4972 綜研化学(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,566 | 2,592 | 2,550 | 2,550 | 15,100 | 2,550 |
| 2024-07-25 | 2,550 | 2,562 | 2,529 | 2,539 | 35,400 | 2,539 |
| 2024-07-24 | 2,595 | 2,595 | 2,573 | 2,580 | 17,500 | 2,580 |
| 2024-07-23 | 2,643 | 2,662 | 2,577 | 2,578 | 46,900 | 2,578 |
| 2024-07-22 | 2,642 | 2,655 | 2,610 | 2,625 | 48,800 | 2,625 |
| 2024-07-19 | 2,660 | 2,671 | 2,641 | 2,642 | 24,400 | 2,642 |
| 2024-07-18 | 2,648 | 2,678 | 2,647 | 2,660 | 18,400 | 2,660 |
| 2024-07-17 | 2,673 | 2,684 | 2,634 | 2,651 | 44,300 | 2,651 |
| 2024-07-16 | 2,675 | 2,689 | 2,669 | 2,671 | 15,000 | 2,671 |
| 2024-07-12 | 2,717 | 2,717 | 2,669 | 2,669 | 15,500 | 2,669 |
| 2024-07-11 | 2,700 | 2,710 | 2,665 | 2,697 | 33,300 | 2,697 |
| 2024-07-10 | 2,689 | 2,709 | 2,689 | 2,699 | 15,700 | 2,699 |
| 2024-07-09 | 2,671 | 2,715 | 2,671 | 2,703 | 30,900 | 2,703 |
| 2024-07-08 | 2,702 | 2,711 | 2,666 | 2,694 | 16,800 | 2,694 |
| 2024-07-05 | 2,709 | 2,719 | 2,684 | 2,692 | 9,200 | 2,692 |
| 2024-07-04 | 2,701 | 2,712 | 2,670 | 2,684 | 9,700 | 2,684 |
| 2024-07-03 | 2,715 | 2,738 | 2,701 | 2,701 | 10,100 | 2,701 |
| 2024-07-02 | 2,710 | 2,723 | 2,670 | 2,705 | 11,700 | 2,705 |
| 2024-07-01 | 2,720 | 2,756 | 2,706 | 2,710 | 11,300 | 2,710 |
| 2024-06-28 | 2,708 | 2,727 | 2,691 | 2,719 | 12,300 | 2,719 |
| 2024-06-27 | 2,697 | 2,738 | 2,691 | 2,708 | 21,400 | 2,708 |
| 2024-06-26 | 2,709 | 2,709 | 2,660 | 2,670 | 10,800 | 2,670 |
| 2024-06-25 | 2,669 | 2,695 | 2,642 | 2,677 | 10,900 | 2,677 |
| 2024-06-24 | 2,635 | 2,669 | 2,627 | 2,640 | 14,200 | 2,640 |
| 2024-06-21 | 2,640 | 2,649 | 2,622 | 2,635 | 11,300 | 2,635 |
| 2024-06-20 | 2,660 | 2,662 | 2,633 | 2,635 | 12,900 | 2,635 |
| 2024-06-19 | 2,653 | 2,684 | 2,631 | 2,660 | 10,500 | 2,660 |
| 2024-06-18 | 2,623 | 2,663 | 2,621 | 2,653 | 13,800 | 2,653 |
| 2024-06-17 | 2,610 | 2,649 | 2,595 | 2,636 | 13,500 | 2,636 |
| 2024-06-14 | 2,600 | 2,643 | 2,589 | 2,615 | 12,800 | 2,615 |
| 2024-06-13 | 2,650 | 2,657 | 2,610 | 2,633 | 22,200 | 2,633 |
| 2024-06-12 | 2,686 | 2,700 | 2,645 | 2,650 | 11,500 | 2,650 |
| 2024-06-11 | 2,719 | 2,732 | 2,694 | 2,699 | 9,000 | 2,699 |
| 2024-06-10 | 2,701 | 2,744 | 2,652 | 2,705 | 24,100 | 2,705 |
| 2024-06-07 | 2,712 | 2,720 | 2,680 | 2,701 | 7,100 | 2,701 |
| 2024-06-06 | 2,719 | 2,719 | 2,681 | 2,712 | 8,200 | 2,712 |
| 2024-06-05 | 2,713 | 2,739 | 2,685 | 2,719 | 7,200 | 2,719 |
| 2024-06-04 | 2,739 | 2,739 | 2,690 | 2,700 | 3,100 | 2,700 |
| 2024-06-03 | 2,738 | 2,740 | 2,704 | 2,721 | 5,700 | 2,721 |
| 2024-05-31 | 2,683 | 2,711 | 2,611 | 2,692 | 18,800 | 2,692 |
| 2024-05-30 | 2,640 | 2,696 | 2,630 | 2,670 | 21,500 | 2,670 |
| 2024-05-29 | 2,783 | 2,783 | 2,677 | 2,690 | 10,600 | 2,690 |
| 2024-05-28 | 2,779 | 2,779 | 2,742 | 2,750 | 10,800 | 2,750 |
| 2024-05-27 | 2,738 | 2,767 | 2,728 | 2,736 | 9,100 | 2,736 |
| 2024-05-24 | 2,659 | 2,706 | 2,644 | 2,688 | 13,100 | 2,688 |
| 2024-05-23 | 2,669 | 2,675 | 2,638 | 2,659 | 13,400 | 2,659 |
| 2024-05-22 | 2,670 | 2,699 | 2,655 | 2,669 | 6,500 | 2,669 |
| 2024-05-21 | 2,698 | 2,724 | 2,655 | 2,685 | 19,700 | 2,685 |
| 2024-05-20 | 2,669 | 2,747 | 2,669 | 2,696 | 27,300 | 2,696 |
| 2024-05-17 | 2,610 | 2,732 | 2,610 | 2,658 | 39,000 | 2,658 |
| 2024-05-16 | 2,551 | 2,639 | 2,462 | 2,595 | 111,700 | 2,595 |
| 2024-05-15 | 2,989 | 2,998 | 2,928 | 2,947 | 28,600 | 2,947 |
| 2024-05-14 | 3,035 | 3,035 | 2,918 | 2,952 | 19,100 | 2,952 |
| 2024-05-13 | 2,993 | 3,035 | 2,961 | 3,035 | 15,700 | 3,035 |
| 2024-05-10 | 3,000 | 3,000 | 2,958 | 2,993 | 6,600 | 2,993 |
| 2024-05-09 | 2,996 | 3,025 | 2,984 | 3,000 | 8,800 | 3,000 |
| 2024-05-08 | 2,989 | 3,015 | 2,964 | 2,995 | 12,000 | 2,995 |
| 2024-05-07 | 2,948 | 2,982 | 2,928 | 2,970 | 5,800 | 2,970 |
| 2024-05-02 | 2,936 | 2,951 | 2,896 | 2,916 | 7,400 | 2,916 |
| 2024-05-01 | 2,908 | 2,966 | 2,888 | 2,940 | 12,200 | 2,940 |
| 2024-04-30 | 2,911 | 2,950 | 2,911 | 2,936 | 6,400 | 2,936 |
| 2024-04-26 | 2,930 | 2,937 | 2,881 | 2,893 | 9,100 | 2,893 |
| 2024-04-25 | 2,980 | 2,980 | 2,940 | 2,940 | 11,200 | 2,940 |
| 2024-04-24 | 2,914 | 3,005 | 2,914 | 3,000 | 12,700 | 3,000 |
| 2024-04-23 | 2,948 | 2,948 | 2,888 | 2,907 | 7,900 | 2,907 |
| 2024-04-22 | 2,878 | 2,955 | 2,876 | 2,907 | 13,000 | 2,907 |
| 2024-04-19 | 2,928 | 2,938 | 2,815 | 2,868 | 28,200 | 2,868 |
| 2024-04-18 | 2,880 | 2,962 | 2,880 | 2,962 | 17,600 | 2,962 |
| 2024-04-17 | 2,997 | 2,997 | 2,849 | 2,889 | 30,600 | 2,889 |
| 2024-04-16 | 2,992 | 3,045 | 2,973 | 3,010 | 25,600 | 3,010 |
| 2024-04-15 | 3,000 | 3,040 | 2,948 | 3,040 | 31,700 | 3,040 |
| 2024-04-12 | 3,000 | 3,010 | 2,964 | 3,010 | 18,000 | 3,010 |
| 2024-04-11 | 3,030 | 3,030 | 2,985 | 3,000 | 14,400 | 3,000 |
| 2024-04-10 | 3,060 | 3,070 | 3,040 | 3,055 | 3,000 | 3,055 |
| 2024-04-09 | 3,045 | 3,050 | 3,000 | 3,045 | 7,000 | 3,045 |
| 2024-04-08 | 3,050 | 3,075 | 2,990 | 3,000 | 23,500 | 3,000 |
| 2024-04-05 | 3,090 | 3,105 | 3,015 | 3,020 | 19,000 | 3,020 |
| 2024-04-04 | 3,100 | 3,190 | 3,060 | 3,160 | 22,400 | 3,160 |
| 2024-04-03 | 3,070 | 3,125 | 2,940 | 3,060 | 21,600 | 3,060 |
| 2024-04-02 | 3,175 | 3,195 | 3,110 | 3,110 | 15,200 | 3,110 |
| 2024-04-01 | 3,295 | 3,350 | 3,180 | 3,190 | 33,900 | 3,190 |
| 2024-03-29 | 3,190 | 3,340 | 3,185 | 3,225 | 24,200 | 3,225 |
| 2024-03-28 | 3,150 | 3,220 | 3,015 | 3,190 | 25,900 | 3,190 |
| 2024-03-27 | 3,260 | 3,260 | 3,220 | 3,220 | 14,000 | 3,220 |
| 2024-03-26 | 3,230 | 3,375 | 3,230 | 3,260 | 25,900 | 3,260 |
| 2024-03-25 | 3,240 | 3,275 | 3,195 | 3,225 | 22,900 | 3,225 |
| 2024-03-22 | 3,310 | 3,310 | 3,240 | 3,240 | 20,100 | 3,240 |
| 2024-03-21 | 3,340 | 3,340 | 3,300 | 3,320 | 11,700 | 3,320 |
| 2024-03-19 | 3,305 | 3,325 | 3,250 | 3,300 | 17,100 | 3,300 |
| 2024-03-18 | 3,330 | 3,335 | 3,190 | 3,335 | 48,400 | 3,335 |
| 2024-03-15 | 3,110 | 3,235 | 3,110 | 3,215 | 24,700 | 3,215 |
| 2024-03-14 | 3,150 | 3,205 | 3,090 | 3,110 | 35,800 | 3,110 |
| 2024-03-13 | 3,175 | 3,205 | 3,115 | 3,155 | 40,000 | 3,155 |
| 2024-03-12 | 2,996 | 3,175 | 2,990 | 3,175 | 40,500 | 3,175 |
| 2024-03-11 | 3,000 | 3,070 | 2,956 | 3,040 | 43,200 | 3,040 |
| 2024-03-08 | 3,150 | 3,215 | 3,085 | 3,095 | 43,600 | 3,095 |
| 2024-03-07 | 3,360 | 3,360 | 3,145 | 3,150 | 65,200 | 3,150 |
| 2024-03-06 | 3,365 | 3,435 | 3,295 | 3,360 | 34,800 | 3,360 |
| 2024-03-05 | 3,250 | 3,260 | 3,185 | 3,225 | 25,600 | 3,225 |
| 2024-03-04 | 3,340 | 3,370 | 3,270 | 3,275 | 29,800 | 3,275 |
| 2024-03-01 | 3,300 | 3,315 | 3,235 | 3,300 | 30,000 | 3,300 |
| 2024-02-29 | 3,120 | 3,340 | 3,120 | 3,315 | 78,700 | 3,315 |
| 2024-02-28 | 3,030 | 3,115 | 3,030 | 3,055 | 23,900 | 3,055 |
| 2024-02-27 | 3,015 | 3,025 | 2,986 | 3,005 | 18,400 | 3,005 |
| 2024-02-26 | 2,999 | 3,020 | 2,986 | 3,010 | 10,400 | 3,010 |
| 2024-02-22 | 3,060 | 3,060 | 2,961 | 3,010 | 27,100 | 3,010 |
| 2024-02-21 | 2,974 | 3,050 | 2,958 | 3,050 | 37,500 | 3,050 |
| 2024-02-20 | 2,929 | 2,971 | 2,913 | 2,970 | 17,000 | 2,970 |
| 2024-02-19 | 2,935 | 2,950 | 2,904 | 2,930 | 17,400 | 2,930 |
| 2024-02-16 | 3,025 | 3,025 | 2,953 | 2,953 | 21,900 | 2,953 |
| 2024-02-15 | 2,982 | 3,040 | 2,946 | 3,000 | 27,700 | 3,000 |
| 2024-02-14 | 2,913 | 2,979 | 2,881 | 2,961 | 41,900 | 2,961 |
| 2024-02-13 | 2,875 | 2,933 | 2,854 | 2,927 | 24,200 | 2,927 |
| 2024-02-09 | 2,865 | 2,939 | 2,865 | 2,874 | 15,300 | 2,874 |
| 2024-02-08 | 2,883 | 2,920 | 2,851 | 2,892 | 20,200 | 2,892 |
| 2024-02-07 | 2,920 | 2,922 | 2,823 | 2,883 | 107,800 | 2,883 |
| 2024-02-06 | 2,985 | 3,080 | 2,968 | 2,997 | 201,400 | 2,997 |
| 2024-02-05 | 2,783 | 2,820 | 2,732 | 2,812 | 139,000 | 2,812 |
| 2024-02-02 | 2,831 | 2,831 | 2,681 | 2,765 | 56,700 | 2,765 |
| 2024-02-01 | 2,811 | 2,844 | 2,811 | 2,830 | 35,100 | 2,830 |
| 2024-01-31 | 2,767 | 2,837 | 2,761 | 2,837 | 30,700 | 2,837 |
| 2024-01-30 | 2,779 | 2,836 | 2,748 | 2,748 | 19,200 | 2,748 |
| 2024-01-29 | 2,755 | 2,782 | 2,723 | 2,740 | 12,300 | 2,740 |
| 2024-01-26 | 2,752 | 2,779 | 2,729 | 2,760 | 15,900 | 2,760 |
| 2024-01-25 | 2,688 | 2,785 | 2,688 | 2,785 | 25,600 | 2,785 |
| 2024-01-24 | 2,709 | 2,714 | 2,673 | 2,688 | 23,400 | 2,688 |
| 2024-01-23 | 2,668 | 2,719 | 2,646 | 2,709 | 32,600 | 2,709 |
| 2024-01-22 | 2,649 | 2,668 | 2,630 | 2,653 | 10,300 | 2,653 |
| 2024-01-19 | 2,633 | 2,670 | 2,629 | 2,650 | 11,700 | 2,650 |
| 2024-01-18 | 2,595 | 2,643 | 2,593 | 2,611 | 17,400 | 2,611 |
| 2024-01-17 | 2,605 | 2,664 | 2,599 | 2,606 | 91,000 | 2,606 |
| 2024-01-16 | 2,622 | 2,624 | 2,595 | 2,605 | 22,000 | 2,605 |
| 2024-01-15 | 2,592 | 2,663 | 2,592 | 2,629 | 25,100 | 2,629 |
| 2024-01-12 | 2,645 | 2,670 | 2,595 | 2,613 | 26,500 | 2,613 |
| 2024-01-11 | 2,620 | 2,649 | 2,560 | 2,644 | 80,400 | 2,644 |
| 2024-01-10 | 2,541 | 2,640 | 2,541 | 2,630 | 30,700 | 2,630 |
| 2024-01-09 | 2,520 | 2,571 | 2,520 | 2,541 | 26,100 | 2,541 |
| 2024-01-05 | 2,493 | 2,536 | 2,461 | 2,512 | 23,700 | 2,512 |
| 2024-01-04 | 2,416 | 2,491 | 2,400 | 2,491 | 34,000 | 2,491 |
分割・併合履歴 ： なし
