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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,190 | 2,221 | 2,142 | 2,145 | 98,300 |
| 2024/12/27 | 2,169 | 2,184 | 2,145 | 2,165 | 134,000 |
| 2024/12/26 | 2,192 | 2,194 | 2,157 | 2,169 | 122,500 |
| 2024/12/25 | 2,206 | 2,211 | 2,164 | 2,192 | 81,900 |
| 2024/12/24 | 2,257 | 2,269 | 2,203 | 2,211 | 131,800 |
| 2024/12/23 | 2,180 | 2,242 | 2,175 | 2,224 | 180,100 |
| 2024/12/20 | 2,173 | 2,185 | 2,150 | 2,150 | 138,900 |
| 2024/12/19 | 2,156 | 2,197 | 2,150 | 2,173 | 149,500 |
| 2024/12/18 | 2,185 | 2,207 | 2,156 | 2,156 | 140,000 |
| 2024/12/17 | 2,200 | 2,222 | 2,179 | 2,203 | 100,000 |
| 2024/12/16 | 2,150 | 2,198 | 2,144 | 2,186 | 90,200 |
| 2024/12/13 | 2,102 | 2,165 | 2,095 | 2,144 | 174,400 |
| 2024/12/12 | 2,146 | 2,161 | 2,134 | 2,137 | 117,300 |
| 2024/12/11 | 2,187 | 2,190 | 2,141 | 2,146 | 153,600 |
| 2024/12/10 | 2,219 | 2,230 | 2,168 | 2,199 | 101,400 |
| 2024/12/09 | 2,145 | 2,204 | 2,145 | 2,190 | 113,100 |
| 2024/12/06 | 2,164 | 2,165 | 2,117 | 2,145 | 106,400 |
| 2024/12/05 | 2,150 | 2,165 | 2,126 | 2,152 | 74,800 |
| 2024/12/04 | 2,179 | 2,215 | 2,123 | 2,123 | 130,500 |
| 2024/12/03 | 2,187 | 2,224 | 2,181 | 2,191 | 120,100 |
| 2024/12/02 | 2,217 | 2,221 | 2,166 | 2,187 | 95,200 |
| 2024/11/29 | 2,197 | 2,240 | 2,168 | 2,228 | 136,700 |
| 2024/11/28 | 2,122 | 2,164 | 2,117 | 2,159 | 77,600 |
| 2024/11/27 | 2,116 | 2,132 | 2,099 | 2,132 | 66,500 |
| 2024/11/26 | 2,096 | 2,140 | 2,096 | 2,126 | 66,200 |
| 2024/11/25 | 2,121 | 2,121 | 2,091 | 2,105 | 108,800 |
| 2024/11/22 | 2,104 | 2,116 | 2,092 | 2,092 | 90,000 |
| 2024/11/21 | 2,099 | 2,127 | 2,089 | 2,101 | 84,100 |
| 2024/11/20 | 2,104 | 2,114 | 2,067 | 2,098 | 118,900 |
| 2024/11/19 | 2,107 | 2,122 | 2,094 | 2,104 | 105,800 |
| 2024/11/18 | 2,122 | 2,144 | 2,093 | 2,104 | 121,100 |
| 2024/11/15 | 2,175 | 2,193 | 2,157 | 2,172 | 98,400 |
| 2024/11/14 | 2,167 | 2,209 | 2,165 | 2,169 | 138,800 |
| 2024/11/13 | 2,139 | 2,167 | 2,130 | 2,167 | 149,900 |
| 2024/11/12 | 2,150 | 2,173 | 2,129 | 2,140 | 108,500 |
| 2024/11/11 | 2,172 | 2,185 | 2,141 | 2,148 | 94,800 |
| 2024/11/08 | 2,200 | 2,223 | 2,190 | 2,190 | 135,600 |
| 2024/11/07 | 2,208 | 2,221 | 2,174 | 2,208 | 150,700 |
| 2024/11/06 | 2,200 | 2,250 | 2,154 | 2,207 | 204,000 |
| 2024/11/05 | 2,328 | 2,374 | 2,282 | 2,282 | 162,100 |
| 2024/11/01 | 2,372 | 2,465 | 2,318 | 2,322 | 257,900 |
| 2024/10/31 | 2,528 | 2,539 | 2,477 | 2,479 | 141,000 |
| 2024/10/30 | 2,494 | 2,502 | 2,464 | 2,489 | 407,200 |
| 2024/10/29 | 2,471 | 2,471 | 2,437 | 2,462 | 68,800 |
| 2024/10/28 | 2,432 | 2,473 | 2,429 | 2,455 | 62,900 |
| 2024/10/25 | 2,478 | 2,486 | 2,419 | 2,432 | 111,100 |
| 2024/10/24 | 2,485 | 2,489 | 2,459 | 2,470 | 89,000 |
| 2024/10/23 | 2,510 | 2,540 | 2,490 | 2,506 | 68,000 |
| 2024/10/22 | 2,547 | 2,550 | 2,497 | 2,515 | 75,300 |
| 2024/10/21 | 2,560 | 2,568 | 2,530 | 2,552 | 103,900 |
| 2024/10/18 | 2,504 | 2,561 | 2,504 | 2,547 | 125,300 |
| 2024/10/17 | 2,461 | 2,508 | 2,454 | 2,500 | 119,400 |
| 2024/10/16 | 2,462 | 2,493 | 2,455 | 2,466 | 78,300 |
| 2024/10/15 | 2,477 | 2,493 | 2,464 | 2,479 | 73,500 |
| 2024/10/11 | 2,470 | 2,475 | 2,454 | 2,455 | 61,700 |
| 2024/10/10 | 2,457 | 2,461 | 2,424 | 2,457 | 62,600 |
| 2024/10/09 | 2,459 | 2,470 | 2,448 | 2,457 | 66,400 |
| 2024/10/08 | 2,428 | 2,457 | 2,412 | 2,457 | 72,600 |
| 2024/10/07 | 2,468 | 2,477 | 2,433 | 2,460 | 70,400 |
| 2024/10/04 | 2,435 | 2,464 | 2,433 | 2,460 | 100,300 |
| 2024/10/03 | 2,400 | 2,432 | 2,400 | 2,418 | 68,700 |
| 2024/10/02 | 2,353 | 2,371 | 2,330 | 2,366 | 79,900 |
| 2024/10/01 | 2,346 | 2,371 | 2,327 | 2,356 | 62,900 |
| 2024/09/30 | 2,345 | 2,356 | 2,301 | 2,324 | 93,600 |
| 2024/09/27 | 2,410 | 2,439 | 2,355 | 2,395 | 138,200 |
| 2024/09/26 | 2,389 | 2,422 | 2,355 | 2,420 | 166,300 |
| 2024/09/25 | 2,357 | 2,369 | 2,322 | 2,361 | 79,900 |
| 2024/09/24 | 2,369 | 2,379 | 2,333 | 2,357 | 81,600 |
| 2024/09/20 | 2,376 | 2,376 | 2,330 | 2,369 | 101,200 |
| 2024/09/19 | 2,401 | 2,410 | 2,370 | 2,380 | 57,200 |
| 2024/09/18 | 2,360 | 2,390 | 2,356 | 2,385 | 58,400 |
| 2024/09/17 | 2,330 | 2,346 | 2,319 | 2,345 | 50,900 |
| 2024/09/13 | 2,338 | 2,340 | 2,286 | 2,305 | 77,900 |
| 2024/09/12 | 2,339 | 2,349 | 2,312 | 2,326 | 55,900 |
| 2024/09/11 | 2,349 | 2,360 | 2,285 | 2,296 | 51,100 |
| 2024/09/10 | 2,342 | 2,358 | 2,314 | 2,350 | 34,200 |
| 2024/09/09 | 2,294 | 2,339 | 2,277 | 2,323 | 45,600 |
| 2024/09/06 | 2,298 | 2,332 | 2,286 | 2,326 | 51,600 |
| 2024/09/05 | 2,300 | 2,329 | 2,268 | 2,278 | 64,200 |
| 2024/09/04 | 2,288 | 2,324 | 2,281 | 2,315 | 92,000 |
| 2024/09/03 | 2,297 | 2,320 | 2,285 | 2,304 | 49,900 |
| 2024/09/02 | 2,289 | 2,305 | 2,256 | 2,271 | 46,500 |
| 2024/08/30 | 2,296 | 2,306 | 2,253 | 2,296 | 92,600 |
| 2024/08/29 | 2,287 | 2,306 | 2,239 | 2,257 | 107,200 |
| 2024/08/28 | 2,238 | 2,287 | 2,238 | 2,274 | 32,700 |
| 2024/08/27 | 2,280 | 2,301 | 2,258 | 2,278 | 62,100 |
| 2024/08/26 | 2,273 | 2,283 | 2,252 | 2,253 | 48,400 |
| 2024/08/23 | 2,285 | 2,289 | 2,250 | 2,273 | 44,300 |
| 2024/08/22 | 2,266 | 2,293 | 2,261 | 2,284 | 39,400 |
| 2024/08/21 | 2,224 | 2,253 | 2,206 | 2,253 | 58,000 |
| 2024/08/20 | 2,255 | 2,276 | 2,223 | 2,240 | 59,000 |
| 2024/08/19 | 2,316 | 2,350 | 2,247 | 2,247 | 94,900 |
| 2024/08/16 | 2,256 | 2,314 | 2,236 | 2,314 | 109,100 |
| 2024/08/15 | 2,246 | 2,246 | 2,207 | 2,232 | 66,600 |
| 2024/08/14 | 2,157 | 2,222 | 2,157 | 2,200 | 102,800 |
| 2024/08/13 | 2,150 | 2,197 | 2,143 | 2,166 | 68,900 |
| 2024/08/09 | 2,150 | 2,194 | 2,089 | 2,130 | 94,400 |
| 2024/08/08 | 2,064 | 2,129 | 2,056 | 2,100 | 114,500 |
| 2024/08/07 | 2,090 | 2,181 | 2,067 | 2,114 | 150,100 |
| 2024/08/06 | 1,993 | 2,104 | 1,960 | 2,091 | 136,300 |
| 2024/08/05 | 1,967 | 2,024 | 1,849 | 1,879 | 129,500 |
| 2024/08/02 | 2,157 | 2,216 | 2,056 | 2,099 | 308,200 |
| 2024/08/01 | 2,245 | 2,266 | 2,140 | 2,155 | 216,900 |
| 2024/07/31 | 2,430 | 2,445 | 2,407 | 2,445 | 135,200 |
| 2024/07/30 | 2,458 | 2,468 | 2,422 | 2,437 | 82,200 |
| 2024/07/29 | 2,409 | 2,453 | 2,389 | 2,444 | 103,700 |
| 2024/07/26 | 2,383 | 2,398 | 2,378 | 2,384 | 81,000 |
| 2024/07/25 | 2,373 | 2,420 | 2,346 | 2,412 | 96,800 |
| 2024/07/24 | 2,373 | 2,422 | 2,373 | 2,398 | 111,400 |
| 2024/07/23 | 2,347 | 2,382 | 2,328 | 2,365 | 49,100 |
| 2024/07/22 | 2,345 | 2,345 | 2,309 | 2,333 | 39,400 |
| 2024/07/19 | 2,349 | 2,363 | 2,332 | 2,352 | 98,700 |
| 2024/07/18 | 2,366 | 2,406 | 2,353 | 2,354 | 121,800 |
| 2024/07/17 | 2,393 | 2,400 | 2,349 | 2,386 | 138,500 |
| 2024/07/16 | 2,390 | 2,395 | 2,363 | 2,380 | 98,900 |
| 2024/07/12 | 2,311 | 2,374 | 2,311 | 2,374 | 91,800 |
| 2024/07/11 | 2,311 | 2,358 | 2,309 | 2,333 | 77,300 |
| 2024/07/10 | 2,275 | 2,300 | 2,267 | 2,300 | 74,700 |
| 2024/07/09 | 2,249 | 2,290 | 2,245 | 2,281 | 101,100 |
| 2024/07/08 | 2,240 | 2,262 | 2,236 | 2,249 | 116,300 |
| 2024/07/05 | 2,210 | 2,220 | 2,208 | 2,220 | 29,800 |
| 2024/07/04 | 2,206 | 2,220 | 2,191 | 2,210 | 71,400 |
| 2024/07/03 | 2,202 | 2,211 | 2,179 | 2,196 | 62,000 |
| 2024/07/02 | 2,192 | 2,210 | 2,174 | 2,202 | 73,100 |
| 2024/07/01 | 2,241 | 2,241 | 2,177 | 2,182 | 63,800 |
| 2024/06/28 | 2,250 | 2,250 | 2,204 | 2,240 | 103,100 |
| 2024/06/27 | 2,205 | 2,220 | 2,182 | 2,220 | 105,500 |
| 2024/06/26 | 2,215 | 2,225 | 2,193 | 2,215 | 138,600 |
| 2024/06/25 | 2,192 | 2,211 | 2,185 | 2,205 | 80,400 |
| 2024/06/24 | 2,156 | 2,193 | 2,150 | 2,187 | 97,000 |
| 2024/06/21 | 2,160 | 2,164 | 2,125 | 2,134 | 214,600 |
| 2024/06/20 | 2,145 | 2,167 | 2,136 | 2,160 | 77,700 |
| 2024/06/19 | 2,154 | 2,166 | 2,122 | 2,140 | 50,900 |
| 2024/06/18 | 2,112 | 2,154 | 2,112 | 2,151 | 92,100 |
| 2024/06/17 | 2,060 | 2,084 | 2,029 | 2,084 | 69,800 |
| 2024/06/14 | 2,015 | 2,098 | 2,015 | 2,067 | 165,200 |
| 2024/06/13 | 2,064 | 2,064 | 1,999 | 2,013 | 135,600 |
| 2024/06/12 | 2,022 | 2,077 | 2,022 | 2,064 | 80,100 |
| 2024/06/11 | 2,045 | 2,057 | 2,028 | 2,034 | 70,600 |
| 2024/06/10 | 2,024 | 2,041 | 2,018 | 2,039 | 63,400 |
| 2024/06/07 | 2,009 | 2,019 | 1,998 | 2,015 | 43,300 |
| 2024/06/06 | 2,011 | 2,019 | 1,994 | 2,007 | 65,300 |
| 2024/06/05 | 1,995 | 2,016 | 1,991 | 2,006 | 64,300 |
| 2024/06/04 | 2,031 | 2,063 | 2,000 | 2,000 | 169,400 |
| 2024/06/03 | 2,100 | 2,104 | 2,080 | 2,081 | 54,100 |
| 2024/05/31 | 2,052 | 2,097 | 2,052 | 2,097 | 280,400 |
| 2024/05/30 | 2,042 | 2,074 | 2,022 | 2,070 | 150,700 |
| 2024/05/29 | 2,033 | 2,068 | 2,020 | 2,061 | 91,800 |
| 2024/05/28 | 2,084 | 2,089 | 2,056 | 2,071 | 70,900 |
| 2024/05/27 | 2,036 | 2,085 | 2,003 | 2,082 | 75,200 |
| 2024/05/24 | 2,030 | 2,049 | 2,022 | 2,038 | 81,500 |
| 2024/05/23 | 2,044 | 2,079 | 2,038 | 2,057 | 75,300 |
| 2024/05/22 | 2,080 | 2,089 | 2,051 | 2,072 | 114,800 |
| 2024/05/21 | 2,146 | 2,170 | 2,100 | 2,100 | 88,800 |
| 2024/05/20 | 2,136 | 2,176 | 2,107 | 2,146 | 109,500 |
| 2024/05/17 | 2,120 | 2,153 | 2,094 | 2,147 | 109,600 |
| 2024/05/16 | 2,109 | 2,130 | 2,082 | 2,117 | 140,100 |
| 2024/05/15 | 2,150 | 2,160 | 2,092 | 2,103 | 160,700 |
| 2024/05/14 | 2,212 | 2,212 | 2,148 | 2,170 | 288,300 |
| 2024/05/13 | 2,041 | 2,076 | 2,009 | 2,073 | 143,700 |
| 2024/05/10 | 2,051 | 2,103 | 2,017 | 2,041 | 193,800 |
| 2024/05/09 | 2,004 | 2,018 | 1,973 | 1,984 | 101,900 |
| 2024/05/08 | 2,034 | 2,042 | 1,996 | 2,004 | 72,900 |
| 2024/05/07 | 2,030 | 2,041 | 2,015 | 2,030 | 58,200 |
| 2024/05/02 | 2,011 | 2,027 | 2,001 | 2,027 | 32,200 |
| 2024/05/01 | 2,000 | 2,010 | 1,977 | 2,003 | 58,500 |
| 2024/04/30 | 2,008 | 2,012 | 1,983 | 2,005 | 70,200 |
| 2024/04/26 | 2,003 | 2,023 | 1,988 | 2,007 | 94,400 |
| 2024/04/25 | 2,022 | 2,037 | 2,004 | 2,025 | 147,600 |
| 2024/04/24 | 2,000 | 2,015 | 1,997 | 2,005 | 45,500 |
| 2024/04/23 | 2,000 | 2,016 | 1,979 | 2,006 | 116,900 |
| 2024/04/22 | 1,952 | 1,968 | 1,947 | 1,959 | 53,200 |
| 2024/04/19 | 1,951 | 1,964 | 1,908 | 1,935 | 130,500 |
| 2024/04/18 | 1,955 | 1,975 | 1,945 | 1,970 | 79,500 |
| 2024/04/17 | 2,000 | 2,003 | 1,945 | 1,955 | 118,900 |
| 2024/04/16 | 1,965 | 2,008 | 1,950 | 1,996 | 94,500 |
| 2024/04/15 | 1,985 | 2,009 | 1,976 | 2,000 | 72,400 |
| 2024/04/12 | 2,034 | 2,049 | 1,999 | 1,999 | 129,400 |
| 2024/04/11 | 2,001 | 2,034 | 1,999 | 2,022 | 94,400 |
| 2024/04/10 | 2,008 | 2,036 | 2,005 | 2,021 | 98,900 |
| 2024/04/09 | 1,998 | 2,015 | 1,996 | 2,007 | 73,400 |
| 2024/04/08 | 1,970 | 2,008 | 1,970 | 1,997 | 157,100 |
| 2024/04/05 | 1,956 | 1,977 | 1,931 | 1,960 | 152,200 |
| 2024/04/04 | 1,962 | 1,971 | 1,942 | 1,950 | 124,900 |
| 2024/04/03 | 1,973 | 1,981 | 1,941 | 1,951 | 189,900 |
| 2024/04/02 | 1,983 | 1,983 | 1,972 | 1,980 | 79,700 |
| 2024/04/01 | 2,012 | 2,012 | 1,957 | 1,984 | 89,500 |
| 2024/03/29 | 1,954 | 2,006 | 1,954 | 2,000 | 71,000 |
| 2024/03/28 | 1,990 | 2,011 | 1,954 | 1,965 | 257,000 |
| 2024/03/27 | 2,022 | 2,026 | 1,997 | 2,013 | 170,000 |
| 2024/03/26 | 1,948 | 1,978 | 1,948 | 1,971 | 86,900 |
| 2024/03/25 | 1,978 | 1,981 | 1,949 | 1,958 | 95,500 |
| 2024/03/22 | 1,967 | 2,006 | 1,967 | 1,994 | 130,500 |
| 2024/03/21 | 1,973 | 1,980 | 1,924 | 1,967 | 254,000 |
| 2024/03/19 | 1,937 | 1,982 | 1,921 | 1,961 | 219,500 |
| 2024/03/18 | 1,919 | 1,939 | 1,912 | 1,932 | 129,500 |
| 2024/03/15 | 1,931 | 1,931 | 1,885 | 1,900 | 258,100 |
| 2024/03/14 | 1,982 | 1,982 | 1,914 | 1,931 | 200,200 |
| 2024/03/13 | 2,018 | 2,029 | 1,948 | 1,982 | 158,600 |
| 2024/03/12 | 1,986 | 2,021 | 1,963 | 2,012 | 280,200 |
| 2024/03/11 | 1,880 | 2,055 | 1,874 | 2,010 | 766,800 |
| 2024/03/08 | 1,900 | 1,921 | 1,891 | 1,905 | 179,400 |
| 2024/03/07 | 1,903 | 1,926 | 1,902 | 1,909 | 132,500 |
| 2024/03/06 | 1,900 | 1,921 | 1,889 | 1,900 | 134,700 |
| 2024/03/05 | 1,889 | 1,905 | 1,879 | 1,892 | 329,300 |
| 2024/03/04 | 1,905 | 1,944 | 1,890 | 1,899 | 223,400 |
| 2024/03/01 | 1,870 | 1,906 | 1,851 | 1,900 | 351,200 |
| 2024/02/29 | 1,880 | 1,898 | 1,871 | 1,888 | 142,200 |
| 2024/02/28 | 1,889 | 1,931 | 1,879 | 1,880 | 146,400 |
| 2024/02/27 | 1,856 | 1,890 | 1,852 | 1,876 | 153,200 |
| 2024/02/26 | 1,878 | 1,895 | 1,850 | 1,856 | 107,500 |
| 2024/02/22 | 1,868 | 1,869 | 1,838 | 1,863 | 130,800 |
| 2024/02/21 | 1,889 | 1,902 | 1,860 | 1,877 | 98,700 |
| 2024/02/20 | 1,896 | 1,898 | 1,873 | 1,874 | 142,400 |
| 2024/02/19 | 1,911 | 1,918 | 1,883 | 1,896 | 88,700 |
| 2024/02/16 | 1,935 | 1,935 | 1,906 | 1,911 | 133,300 |
| 2024/02/15 | 1,959 | 1,964 | 1,902 | 1,908 | 140,400 |
| 2024/02/14 | 1,950 | 1,964 | 1,931 | 1,940 | 125,400 |
| 2024/02/13 | 1,943 | 1,962 | 1,926 | 1,950 | 151,200 |
| 2024/02/09 | 1,939 | 1,962 | 1,938 | 1,943 | 143,100 |
| 2024/02/08 | 1,930 | 1,957 | 1,915 | 1,939 | 123,900 |
| 2024/02/07 | 1,950 | 1,960 | 1,922 | 1,939 | 175,900 |
| 2024/02/06 | 1,947 | 1,959 | 1,907 | 1,945 | 295,600 |
| 2024/02/05 | 1,966 | 1,966 | 1,929 | 1,951 | 216,500 |
| 2024/02/02 | 1,942 | 1,987 | 1,933 | 1,975 | 279,900 |
| 2024/02/01 | 1,835 | 1,963 | 1,824 | 1,943 | 515,200 |
| 2024/01/31 | 1,850 | 1,914 | 1,828 | 1,843 | 450,900 |
| 2024/01/30 | 1,781 | 1,792 | 1,729 | 1,739 | 124,300 |
| 2024/01/29 | 1,768 | 1,784 | 1,765 | 1,778 | 113,000 |
| 2024/01/26 | 1,760 | 1,788 | 1,757 | 1,768 | 146,300 |
| 2024/01/25 | 1,741 | 1,757 | 1,736 | 1,755 | 117,300 |
| 2024/01/24 | 1,740 | 1,747 | 1,731 | 1,737 | 89,900 |
| 2024/01/23 | 1,770 | 1,787 | 1,756 | 1,760 | 98,400 |
| 2024/01/22 | 1,758 | 1,779 | 1,758 | 1,773 | 78,000 |
| 2024/01/19 | 1,760 | 1,769 | 1,736 | 1,758 | 139,800 |
| 2024/01/18 | 1,734 | 1,759 | 1,729 | 1,752 | 93,200 |
| 2024/01/17 | 1,820 | 1,838 | 1,735 | 1,737 | 289,100 |
| 2024/01/16 | 1,835 | 1,849 | 1,813 | 1,817 | 280,300 |
| 2024/01/15 | 1,802 | 1,823 | 1,790 | 1,820 | 183,300 |
| 2024/01/12 | 1,738 | 1,798 | 1,715 | 1,788 | 270,800 |
| 2024/01/11 | 1,735 | 1,742 | 1,706 | 1,729 | 103,500 |
| 2024/01/10 | 1,705 | 1,741 | 1,700 | 1,725 | 145,000 |
| 2024/01/09 | 1,704 | 1,720 | 1,699 | 1,700 | 123,400 |
| 2024/01/05 | 1,713 | 1,720 | 1,694 | 1,710 | 148,700 |
| 2024/01/04 | 1,701 | 1,709 | 1,678 | 1,707 | 69,700 |