4972 綜研化学(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-05-122,0542,0611,9712,01531,4002,015
2021-05-112,0702,0862,0652,07110,8002,071
2021-05-102,0902,0952,0702,0817,6002,081
2021-05-072,0702,1142,0672,08211,0002,082
2021-05-062,0602,0972,0602,06621,8002,066
2021-04-302,0702,0852,0532,08523,1002,085
2021-04-282,0502,0802,0412,06321,2002,063
2021-04-272,0932,0932,0702,0746,2002,074
2021-04-262,0802,0982,0682,09712,0002,097
2021-04-232,0742,0892,0652,07210,6002,072
2021-04-222,0912,0982,0602,07530,7002,075
2021-04-212,0672,0762,0302,04423,5002,044
2021-04-202,1102,1192,0802,11028,1002,110
2021-04-192,1182,1402,1102,1257,7002,125
2021-04-162,1182,1242,1072,1125,5002,112
2021-04-152,0702,1282,0702,11816,4002,118
2021-04-142,1362,1362,0522,08034,1002,080
2021-04-132,1062,1482,0952,13626,3002,136
2021-04-122,1932,1932,1212,14522,6002,145
2021-04-092,2112,2162,1832,19311,3002,193
2021-04-082,2442,2442,2192,2267,6002,226
2021-04-072,2142,2422,2132,23111,6002,231
2021-04-062,2422,2422,2022,23221,6002,232
2021-04-052,2002,2552,1962,22220,6002,222
2021-04-022,2152,2202,1852,1969,1002,196
2021-04-012,1872,2032,1752,19221,4002,192
2021-03-312,1802,2152,1642,18515,5002,185
2021-03-302,2052,2152,1802,20515,7002,205
2021-03-292,2642,2762,2422,25219,8002,252
2021-03-262,2422,2802,2222,25021,4002,250
2021-03-252,2092,2392,2002,22212,0002,222
2021-03-242,2502,2502,1852,19984,7002,199
2021-03-232,2702,2842,2612,27033,4002,270
2021-03-222,2502,2872,2262,26744,9002,267
2021-03-192,3302,3302,2282,272135,0002,272
2021-03-182,3802,3882,3502,36216,8002,362
2021-03-172,3452,3772,3302,37727,1002,377
2021-03-162,3632,3752,3352,36421,7002,364
2021-03-152,3812,3822,3502,37121,6002,371
2021-03-122,3682,3792,3362,37935,2002,379
2021-03-112,3252,3592,3122,33347,8002,333
2021-03-102,2662,3272,2662,32139,6002,321
2021-03-092,2782,2812,2522,25938,0002,259
2021-03-082,2972,2972,2112,22836,1002,228
2021-03-052,2372,2602,1812,24737,5002,247
2021-03-042,2552,2552,1612,23341,4002,233
2021-03-032,2332,2692,1942,26916,7002,269
2021-03-022,2502,2852,1992,24232,3002,242
2021-03-012,1502,2322,1302,23261,3002,232
2021-02-262,2002,2122,1502,16349,8002,163
2021-02-252,2502,2652,2252,23212,1002,232
2021-02-242,2992,2992,2212,22117,2002,221
2021-02-222,3132,3242,2822,29020,0002,290
2021-02-192,2302,2942,2302,27622,4002,276
2021-02-182,3172,3302,2432,27550,8002,275
2021-02-172,3322,3582,3162,31620,3002,316
2021-02-162,4062,4062,3342,34137,8002,341
2021-02-152,4422,4422,3802,41141,3002,411
2021-02-122,4162,4462,3802,41043,7002,410
2021-02-102,3632,4602,3402,43878,7002,438
2021-02-092,4452,4902,3332,369210,5002,369
2021-02-082,4012,5452,3552,545323,4002,545
2021-02-052,0432,0462,0062,04538,7002,045
2021-02-041,9772,0151,9692,00128,4002,001
2021-02-031,9322,0141,9222,01460,1002,014
2021-02-021,8991,9261,8821,92224,4001,922
2021-02-011,8531,9191,8521,88734,5001,887
2021-01-291,9841,9891,8801,89342,1001,893
2021-01-281,9672,0111,9601,99023,6001,990
2021-01-272,0492,0492,0042,01711,2002,017
2021-01-262,0652,0652,0262,0306,1002,030
2021-01-252,1262,1452,0612,06619,6002,066
2021-01-222,1502,1602,1182,12614,3002,126
2021-01-212,1402,1752,1242,17040,4002,170
2021-01-201,9892,0931,9892,09040,3002,090
2021-01-192,0142,0281,9821,98216,4001,982
2021-01-182,0002,0481,9802,02920,0002,029
2021-01-152,0312,0531,9952,02625,2002,026
2021-01-142,1182,1182,0212,03354,5002,033
2021-01-132,0292,1442,0012,12058,9002,120
2021-01-122,0282,0281,9622,00032,9002,000
2021-01-082,0102,0702,0002,03035,6002,030
2021-01-071,9002,0051,9002,00445,2002,004
2021-01-061,9381,9641,8791,88518,2001,885
2021-01-051,9311,9891,9141,94029,7001,940
2021-01-041,9881,9901,8911,95027,2001,950

分割・併合履歴 : なし