4972 綜研化学(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-10-06 | 1,871 | 1,884 | 1,865 | 1,866 | 2,600 | 1,866 |
| 2022-10-05 | 1,841 | 1,871 | 1,841 | 1,871 | 700 | 1,871 |
| 2022-10-04 | 1,829 | 1,879 | 1,829 | 1,840 | 3,100 | 1,840 |
| 2022-10-03 | 1,833 | 1,833 | 1,803 | 1,803 | 2,700 | 1,803 |
| 2022-09-30 | 1,862 | 1,891 | 1,815 | 1,852 | 1,200 | 1,852 |
| 2022-09-29 | 1,852 | 1,897 | 1,850 | 1,862 | 3,400 | 1,862 |
| 2022-09-28 | 1,873 | 1,879 | 1,855 | 1,856 | 4,100 | 1,856 |
| 2022-09-27 | 1,873 | 1,893 | 1,872 | 1,873 | 2,500 | 1,873 |
| 2022-09-26 | 1,890 | 1,890 | 1,861 | 1,872 | 2,200 | 1,872 |
| 2022-09-22 | 1,910 | 1,925 | 1,899 | 1,900 | 5,900 | 1,900 |
| 2022-09-21 | 1,929 | 1,930 | 1,905 | 1,910 | 1,800 | 1,910 |
| 2022-09-20 | 1,930 | 1,930 | 1,902 | 1,902 | 2,100 | 1,902 |
| 2022-09-16 | 1,905 | 1,914 | 1,894 | 1,904 | 2,800 | 1,904 |
| 2022-09-15 | 1,913 | 1,915 | 1,892 | 1,892 | 800 | 1,892 |
| 2022-09-14 | 1,890 | 1,910 | 1,861 | 1,886 | 7,600 | 1,886 |
| 2022-09-13 | 1,947 | 1,947 | 1,908 | 1,910 | 3,200 | 1,910 |
| 2022-09-12 | 1,910 | 1,936 | 1,910 | 1,930 | 2,500 | 1,930 |
| 2022-09-09 | 1,883 | 1,919 | 1,883 | 1,910 | 3,600 | 1,910 |
| 2022-09-08 | 1,875 | 1,893 | 1,858 | 1,887 | 2,900 | 1,887 |
| 2022-09-07 | 1,884 | 1,884 | 1,855 | 1,875 | 1,600 | 1,875 |
| 2022-09-06 | 1,878 | 1,883 | 1,870 | 1,872 | 3,400 | 1,872 |
| 2022-09-05 | 1,890 | 1,890 | 1,881 | 1,881 | 1,300 | 1,881 |
| 2022-09-02 | 1,920 | 1,920 | 1,895 | 1,900 | 2,600 | 1,900 |
| 2022-09-01 | 1,920 | 1,935 | 1,920 | 1,928 | 2,400 | 1,928 |
| 2022-08-31 | 1,960 | 1,960 | 1,935 | 1,936 | 4,300 | 1,936 |
| 2022-08-30 | 1,942 | 1,970 | 1,942 | 1,970 | 2,400 | 1,970 |
| 2022-08-29 | 1,938 | 1,965 | 1,937 | 1,940 | 2,700 | 1,940 |
| 2022-08-26 | 1,980 | 1,990 | 1,975 | 1,975 | 3,700 | 1,975 |
| 2022-08-25 | 1,957 | 1,980 | 1,957 | 1,980 | 4,300 | 1,980 |
| 2022-08-24 | 1,942 | 1,960 | 1,940 | 1,955 | 6,700 | 1,955 |
| 2022-08-23 | 1,919 | 1,943 | 1,917 | 1,942 | 1,900 | 1,942 |
| 2022-08-22 | 1,924 | 1,945 | 1,905 | 1,931 | 4,900 | 1,931 |
| 2022-08-19 | 1,924 | 1,926 | 1,905 | 1,910 | 2,000 | 1,910 |
| 2022-08-18 | 1,908 | 1,916 | 1,898 | 1,903 | 1,700 | 1,903 |
| 2022-08-17 | 1,903 | 1,917 | 1,903 | 1,916 | 300 | 1,916 |
| 2022-08-16 | 1,917 | 1,917 | 1,889 | 1,889 | 4,200 | 1,889 |
| 2022-08-15 | 1,920 | 1,933 | 1,900 | 1,916 | 2,600 | 1,916 |
| 2022-08-12 | 1,869 | 1,904 | 1,869 | 1,883 | 2,100 | 1,883 |
| 2022-08-10 | 1,902 | 1,904 | 1,857 | 1,866 | 5,500 | 1,866 |
| 2022-08-09 | 1,905 | 1,906 | 1,885 | 1,888 | 3,800 | 1,888 |
| 2022-08-08 | 1,899 | 1,909 | 1,869 | 1,906 | 10,600 | 1,906 |
| 2022-08-05 | 1,852 | 1,852 | 1,840 | 1,844 | 4,500 | 1,844 |
| 2022-08-04 | 1,880 | 1,890 | 1,839 | 1,852 | 4,900 | 1,852 |
| 2022-08-03 | 1,896 | 1,896 | 1,885 | 1,885 | 600 | 1,885 |
| 2022-08-02 | 1,890 | 1,898 | 1,865 | 1,895 | 3,300 | 1,895 |
| 2022-08-01 | 1,886 | 1,895 | 1,886 | 1,890 | 2,300 | 1,890 |
| 2022-07-29 | 1,864 | 1,885 | 1,864 | 1,885 | 1,600 | 1,885 |
| 2022-07-28 | 1,875 | 1,881 | 1,856 | 1,856 | 1,000 | 1,856 |
| 2022-07-27 | 1,866 | 1,876 | 1,861 | 1,872 | 900 | 1,872 |
| 2022-07-26 | 1,870 | 1,884 | 1,865 | 1,866 | 1,900 | 1,866 |
| 2022-07-25 | 1,860 | 1,880 | 1,860 | 1,877 | 15,700 | 1,877 |
| 2022-07-22 | 1,851 | 1,870 | 1,851 | 1,860 | 2,500 | 1,860 |
| 2022-07-21 | 1,830 | 1,860 | 1,830 | 1,860 | 2,800 | 1,860 |
| 2022-07-20 | 1,845 | 1,848 | 1,814 | 1,830 | 1,000 | 1,830 |
| 2022-07-19 | 1,782 | 1,810 | 1,780 | 1,808 | 3,700 | 1,808 |
| 2022-07-15 | 1,823 | 1,836 | 1,767 | 1,767 | 10,900 | 1,767 |
| 2022-07-14 | 1,815 | 1,830 | 1,815 | 1,820 | 1,600 | 1,820 |
| 2022-07-13 | 1,830 | 1,859 | 1,806 | 1,815 | 1,400 | 1,815 |
| 2022-07-12 | 1,825 | 1,833 | 1,795 | 1,815 | 5,000 | 1,815 |
| 2022-07-11 | 1,854 | 1,890 | 1,830 | 1,841 | 6,300 | 1,841 |
| 2022-07-08 | 1,882 | 1,934 | 1,882 | 1,886 | 2,500 | 1,886 |
| 2022-07-07 | 1,924 | 1,927 | 1,844 | 1,900 | 9,400 | 1,900 |
| 2022-07-06 | 1,940 | 1,968 | 1,928 | 1,934 | 2,300 | 1,934 |
| 2022-07-05 | 1,947 | 1,947 | 1,929 | 1,939 | 700 | 1,939 |
| 2022-07-04 | 1,979 | 1,979 | 1,944 | 1,957 | 3,300 | 1,957 |
| 2022-07-01 | 1,961 | 1,980 | 1,927 | 1,973 | 3,900 | 1,973 |
| 2022-06-30 | 1,923 | 1,961 | 1,920 | 1,961 | 2,700 | 1,961 |
| 2022-06-29 | 1,910 | 1,949 | 1,910 | 1,927 | 2,100 | 1,927 |
| 2022-06-28 | 1,953 | 1,953 | 1,887 | 1,920 | 2,500 | 1,920 |
| 2022-06-27 | 1,936 | 1,963 | 1,914 | 1,928 | 4,100 | 1,928 |
| 2022-06-24 | 2,002 | 2,002 | 1,898 | 1,936 | 7,200 | 1,936 |
| 2022-06-23 | 1,978 | 2,025 | 1,978 | 2,000 | 10,400 | 2,000 |
| 2022-06-22 | 1,950 | 1,980 | 1,950 | 1,960 | 5,800 | 1,960 |
| 2022-06-21 | 1,913 | 1,975 | 1,900 | 1,930 | 8,500 | 1,930 |
| 2022-06-20 | 1,948 | 1,949 | 1,908 | 1,923 | 4,300 | 1,923 |
| 2022-06-17 | 1,901 | 1,932 | 1,895 | 1,921 | 9,700 | 1,921 |
| 2022-06-16 | 1,895 | 1,940 | 1,884 | 1,923 | 6,200 | 1,923 |
| 2022-06-15 | - | - | - | 1,895 | - | 1,895 |
| 2022-06-14 | 1,886 | 1,908 | 1,850 | 1,895 | 5,400 | 1,895 |
| 2022-06-13 | 1,877 | 1,936 | 1,858 | 1,892 | 6,200 | 1,892 |
| 2022-06-10 | 1,876 | 1,910 | 1,876 | 1,905 | 7,500 | 1,905 |
| 2022-06-09 | 1,843 | 1,876 | 1,843 | 1,876 | 5,300 | 1,876 |
| 2022-06-08 | 1,832 | 1,863 | 1,832 | 1,853 | 1,900 | 1,853 |
| 2022-06-07 | 1,846 | 1,858 | 1,837 | 1,837 | 3,500 | 1,837 |
| 2022-06-06 | 1,867 | 1,873 | 1,830 | 1,836 | 4,200 | 1,836 |
| 2022-06-03 | 1,837 | 1,868 | 1,837 | 1,867 | 4,800 | 1,867 |
| 2022-06-02 | 1,760 | 1,869 | 1,760 | 1,869 | 8,900 | 1,869 |
| 2022-06-01 | 1,766 | 1,784 | 1,760 | 1,760 | 3,700 | 1,760 |
| 2022-05-31 | 1,744 | 1,765 | 1,744 | 1,758 | 900 | 1,758 |
| 2022-05-30 | 1,774 | 1,774 | 1,738 | 1,741 | 2,700 | 1,741 |
| 2022-05-27 | 1,745 | 1,778 | 1,733 | 1,773 | 600 | 1,773 |
| 2022-05-26 | 1,740 | 1,754 | 1,728 | 1,736 | 3,300 | 1,736 |
| 2022-05-25 | 1,729 | 1,740 | 1,728 | 1,728 | 3,700 | 1,728 |
| 2022-05-24 | 1,765 | 1,779 | 1,727 | 1,736 | 4,100 | 1,736 |
| 2022-05-23 | 1,765 | 1,779 | 1,727 | 1,736 | 4,100 | 1,736 |
| 2022-05-20 | 1,760 | 1,774 | 1,760 | 1,764 | 1,600 | 1,764 |
| 2022-05-19 | 1,754 | 1,773 | 1,754 | 1,773 | 800 | 1,773 |
| 2022-05-18 | 1,746 | 1,780 | 1,746 | 1,775 | 1,300 | 1,775 |
| 2022-05-17 | 1,764 | 1,784 | 1,759 | 1,775 | 2,900 | 1,775 |
| 2022-05-16 | 1,821 | 1,821 | 1,750 | 1,764 | 14,600 | 1,764 |
| 2022-05-13 | 1,698 | 1,719 | 1,661 | 1,661 | 1,000 | 1,661 |
| 2022-05-12 | 1,755 | 1,755 | 1,677 | 1,692 | 2,200 | 1,692 |
| 2022-05-11 | 1,747 | 1,767 | 1,747 | 1,759 | 1,700 | 1,759 |
| 2022-05-10 | 1,750 | 1,769 | 1,697 | 1,747 | 11,600 | 1,747 |
| 2022-05-09 | 1,730 | 1,768 | 1,722 | 1,750 | 10,400 | 1,750 |
| 2022-05-06 | 1,663 | 1,731 | 1,663 | 1,729 | 8,100 | 1,729 |
| 2022-05-02 | 1,669 | 1,680 | 1,650 | 1,679 | 4,800 | 1,679 |
| 2022-04-28 | 1,635 | 1,670 | 1,635 | 1,670 | 3,200 | 1,670 |
| 2022-04-27 | 1,638 | 1,651 | 1,637 | 1,650 | 3,100 | 1,650 |
| 2022-04-26 | 1,650 | 1,650 | 1,631 | 1,638 | 2,500 | 1,638 |
| 2022-04-25 | 1,628 | 1,647 | 1,628 | 1,647 | 8,000 | 1,647 |
| 2022-04-22 | 1,615 | 1,628 | 1,605 | 1,628 | 4,800 | 1,628 |
| 2022-04-21 | 1,628 | 1,632 | 1,614 | 1,620 | 2,500 | 1,620 |
| 2022-04-20 | 1,635 | 1,635 | 1,611 | 1,620 | 5,300 | 1,620 |
| 2022-04-19 | 1,642 | 1,645 | 1,605 | 1,635 | 4,600 | 1,635 |
| 2022-04-18 | 1,652 | 1,673 | 1,635 | 1,639 | 12,600 | 1,639 |
| 2022-04-15 | 1,605 | 1,630 | 1,591 | 1,630 | 3,600 | 1,630 |
| 2022-04-14 | 1,617 | 1,633 | 1,595 | 1,601 | 5,500 | 1,601 |
| 2022-04-13 | 1,595 | 1,618 | 1,595 | 1,597 | 3,300 | 1,597 |
| 2022-04-12 | 1,600 | 1,620 | 1,595 | 1,610 | 9,100 | 1,610 |
| 2022-04-11 | 1,601 | 1,636 | 1,600 | 1,600 | 4,900 | 1,600 |
| 2022-04-08 | 1,621 | 1,624 | 1,590 | 1,601 | 7,500 | 1,601 |
| 2022-04-07 | 1,615 | 1,630 | 1,598 | 1,621 | 9,200 | 1,621 |
| 2022-04-06 | 1,625 | 1,640 | 1,617 | 1,640 | 4,900 | 1,640 |
| 2022-04-05 | 1,646 | 1,655 | 1,609 | 1,630 | 5,900 | 1,630 |
| 2022-04-04 | 1,653 | 1,657 | 1,600 | 1,646 | 22,200 | 1,646 |
| 2022-04-01 | 1,654 | 1,664 | 1,641 | 1,653 | 1,600 | 1,653 |
| 2022-03-31 | 1,669 | 1,671 | 1,650 | 1,668 | 1,900 | 1,668 |
| 2022-03-30 | 1,690 | 1,691 | 1,630 | 1,669 | 10,100 | 1,669 |
| 2022-03-29 | 1,747 | 1,752 | 1,736 | 1,736 | 5,500 | 1,736 |
| 2022-03-28 | 1,730 | 1,740 | 1,720 | 1,740 | 4,100 | 1,740 |
| 2022-03-25 | 1,735 | 1,741 | 1,726 | 1,729 | 3,000 | 1,729 |
| 2022-03-24 | 1,734 | 1,736 | 1,727 | 1,733 | 2,800 | 1,733 |
| 2022-03-23 | 1,718 | 1,748 | 1,718 | 1,736 | 5,000 | 1,736 |
| 2022-03-22 | 1,730 | 1,740 | 1,724 | 1,730 | 7,200 | 1,730 |
| 2022-03-18 | 1,731 | 1,731 | 1,720 | 1,720 | 6,100 | 1,720 |
| 2022-03-17 | 1,703 | 1,739 | 1,703 | 1,731 | 3,600 | 1,731 |
| 2022-03-16 | 1,735 | 1,735 | 1,688 | 1,722 | 5,000 | 1,722 |
| 2022-03-15 | 1,706 | 1,714 | 1,705 | 1,714 | 1,300 | 1,714 |
| 2022-03-14 | 1,683 | 1,710 | 1,683 | 1,700 | 4,000 | 1,700 |
| 2022-03-11 | 1,679 | 1,691 | 1,673 | 1,691 | 2,600 | 1,691 |
| 2022-03-10 | 1,650 | 1,684 | 1,650 | 1,682 | 1,500 | 1,682 |
| 2022-03-09 | 1,652 | 1,678 | 1,641 | 1,641 | 3,200 | 1,641 |
| 2022-03-08 | 1,651 | 1,658 | 1,642 | 1,644 | 8,800 | 1,644 |
| 2022-03-07 | 1,684 | 1,694 | 1,650 | 1,656 | 9,500 | 1,656 |
| 2022-03-04 | 1,689 | 1,712 | 1,675 | 1,681 | 8,400 | 1,681 |
| 2022-03-03 | 1,678 | 1,697 | 1,659 | 1,696 | 6,500 | 1,696 |
| 2022-03-02 | 1,652 | 1,678 | 1,651 | 1,673 | 3,400 | 1,673 |
| 2022-03-01 | - | - | - | 1,665 | - | 1,665 |
| 2022-02-28 | 1,646 | 1,685 | 1,646 | 1,665 | 4,400 | 1,665 |
| 2022-02-25 | 1,624 | 1,680 | 1,624 | 1,646 | 5,600 | 1,646 |
| 2022-02-24 | 1,676 | 1,676 | 1,624 | 1,624 | 13,600 | 1,624 |
| 2022-02-22 | 1,700 | 1,700 | 1,661 | 1,661 | 8,100 | 1,661 |
| 2022-02-21 | 1,669 | 1,739 | 1,661 | 1,738 | 7,000 | 1,738 |
| 2022-02-18 | 1,671 | 1,685 | 1,660 | 1,669 | 4,600 | 1,669 |
| 2022-02-17 | 1,676 | 1,699 | 1,666 | 1,699 | 2,000 | 1,699 |
| 2022-02-16 | 1,695 | 1,696 | 1,676 | 1,676 | 2,800 | 1,676 |
| 2022-02-15 | 1,692 | 1,699 | 1,658 | 1,664 | 2,700 | 1,664 |
| 2022-02-14 | 1,672 | 1,692 | 1,655 | 1,692 | 3,400 | 1,692 |
| 2022-02-10 | 1,698 | 1,714 | 1,678 | 1,678 | 3,100 | 1,678 |
| 2022-02-09 | 1,652 | 1,717 | 1,652 | 1,678 | 5,500 | 1,678 |
| 2022-02-08 | 1,688 | 1,697 | 1,642 | 1,665 | 6,900 | 1,665 |
| 2022-02-07 | 1,767 | 1,767 | 1,674 | 1,685 | 14,800 | 1,685 |
| 2022-02-04 | 1,699 | 1,769 | 1,699 | 1,769 | 10,700 | 1,769 |
| 2022-02-03 | 1,641 | 1,698 | 1,641 | 1,670 | 4,200 | 1,670 |
| 2022-02-02 | 1,648 | 1,674 | 1,641 | 1,661 | 6,600 | 1,661 |
| 2022-02-01 | 1,620 | 1,654 | 1,613 | 1,623 | 5,600 | 1,623 |
| 2022-01-31 | 1,630 | 1,639 | 1,612 | 1,620 | 6,800 | 1,620 |
| 2022-01-28 | 1,602 | 1,630 | 1,602 | 1,630 | 5,000 | 1,630 |
| 2022-01-27 | 1,652 | 1,671 | 1,584 | 1,590 | 25,300 | 1,590 |
| 2022-01-26 | 1,657 | 1,674 | 1,652 | 1,653 | 7,400 | 1,653 |
| 2022-01-25 | 1,687 | 1,687 | 1,655 | 1,670 | 12,200 | 1,670 |
| 2022-01-24 | 1,684 | 1,690 | 1,670 | 1,687 | 6,300 | 1,687 |
| 2022-01-21 | 1,680 | 1,691 | 1,674 | 1,684 | 6,100 | 1,684 |
| 2022-01-20 | 1,700 | 1,713 | 1,678 | 1,681 | 8,100 | 1,681 |
| 2022-01-19 | 1,715 | 1,720 | 1,687 | 1,702 | 6,200 | 1,702 |
| 2022-01-18 | 1,720 | 1,731 | 1,700 | 1,707 | 5,600 | 1,707 |
| 2022-01-17 | 1,750 | 1,779 | 1,716 | 1,731 | 3,800 | 1,731 |
| 2022-01-14 | 1,728 | 1,755 | 1,700 | 1,716 | 27,000 | 1,716 |
| 2022-01-13 | 1,684 | 1,778 | 1,684 | 1,753 | 15,000 | 1,753 |
| 2022-01-12 | 1,750 | 1,750 | 1,683 | 1,700 | 6,800 | 1,700 |
| 2022-01-11 | 1,674 | 1,718 | 1,672 | 1,712 | 6,200 | 1,712 |
| 2022-01-07 | 1,679 | 1,687 | 1,653 | 1,666 | 10,600 | 1,666 |
| 2022-01-06 | 1,659 | 1,680 | 1,657 | 1,679 | 10,700 | 1,679 |
| 2022-01-05 | 1,675 | 1,681 | 1,660 | 1,668 | 15,400 | 1,668 |
| 2022-01-04 | 1,710 | 1,712 | 1,654 | 1,669 | 16,700 | 1,669 |
分割・併合履歴 ： なし