 | 186,100 |
| 2023/11/09 | 1,540 | 1,558 | 1,540 | 1,551 | 187,000 |
| 2023/11/08 | 1,528 | 1,539 | 1,516 | 1,538 | 368,500 |
| 2023/11/07 | 1,506 | 1,530 | 1,506 | 1,529 | 288,100 |
| 2023/11/06 | 1,521 | 1,525 | 1,497 | 1,501 | 265,200 |
| 2023/11/02 | 1,500 | 1,517 | 1,484 | 1,512 | 236,900 |
| 2023/11/01 | 1,505 | 1,516 | 1,492 | 1,503 | 336,700 |
| 2023/10/31 | 1,436 | 1,491 | 1,423 | 1,485 | 419,400 |
| 2023/10/30 | 1,427 | 1,452 | 1,415 | 1,445 | 1,318,700 |
| 2023/10/27 | 1,479 | 1,509 | 1,426 | 1,450 | 624,600 |
| 2023/10/26 | 1,442 | 1,444 | 1,413 | 1,419 | 300,400 |
| 2023/10/25 | 1,464 | 1,468 | 1,437 | 1,441 | 308,800 |
| 2023/10/24 | 1,430 | 1,457 | 1,416 | 1,453 | 311,600 |
| 2023/10/23 | 1,464 | 1,469 | 1,443 | 1,444 | 222,000 |
| 2023/10/20 | 1,440 | 1,465 | 1,437 | 1,463 | 209,900 |
| 2023/10/19 | 1,415 | 1,442 | 1,415 | 1,435 | 122,900 |
| 2023/10/18 | 1,439 | 1,444 | 1,418 | 1,421 | 104,100 |
| 2023/10/17 | 1,439 | 1,451 | 1,416 | 1,424 | 142,500 |
| 2023/10/16 | 1,432 | 1,446 | 1,428 | 1,435 | 164,600 |
| 2023/10/13 | 1,444 | 1,444 | 1,428 | 1,432 | 191,900 |
| 2023/10/12 | 1,425 | 1,438 | 1,418 | 1,437 | 174,900 |
| 2023/10/11 | 1,406 | 1,436 | 1,405 | 1,435 | 201,200 |
| 2023/10/10 | 1,402 | 1,420 | 1,399 | 1,418 | 234,100 |
| 2023/10/06 | 1,376 | 1,396 | 1,376 | 1,394 | 186,000 |
| 2023/10/05 | 1,349 | 1,379 | 1,348 | 1,376 | 230,400 |
| 2023/10/04 | 1,336 | 1,356 | 1,334 | 1,340 | 214,300 |
| 2023/10/03 | 1,360 | 1,367 | 1,337 | 1,339 | 245,300 |
| 2023/10/02 | 1,378 | 1,389 | 1,362 | 1,365 | 195,500 |
| 2023/09/29 | 1,369 | 1,374 | 1,358 | 1,366 | 148,200 |
| 2023/09/28 | 1,373 | 1,377 | 1,362 | 1,369 | 150,000 |
| 2023/09/27 | 1,381 | 1,398 | 1,369 | 1,398 | 182,200 |
| 2023/09/26 | 1,391 | 1,392 | 1,381 | 1,384 | 128,300 |
| 2023/09/25 | 1,391 | 1,396 | 1,383 | 1,394 | 88,400 |
| 2023/09/22 | 1,382 | 1,392 | 1,375 | 1,387 | 106,500 |
| 2023/09/21 | 1,401 | 1,402 | 1,382 | 1,385 | 123,100 |
| 2023/09/20 | 1,427 | 1,430 | 1,400 | 1,401 | 156,700 |
| 2023/09/19 | 1,405 | 1,427 | 1,405 | 1,426 | 145,900 |
| 2023/09/15 | 1,389 | 1,405 | 1,384 | 1,400 | 292,900 |
| 2023/09/14 | 1,375 | 1,382 | 1,368 | 1,376 | 192,400 |
| 2023/09/13 | 1,380 | 1,384 | 1,372 | 1,377 | 183,600 |
| 2023/09/12 | 1,388 | 1,388 | 1,377 | 1,387 | 139,700 |
| 2023/09/11 | 1,385 | 1,389 | 1,373 | 1,380 | 121,600 |
| 2023/09/08 | 1,390 | 1,398 | 1,375 | 1,380 | 250,600 |
| 2023/09/07 | 1,406 | 1,409 | 1,397 | 1,401 | 139,900 |
| 2023/09/06 | 1,410 | 1,412 | 1,403 | 1,409 | 83,500 |
| 2023/09/05 | 1,408 | 1,413 | 1,400 | 1,408 | 136,500 |
| 2023/09/04 | 1,405 | 1,418 | 1,401 | 1,414 | 131,600 |
| 2023/09/01 | 1,400 | 1,408 | 1,395 | 1,405 | 173,400 |
| 2023/08/31 | 1,400 | 1,404 | 1,392 | 1,400 | 159,500 |
| 2023/08/30 | 1,408 | 1,410 | 1,398 | 1,401 | 108,900 |
| 2023/08/29 | 1,400 | 1,407 | 1,394 | 1,404 | 82,100 |
| 2023/08/28 | 1,400 | 1,404 | 1,392 | 1,398 | 123,600 |
| 2023/08/25 | 1,379 | 1,393 | 1,370 | 1,390 | 111,700 |
| 2023/08/24 | 1,393 | 1,395 | 1,382 | 1,387 | 118,000 |
| 2023/08/23 | 1,379 | 1,402 | 1,370 | 1,402 | 194,300 |
| 2023/08/22 | 1,399 | 1,399 | 1,383 | 1,395 | 121,600 |
| 2023/08/21 | 1,382 | 1,407 | 1,377 | 1,404 | 165,800 |
| 2023/08/18 | 1,386 | 1,391 | 1,376 | 1,385 | 144,100 |
| 2023/08/17 | 1,414 | 1,414 | 1,383 | 1,399 | 211,800 |
| 2023/08/16 | 1,433 | 1,437 | 1,419 | 1,429 | 131,400 |
| 2023/08/15 | 1,438 | 1,445 | 1,430 | 1,439 | 109,900 |
| 2023/08/14 | 1,452 | 1,458 | 1,434 | 1,438 | 100,700 |
| 2023/08/10 | 1,442 | 1,446 | 1,425 | 1,446 | 140,700 |
| 2023/08/09 | 1,462 | 1,462 | 1,434 | 1,447 | 124,600 |
| 2023/08/08 | 1,445 | 1,468 | 1,445 | 1,450 | 115,200 |
| 2023/08/07 | 1,440 | 1,460 | 1,431 | 1,455 | 75,800 |
| 2023/08/04 | 1,460 | 1,460 | 1,437 | 1,441 | 141,800 |
| 2023/08/03 | 1,493 | 1,493 | 1,466 | 1,466 | 157,600 |
| 2023/08/02 | 1,495 | 1,516 | 1,495 | 1,503 | 114,400 |
| 2023/08/01 | 1,508 | 1,521 | 1,493 | 1,507 | 211,600 |
| 2023/07/31 | 1,551 | 1,566 | 1,500 | 1,509 | 374,600 |
| 2023/07/28 | 1,564 | 1,585 | 1,562 | 1,585 | 123,100 |
| 2023/07/27 | 1,575 | 1,585 | 1,568 | 1,581 | 61,900 |
| 2023/07/26 | 1,585 | 1,585 | 1,567 | 1,575 | 83,200 |
| 2023/07/25 | 1,590 | 1,590 | 1,577 | 1,583 | 61,200 |
| 2023/07/24 | 1,583 | 1,590 | 1,566 | 1,585 | 82,800 |
| 2023/07/21 | 1,554 | 1,574 | 1,554 | 1,569 | 93,700 |
| 2023/07/20 | 1,562 | 1,563 | 1,547 | 1,552 | 54,200 |
| 2023/07/19 | 1,560 | 1,567 | 1,557 | 1,567 | 72,000 |
| 2023/07/18 | 1,548 | 1,553 | 1,533 | 1,547 | 55,100 |
| 2023/07/14 | 1,563 | 1,565 | 1,547 | 1,552 | 43,900 |
| 2023/07/13 | 1,534 | 1,548 | 1,523 | 1,547 | 82,600 |
| 2023/07/12 | 1,540 | 1,544 | 1,528 | 1,533 | 110,300 |
| 2023/07/11 | 1,562 | 1,562 | 1,542 | 1,548 | 85,200 |
| 2023/07/10 | 1,538 | 1,550 | 1,528 | 1,544 | 119,800 |
| 2023/07/07 | 1,536 | 1,548 | 1,527 | 1,538 | 79,500 |
| 2023/07/06 | 1,553 | 1,555 | 1,527 | 1,536 | 131,100 |
| 2023/07/05 | 1,571 | 1,571 | 1,553 | 1,562 | 98,300 |
| 2023/07/04 | 1,563 | 1,579 | 1,558 | 1,572 | 115,400 |
| 2023/07/03 | 1,550 | 1,571 | 1,550 | 1,563 | 129,700 |
| 2023/06/30 | 1,551 | 1,551 | 1,522 | 1,539 | 119,600 |
| 2023/06/29 | 1,519 | 1,537 | 1,518 | 1,537 | 126,900 |
| 2023/06/28 | 1,488 | 1,511 | 1,488 | 1,511 | 108,900 |
| 2023/06/27 | 1,500 | 1,504 | 1,480 | 1,485 | 97,300 |
| 2023/06/26 | 1,525 | 1,525 | 1,503 | 1,510 | 62,100 |
| 2023/06/23 | 1,556 | 1,556 | 1,521 | 1,528 | 100,400 |
| 2023/06/22 | 1,549 | 1,551 | 1,533 | 1,537 | 72,600 |
| 2023/06/21 | 1,558 | 1,566 | 1,546 | 1,549 | 67,500 |
| 2023/06/20 | 1,553 | 1,562 | 1,544 | 1,562 | 78,000 |
| 2023/06/19 | 1,530 | 1,557 | 1,530 | 1,557 | 124,300 |
| 2023/06/16 | 1,515 | 1,530 | 1,513 | 1,530 | 219,900 |
| 2023/06/15 | 1,520 | 1,529 | 1,516 | 1,518 | 93,100 |
| 2023/06/14 | 1,529 | 1,535 | 1,522 | 1,529 | 94,300 |
| 2023/06/13 | 1,543 | 1,546 | 1,529 | 1,529 | 103,000 |
| 2023/06/12 | 1,542 | 1,561 | 1,542 | 1,548 | 181,100 |
| 2023/06/09 | 1,510 | 1,534 | 1,510 | 1,522 | 124,600 |
| 2023/06/08 | 1,523 | 1,523 | 1,506 | 1,519 | 99,700 |
| 2023/06/07 | 1,527 | 1,532 | 1,513 | 1,518 | 81,800 |
| 2023/06/06 | 1,511 | 1,526 | 1,504 | 1,521 | 58,200 |
| 2023/06/05 | 1,528 | 1,537 | 1,522 | 1,525 | 86,000 |
| 2023/06/02 | 1,479 | 1,507 | 1,476 | 1,503 | 81,100 |
| 2023/06/01 | 1,472 | 1,494 | 1,463 | 1,480 | 104,800 |
| 2023/05/31 | 1,491 | 1,496 | 1,466 | 1,475 | 268,300 |
| 2023/05/30 | 1,524 | 1,533 | 1,493 | 1,501 | 165,800 |
| 2023/05/29 | 1,549 | 1,550 | 1,534 | 1,537 | 79,000 |
| 2023/05/26 | 1,580 | 1,585 | 1,541 | 1,541 | 125,200 |
| 2023/05/25 | 1,592 | 1,595 | 1,575 | 1,580 | 72,800 |
| 2023/05/24 | 1,580 | 1,603 | 1,577 | 1,591 | 70,600 |
| 2023/05/23 | 1,579 | 1,603 | 1,577 | 1,588 | 121,300 |
| 2023/05/22 | 1,563 | 1,579 | 1,554 | 1,574 | 105,300 |
| 2023/05/19 | 1,558 | 1,572 | 1,556 | 1,565 | 76,500 |
| 2023/05/18 | 1,554 | 1,558 | 1,546 | 1,556 | 93,200 |
| 2023/05/17 | 1,570 | 1,574 | 1,550 | 1,555 | 77,300 |
| 2023/05/16 | 1,578 | 1,581 | 1,568 | 1,578 | 63,700 |
| 2023/05/15 | 1,570 | 1,574 | 1,555 | 1,567 | 80,600 |
| 2023/05/12 | 1,573 | 1,576 | 1,554 | 1,562 | 67,100 |
| 2023/05/11 | 1,576 | 1,593 | 1,571 | 1,574 | 81,900 |
| 2023/05/10 | 1,585 | 1,587 | 1,568 | 1,576 | 135,200 |
| 2023/05/09 | 1,569 | 1,594 | 1,569 | 1,594 | 65,700 |
| 2023/05/08 | 1,561 | 1,579 | 1,555 | 1,570 | 69,700 |
| 2023/05/02 | 1,571 | 1,580 | 1,546 | 1,563 | 112,600 |
| 2023/05/01 | 1,586 | 1,590 | 1,564 | 1,579 | 123,000 |
| 2023/04/28 | 1,562 | 1,580 | 1,562 | 1,577 | 121,300 |
| 2023/04/27 | 1,550 | 1,555 | 1,542 | 1,548 | 97,900 |
| 2023/04/26 | 1,571 | 1,575 | 1,555 | 1,556 | 58,000 |
| 2023/04/25 | 1,578 | 1,589 | 1,573 | 1,577 | 59,700 |
| 2023/04/24 | 1,579 | 1,594 | 1,573 | 1,580 | 52,100 |
| 2023/04/21 | 1,570 | 1,576 | 1,563 | 1,569 | 42,500 |
| 2023/04/20 | 1,569 | 1,576 | 1,558 | 1,568 | 85,900 |
| 2023/04/19 | 1,583 | 1,588 | 1,566 | 1,573 | 95,100 |
| 2023/04/18 | 1,581 | 1,591 | 1,577 | 1,589 | 72,700 |
| 2023/04/17 | 1,568 | 1,574 | 1,563 | 1,572 | 78,400 |
| 2023/04/14 | 1,580 | 1,585 | 1,563 | 1,564 | 119,000 |
| 2023/04/13 | 1,551 | 1,568 | 1,547 | 1,568 | 69,900 |
| 2023/04/12 | 1,565 | 1,567 | 1,555 | 1,559 | 80,300 |
| 2023/04/11 | 1,559 | 1,565 | 1,551 | 1,557 | 84,800 |
| 2023/04/10 | 1,558 | 1,564 | 1,548 | 1,558 | 74,500 |
| 2023/04/07 | 1,554 | 1,563 | 1,553 | 1,554 | 54,400 |
| 2023/04/06 | 1,556 | 1,566 | 1,552 | 1,561 | 89,700 |
| 2023/04/05 | 1,582 | 1,589 | 1,562 | 1,566 | 108,600 |
| 2023/04/04 | 1,594 | 1,601 | 1,581 | 1,592 | 78,300 |
| 2023/04/03 | 1,581 | 1,595 | 1,570 | 1,590 | 123,100 |
| 2023/03/31 | 1,568 | 1,570 | 1,552 | 1,563 | 71,200 |
| 2023/03/30 | 1,566 | 1,571 | 1,555 | 1,561 | 63,400 |
| 2023/03/29 | 1,557 | 1,586 | 1,550 | 1,584 | 137,800 |
| 2023/03/28 | 1,568 | 1,574 | 1,550 | 1,552 | 54,100 |
| 2023/03/27 | 1,565 | 1,572 | 1,561 | 1,563 | 70,200 |
| 2023/03/24 | 1,548 | 1,561 | 1,540 | 1,555 | 53,500 |
| 2023/03/23 | 1,550 | 1,551 | 1,534 | 1,551 | 93,800 |
| 2023/03/22 | 1,580 | 1,583 | 1,560 | 1,560 | 76,800 |
| 2023/03/20 | 1,591 | 1,594 | 1,560 | 1,560 | 73,100 |
| 2023/03/17 | 1,608 | 1,612 | 1,593 | 1,606 | 104,900 |
| 2023/03/16 | 1,561 | 1,595 | 1,561 | 1,594 | 102,100 |
| 2023/03/15 | 1,597 | 1,600 | 1,587 | 1,593 | 84,200 |
| 2023/03/14 | 1,583 | 1,594 | 1,566 | 1,583 | 129,400 |
| 2023/03/13 | 1,608 | 1,610 | 1,594 | 1,601 | 65,400 |
| 2023/03/10 | 1,617 | 1,634 | 1,615 | 1,625 | 93,100 |
| 2023/03/09 | 1,625 | 1,636 | 1,617 | 1,636 | 83,100 |
| 2023/03/08 | 1,620 | 1,627 | 1,615 | 1,616 | 107,100 |
| 2023/03/07 | 1,610 | 1,631 | 1,608 | 1,623 | 114,100 |
| 2023/03/06 | 1,598 | 1,606 | 1,589 | 1,605 | 107,000 |
| 2023/03/03 | 1,591 | 1,591 | 1,577 | 1,589 | 94,400 |
| 2023/03/02 | 1,576 | 1,589 | 1,571 | 1,579 | 83,700 |
| 2023/03/01 | 1,563 | 1,574 | 1,563 | 1,574 | 103,100 |
| 2023/02/28 | 1,571 | 1,574 | 1,560 | 1,561 | 99,300 |
| 2023/02/27 | 1,570 | 1,574 | 1,559 | 1,562 | 36,000 |
| 2023/02/24 | 1,558 | 1,573 | 1,550 | 1,569 | 86,300 |
| 2023/02/22 | 1,560 | 1,567 | 1,552 | 1,560 | 113,500 |
| 2023/02/21 | 1,566 | 1,576 | 1,564 | 1,569 | 71,700 |
| 2023/02/20 | 1,563 | 1,577 | 1,563 | 1,566 | 40,500 |
| 2023/02/17 | 1,562 | 1,571 | 1,560 | 1,563 | 62,800 |
| 2023/02/16 | 1,575 | 1,580 | 1,570 | 1,571 | 42,600 |
| 2023/02/15 | 1,568 | 1,573 | 1,556 | 1,562 | 87,900 |
| 2023/02/14 | 1,579 | 1,589 | 1,559 | 1,565 | 56,900 |
| 2023/02/13 | 1,565 | 1,567 | 1,545 | 1,558 | 71,400 |
| 2023/02/10 | 1,566 | 1,579 | 1,557 | 1,559 | 80,300 |
| 2023/02/09 | 1,559 | 1,577 | 1,554 | 1,577 | 70,100 |
| 2023/02/08 | 1,576 | 1,576 | 1,562 | 1,568 | 72,800 |
| 2023/02/07 | 1,571 | 1,572 | 1,556 | 1,558 | 87,700 |
| 2023/02/06 | 1,600 | 1,600 | 1,575 | 1,576 | 79,900 |
| 2023/02/03 | 1,581 | 1,585 | 1,573 | 1,585 | 114,900 |
| 2023/02/02 | 1,607 | 1,607 | 1,580 | 1,589 | 201,400 |
| 2023/02/01 | 1,600 | 1,614 | 1,582 | 1,608 | 199,600 |
| 2023/01/31 | 1,602 | 1,615 | 1,581 | 1,588 | 335,700 |
| 2023/01/30 | 1,650 | 1,657 | 1,630 | 1,632 | 189,800 |
| 2023/01/27 | 1,670 | 1,673 | 1,635 | 1,642 | 144,500 |
| 2023/01/26 | 1,668 | 1,668 | 1,653 | 1,667 | 135,200 |
| 2023/01/25 | 1,653 | 1,669 | 1,642 | 1,658 | 133,500 |
| 2023/01/24 | 1,632 | 1,654 | 1,621 | 1,652 | 115,100 |
| 2023/01/23 | 1,619 | 1,624 | 1,603 | 1,624 | 102,300 |
| 2023/01/20 | 1,609 | 1,609 | 1,592 | 1,599 | 127,800 |
| 2023/01/19 | 1,613 | 1,618 | 1,595 | 1,606 | 164,700 |
| 2023/01/18 | 1,585 | 1,620 | 1,585 | 1,620 | 109,500 |
| 2023/01/17 | 1,590 | 1,594 | 1,566 | 1,577 | 170,000 |
| 2023/01/16 | 1,598 | 1,603 | 1,581 | 1,589 | 145,100 |
| 2023/01/13 | 1,636 | 1,643 | 1,610 | 1,616 | 113,300 |
| 2023/01/12 | 1,643 | 1,657 | 1,626 | 1,642 | 125,300 |
| 2023/01/11 | 1,623 | 1,657 | 1,622 | 1,643 | 155,000 |
| 2023/01/10 | 1,638 | 1,646 | 1,618 | 1,620 | 91,800 |
| 2023/01/06 | 1,635 | 1,644 | 1,625 | 1,642 | 79,000 |
| 2023/01/05 | 1,638 | 1,640 | 1,613 | 1,631 | 113,100 |
| 2023/01/04 | 1,704 | 1,704 | 1,654 | 1,656 | 117,300 |