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
2021-05-12	2,054	2,061	1,971	2,015	31,400	2,015
2021-05-11	2,070	2,086	2,065	2,071	10,800	2,071
2021-05-10	2,090	2,095	2,070	2,081	7,600	2,081
2021-05-07	2,070	2,114	2,067	2,082	11,000	2,082
2021-05-06	2,060	2,097	2,060	2,066	21,800	2,066
2021-04-30	2,070	2,085	2,053	2,085	23,100	2,085
2021-04-28	2,050	2,080	2,041	2,063	21,200	2,063
2021-04-27	2,093	2,093	2,070	2,074	6,200	2,074
2021-04-26	2,080	2,098	2,068	2,097	12,000	2,097
2021-04-23	2,074	2,089	2,065	2,072	10,600	2,072
2021-04-22	2,091	2,098	2,060	2,075	30,700	2,075
2021-04-21	2,067	2,076	2,030	2,044	23,500	2,044
2021-04-20	2,110	2,119	2,080	2,110	28,100	2,110
2021-04-19	2,118	2,140	2,110	2,125	7,700	2,125
2021-04-16	2,118	2,124	2,107	2,112	5,500	2,112
2021-04-15	2,070	2,128	2,070	2,118	16,400	2,118
2021-04-14	2,136	2,136	2,052	2,080	34,100	2,080
2021-04-13	2,106	2,148	2,095	2,136	26,300	2,136
2021-04-12	2,193	2,193	2,121	2,145	22,600	2,145
2021-04-09	2,211	2,216	2,183	2,193	11,300	2,193
2021-04-08	2,244	2,244	2,219	2,226	7,600	2,226
2021-04-07	2,214	2,242	2,213	2,231	11,600	2,231
2021-04-06	2,242	2,242	2,202	2,232	21,600	2,232
2021-04-05	2,200	2,255	2,196	2,222	20,600	2,222
2021-04-02	2,215	2,220	2,185	2,196	9,100	2,196
2021-04-01	2,187	2,203	2,175	2,192	21,400	2,192
2021-03-31	2,180	2,215	2,164	2,185	15,500	2,185
2021-03-30	2,205	2,215	2,180	2,205	15,700	2,205
2021-03-29	2,264	2,276	2,242	2,252	19,800	2,252
2021-03-26	2,242	2,280	2,222	2,250	21,400	2,250
2021-03-25	2,209	2,239	2,200	2,222	12,000	2,222
2021-03-24	2,250	2,250	2,185	2,199	84,700	2,199
2021-03-23	2,270	2,284	2,261	2,270	33,400	2,270
2021-03-22	2,250	2,287	2,226	2,267	44,900	2,267
2021-03-19	2,330	2,330	2,228	2,272	135,000	2,272
2021-03-18	2,380	2,388	2,350	2,362	16,800	2,362
2021-03-17	2,345	2,377	2,330	2,377	27,100	2,377
2021-03-16	2,363	2,375	2,335	2,364	21,700	2,364
2021-03-15	2,381	2,382	2,350	2,371	21,600	2,371
2021-03-12	2,368	2,379	2,336	2,379	35,200	2,379
2021-03-11	2,325	2,359	2,312	2,333	47,800	2,333
2021-03-10	2,266	2,327	2,266	2,321	39,600	2,321
2021-03-09	2,278	2,281	2,252	2,259	38,000	2,259
2021-03-08	2,297	2,297	2,211	2,228	36,100	2,228
2021-03-05	2,237	2,260	2,181	2,247	37,500	2,247
2021-03-04	2,255	2,255	2,161	2,233	41,400	2,233
2021-03-03	2,233	2,269	2,194	2,269	16,700	2,269
2021-03-02	2,250	2,285	2,199	2,242	32,300	2,242
2021-03-01	2,150	2,232	2,130	2,232	61,300	2,232
2021-02-26	2,200	2,212	2,150	2,163	49,800	2,163
2021-02-25	2,250	2,265	2,225	2,232	12,100	2,232
2021-02-24	2,299	2,299	2,221	2,221	17,200	2,221
2021-02-22	2,313	2,324	2,282	2,290	20,000	2,290
2021-02-19	2,230	2,294	2,230	2,276	22,400	2,276
2021-02-18	2,317	2,330	2,243	2,275	50,800	2,275
2021-02-17	2,332	2,358	2,316	2,316	20,300	2,316
2021-02-16	2,406	2,406	2,334	2,341	37,800	2,341
2021-02-15	2,442	2,442	2,380	2,411	41,300	2,411
2021-02-12	2,416	2,446	2,380	2,410	43,700	2,410
2021-02-10	2,363	2,460	2,340	2,438	78,700	2,438
2021-02-09	2,445	2,490	2,333	2,369	210,500	2,369
2021-02-08	2,401	2,545	2,355	2,545	323,400	2,545
2021-02-05	2,043	2,046	2,006	2,045	38,700	2,045
2021-02-04	1,977	2,015	1,969	2,001	28,400	2,001
2021-02-03	1,932	2,014	1,922	2,014	60,100	2,014
2021-02-02	1,899	1,926	1,882	1,922	24,400	1,922
2021-02-01	1,853	1,919	1,852	1,887	34,500	1,887
2021-01-29	1,984	1,989	1,880	1,893	42,100	1,893
2021-01-28	1,967	2,011	1,960	1,990	23,600	1,990
2021-01-27	2,049	2,049	2,004	2,017	11,200	2,017
2021-01-26	2,065	2,065	2,026	2,030	6,100	2,030
2021-01-25	2,126	2,145	2,061	2,066	19,600	2,066
2021-01-22	2,150	2,160	2,118	2,126	14,300	2,126
2021-01-21	2,140	2,175	2,124	2,170	40,400	2,170
2021-01-20	1,989	2,093	1,989	2,090	40,300	2,090
2021-01-19	2,014	2,028	1,982	1,982	16,400	1,982
2021-01-18	2,000	2,048	1,980	2,029	20,000	2,029
2021-01-15	2,031	2,053	1,995	2,026	25,200	2,026
2021-01-14	2,118	2,118	2,021	2,033	54,500	2,033
2021-01-13	2,029	2,144	2,001	2,120	58,900	2,120
2021-01-12	2,028	2,028	1,962	2,000	32,900	2,000
2021-01-08	2,010	2,070	2,000	2,030	35,600	2,030
2021-01-07	1,900	2,005	1,900	2,004	45,200	2,004
2021-01-06	1,938	1,964	1,879	1,885	18,200	1,885
2021-01-05	1,931	1,989	1,914	1,940	29,700	1,940
2021-01-04	1,988	1,990	1,891	1,950	27,200	1,950

分割・併合履歴：なし