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
2022-10-061,8711,8841,8651,8662,6001,866
2022-10-051,8411,8711,8411,8717001,871
2022-10-041,8291,8791,8291,8403,1001,840
2022-10-031,8331,8331,8031,8032,7001,803
2022-09-301,8621,8911,8151,8521,2001,852
2022-09-291,8521,8971,8501,8623,4001,862
2022-09-281,8731,8791,8551,8564,1001,856
2022-09-271,8731,8931,8721,8732,5001,873
2022-09-261,8901,8901,8611,8722,2001,872
2022-09-221,9101,9251,8991,9005,9001,900
2022-09-211,9291,9301,9051,9101,8001,910
2022-09-201,9301,9301,9021,9022,1001,902
2022-09-161,9051,9141,8941,9042,8001,904
2022-09-151,9131,9151,8921,8928001,892
2022-09-141,8901,9101,8611,8867,6001,886
2022-09-131,9471,9471,9081,9103,2001,910
2022-09-121,9101,9361,9101,9302,5001,930
2022-09-091,8831,9191,8831,9103,6001,910
2022-09-081,8751,8931,8581,8872,9001,887
2022-09-071,8841,8841,8551,8751,6001,875
2022-09-061,8781,8831,8701,8723,4001,872
2022-09-051,8901,8901,8811,8811,3001,881
2022-09-021,9201,9201,8951,9002,6001,900
2022-09-011,9201,9351,9201,9282,4001,928
2022-08-311,9601,9601,9351,9364,3001,936
2022-08-301,9421,9701,9421,9702,4001,970
2022-08-291,9381,9651,9371,9402,7001,940
2022-08-261,9801,9901,9751,9753,7001,975
2022-08-251,9571,9801,9571,9804,3001,980
2022-08-241,9421,9601,9401,9556,7001,955
2022-08-231,9191,9431,9171,9421,9001,942
2022-08-221,9241,9451,9051,9314,9001,931
2022-08-191,9241,9261,9051,9102,0001,910
2022-08-181,9081,9161,8981,9031,7001,903
2022-08-171,9031,9171,9031,9163001,916
2022-08-161,9171,9171,8891,8894,2001,889
2022-08-151,9201,9331,9001,9162,6001,916
2022-08-121,8691,9041,8691,8832,1001,883
2022-08-101,9021,9041,8571,8665,5001,866
2022-08-091,9051,9061,8851,8883,8001,888
2022-08-081,8991,9091,8691,90610,6001,906
2022-08-051,8521,8521,8401,8444,5001,844
2022-08-041,8801,8901,8391,8524,9001,852
2022-08-031,8961,8961,8851,8856001,885
2022-08-021,8901,8981,8651,8953,3001,895
2022-08-011,8861,8951,8861,8902,3001,890
2022-07-291,8641,8851,8641,8851,6001,885
2022-07-281,8751,8811,8561,8561,0001,856
2022-07-271,8661,8761,8611,8729001,872
2022-07-261,8701,8841,8651,8661,9001,866
2022-07-251,8601,8801,8601,87715,7001,877
2022-07-221,8511,8701,8511,8602,5001,860
2022-07-211,8301,8601,8301,8602,8001,860
2022-07-201,8451,8481,8141,8301,0001,830
2022-07-191,7821,8101,7801,8083,7001,808
2022-07-151,8231,8361,7671,76710,9001,767
2022-07-141,8151,8301,8151,8201,6001,820
2022-07-131,8301,8591,8061,8151,4001,815
2022-07-121,8251,8331,7951,8155,0001,815
2022-07-111,8541,8901,8301,8416,3001,841
2022-07-081,8821,9341,8821,8862,5001,886
2022-07-071,9241,9271,8441,9009,4001,900
2022-07-061,9401,9681,9281,9342,3001,934
2022-07-051,9471,9471,9291,9397001,939
2022-07-041,9791,9791,9441,9573,3001,957
2022-07-011,9611,9801,9271,9733,9001,973
2022-06-301,9231,9611,9201,9612,7001,961
2022-06-291,9101,9491,9101,9272,1001,927
2022-06-281,9531,9531,8871,9202,5001,920
2022-06-271,9361,9631,9141,9284,1001,928
2022-06-242,0022,0021,8981,9367,2001,936
2022-06-231,9782,0251,9782,00010,4002,000
2022-06-221,9501,9801,9501,9605,8001,960
2022-06-211,9131,9751,9001,9308,5001,930
2022-06-201,9481,9491,9081,9234,3001,923
2022-06-171,9011,9321,8951,9219,7001,921
2022-06-161,8951,9401,8841,9236,2001,923
2022-06-15---1,895-1,895
2022-06-141,8861,9081,8501,8955,4001,895
2022-06-131,8771,9361,8581,8926,2001,892
2022-06-101,8761,9101,8761,9057,5001,905
2022-06-091,8431,8761,8431,8765,3001,876
2022-06-081,8321,8631,8321,8531,9001,853
2022-06-071,8461,8581,8371,8373,5001,837
2022-06-061,8671,8731,8301,8364,2001,836
2022-06-031,8371,8681,8371,8674,8001,867
2022-06-021,7601,8691,7601,8698,9001,869
2022-06-011,7661,7841,7601,7603,7001,760
2022-05-311,7441,7651,7441,7589001,758
2022-05-301,7741,7741,7381,7412,7001,741
2022-05-271,7451,7781,7331,7736001,773
2022-05-261,7401,7541,7281,7363,3001,736
2022-05-251,7291,7401,7281,7283,7001,728
2022-05-241,7651,7791,7271,7364,1001,736
2022-05-231,7651,7791,7271,7364,1001,736
2022-05-201,7601,7741,7601,7641,6001,764
2022-05-191,7541,7731,7541,7738001,773
2022-05-181,7461,7801,7461,7751,3001,775
2022-05-171,7641,7841,7591,7752,9001,775
2022-05-161,8211,8211,7501,76414,6001,764
2022-05-131,6981,7191,6611,6611,0001,661
2022-05-121,7551,7551,6771,6922,2001,692
2022-05-111,7471,7671,7471,7591,7001,759
2022-05-101,7501,7691,6971,74711,6001,747
2022-05-091,7301,7681,7221,75010,4001,750
2022-05-061,6631,7311,6631,7298,1001,729
2022-05-021,6691,6801,6501,6794,8001,679
2022-04-281,6351,6701,6351,6703,2001,670
2022-04-271,6381,6511,6371,6503,1001,650
2022-04-261,6501,6501,6311,6382,5001,638
2022-04-251,6281,6471,6281,6478,0001,647
2022-04-221,6151,6281,6051,6284,8001,628
2022-04-211,6281,6321,6141,6202,5001,620
2022-04-201,6351,6351,6111,6205,3001,620
2022-04-191,6421,6451,6051,6354,6001,635
2022-04-181,6521,6731,6351,63912,6001,639
2022-04-151,6051,6301,5911,6303,6001,630
2022-04-141,6171,6331,5951,6015,5001,601
2022-04-131,5951,6181,5951,5973,3001,597
2022-04-121,6001,6201,5951,6109,1001,610
2022-04-111,6011,6361,6001,6004,9001,600
2022-04-081,6211,6241,5901,6017,5001,601
2022-04-071,6151,6301,5981,6219,2001,621
2022-04-061,6251,6401,6171,6404,9001,640
2022-04-051,6461,6551,6091,6305,9001,630
2022-04-041,6531,6571,6001,64622,2001,646
2022-04-011,6541,6641,6411,6531,6001,653
2022-03-311,6691,6711,6501,6681,9001,668
2022-03-301,6901,6911,6301,66910,1001,669
2022-03-291,7471,7521,7361,7365,5001,736
2022-03-281,7301,7401,7201,7404,1001,740
2022-03-251,7351,7411,7261,7293,0001,729
2022-03-241,7341,7361,7271,7332,8001,733
2022-03-231,7181,7481,7181,7365,0001,736
2022-03-221,7301,7401,7241,7307,2001,730
2022-03-181,7311,7311,7201,7206,1001,720
2022-03-171,7031,7391,7031,7313,6001,731
2022-03-161,7351,7351,6881,7225,0001,722
2022-03-151,7061,7141,7051,7141,3001,714
2022-03-141,6831,7101,6831,7004,0001,700
2022-03-111,6791,6911,6731,6912,6001,691
2022-03-101,6501,6841,6501,6821,5001,682
2022-03-091,6521,6781,6411,6413,2001,641
2022-03-081,6511,6581,6421,6448,8001,644
2022-03-071,6841,6941,6501,6569,5001,656
2022-03-041,6891,7121,6751,6818,4001,681
2022-03-031,6781,6971,6591,6966,5001,696
2022-03-021,6521,6781,6511,6733,4001,673
2022-03-01---1,665-1,665
2022-02-281,6461,6851,6461,6654,4001,665
2022-02-251,6241,6801,6241,6465,6001,646
2022-02-241,6761,6761,6241,62413,6001,624
2022-02-221,7001,7001,6611,6618,1001,661
2022-02-211,6691,7391,6611,7387,0001,738
2022-02-181,6711,6851,6601,6694,6001,669
2022-02-171,6761,6991,6661,6992,0001,699
2022-02-161,6951,6961,6761,6762,8001,676
2022-02-151,6921,6991,6581,6642,7001,664
2022-02-141,6721,6921,6551,6923,4001,692
2022-02-101,6981,7141,6781,6783,1001,678
2022-02-091,6521,7171,6521,6785,5001,678
2022-02-081,6881,6971,6421,6656,9001,665
2022-02-071,7671,7671,6741,68514,8001,685
2022-02-041,6991,7691,6991,76910,7001,769
2022-02-031,6411,6981,6411,6704,2001,670
2022-02-021,6481,6741,6411,6616,6001,661
2022-02-011,6201,6541,6131,6235,6001,623
2022-01-311,6301,6391,6121,6206,8001,620
2022-01-281,6021,6301,6021,6305,0001,630
2022-01-271,6521,6711,5841,59025,3001,590
2022-01-261,6571,6741,6521,6537,4001,653
2022-01-251,6871,6871,6551,67012,2001,670
2022-01-241,6841,6901,6701,6876,3001,687
2022-01-211,6801,6911,6741,6846,1001,684
2022-01-201,7001,7131,6781,6818,1001,681
2022-01-191,7151,7201,6871,7026,2001,702
2022-01-181,7201,7311,7001,7075,6001,707
2022-01-171,7501,7791,7161,7313,8001,731
2022-01-141,7281,7551,7001,71627,0001,716
2022-01-131,6841,7781,6841,75315,0001,753
2022-01-121,7501,7501,6831,7006,8001,700
2022-01-111,6741,7181,6721,7126,2001,712
2022-01-071,6791,6871,6531,66610,6001,666
2022-01-061,6591,6801,6571,67910,7001,679
2022-01-051,6751,6811,6601,66815,4001,668
2022-01-041,7101,7121,6541,66916,7001,669

分割・併合履歴 : なし