4972 綜研化学(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 1,738 | 1,740 | 1,732 | 1,739 | 2,700 | 1,739 |
| 2023-02-02 | 1,747 | 1,747 | 1,737 | 1,737 | 3,000 | 1,737 |
| 2023-02-01 | 1,744 | 1,744 | 1,737 | 1,742 | 1,900 | 1,742 |
| 2023-01-31 | 1,737 | 1,743 | 1,737 | 1,743 | 1,800 | 1,743 |
| 2023-01-30 | 1,746 | 1,749 | 1,738 | 1,741 | 4,000 | 1,741 |
| 2023-01-27 | 1,746 | 1,746 | 1,734 | 1,738 | 2,900 | 1,738 |
| 2023-01-26 | 1,731 | 1,739 | 1,726 | 1,739 | 4,800 | 1,739 |
| 2023-01-25 | 1,729 | 1,736 | 1,714 | 1,736 | 15,800 | 1,736 |
| 2023-01-24 | 1,747 | 1,748 | 1,717 | 1,725 | 55,000 | 1,725 |
| 2023-01-23 | 1,740 | 1,748 | 1,737 | 1,747 | 1,700 | 1,747 |
| 2023-01-20 | 1,737 | 1,740 | 1,724 | 1,740 | 900 | 1,740 |
| 2023-01-19 | 1,720 | 1,738 | 1,720 | 1,732 | 1,700 | 1,732 |
| 2023-01-18 | 1,739 | 1,749 | 1,733 | 1,740 | 3,400 | 1,740 |
| 2023-01-17 | 1,739 | 1,739 | 1,731 | 1,737 | 1,100 | 1,737 |
| 2023-01-16 | 1,719 | 1,740 | 1,719 | 1,726 | 1,900 | 1,726 |
| 2023-01-13 | 1,738 | 1,742 | 1,730 | 1,739 | 700 | 1,739 |
| 2023-01-12 | 1,740 | 1,742 | 1,730 | 1,730 | 800 | 1,730 |
| 2023-01-11 | 1,739 | 1,741 | 1,724 | 1,740 | 2,000 | 1,740 |
| 2023-01-10 | 1,718 | 1,740 | 1,718 | 1,737 | 4,500 | 1,737 |
| 2023-01-06 | 1,717 | 1,730 | 1,714 | 1,718 | 3,000 | 1,718 |
| 2023-01-05 | 1,720 | 1,724 | 1,719 | 1,719 | 400 | 1,719 |
| 2023-01-04 | 1,708 | 1,736 | 1,708 | 1,715 | 2,600 | 1,715 |
分割・併合履歴 ： なし