4972 綜研化学(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 1,807 | 1,807 | 1,791 | 1,791 | 10,700 | 1,791 |
| 2023-06-07 | 1,819 | 1,825 | 1,785 | 1,798 | 20,300 | 1,798 |
| 2023-06-06 | 1,786 | 1,814 | 1,785 | 1,811 | 17,400 | 1,811 |
| 2023-06-05 | 1,788 | 1,788 | 1,764 | 1,782 | 34,700 | 1,782 |
| 2023-06-02 | 1,765 | 1,795 | 1,765 | 1,783 | 27,700 | 1,783 |
| 2023-06-01 | 1,762 | 1,774 | 1,759 | 1,764 | 14,200 | 1,764 |
| 2023-05-31 | 1,771 | 1,791 | 1,756 | 1,762 | 22,100 | 1,762 |
| 2023-05-30 | 1,784 | 1,786 | 1,773 | 1,784 | 12,600 | 1,784 |
| 2023-05-29 | 1,781 | 1,789 | 1,773 | 1,783 | 40,500 | 1,783 |
| 2023-05-26 | 1,779 | 1,779 | 1,758 | 1,758 | 13,000 | 1,758 |
| 2023-05-25 | 1,800 | 1,800 | 1,774 | 1,782 | 56,600 | 1,782 |
| 2023-05-24 | 1,730 | 1,740 | 1,725 | 1,740 | 12,700 | 1,740 |
| 2023-05-23 | 1,738 | 1,753 | 1,738 | 1,740 | 13,600 | 1,740 |
| 2023-05-22 | 1,746 | 1,750 | 1,736 | 1,736 | 7,400 | 1,736 |
| 2023-05-19 | 1,741 | 1,753 | 1,730 | 1,745 | 14,800 | 1,745 |
| 2023-05-18 | 1,745 | 1,760 | 1,730 | 1,746 | 18,000 | 1,746 |
| 2023-05-17 | 1,755 | 1,765 | 1,741 | 1,742 | 24,200 | 1,742 |
| 2023-05-16 | 1,750 | 1,760 | 1,732 | 1,750 | 56,300 | 1,750 |
| 2023-05-15 | 1,715 | 1,728 | 1,714 | 1,715 | 18,400 | 1,715 |
| 2023-05-12 | 1,729 | 1,730 | 1,715 | 1,715 | 5,400 | 1,715 |
| 2023-05-11 | 1,726 | 1,730 | 1,719 | 1,729 | 5,600 | 1,729 |
| 2023-05-10 | 1,722 | 1,726 | 1,720 | 1,720 | 4,100 | 1,720 |
| 2023-05-09 | 1,724 | 1,731 | 1,722 | 1,722 | 11,800 | 1,722 |
| 2023-05-08 | 1,723 | 1,727 | 1,721 | 1,721 | 7,600 | 1,721 |
| 2023-05-02 | 1,723 | 1,729 | 1,722 | 1,722 | 4,400 | 1,722 |
| 2023-05-01 | 1,720 | 1,728 | 1,720 | 1,722 | 2,100 | 1,722 |
| 2023-04-28 | 1,715 | 1,720 | 1,715 | 1,715 | 2,700 | 1,715 |
| 2023-04-27 | 1,721 | 1,729 | 1,710 | 1,710 | 6,200 | 1,710 |
| 2023-04-26 | 1,721 | 1,729 | 1,721 | 1,721 | 1,500 | 1,721 |
| 2023-04-25 | 1,722 | 1,729 | 1,722 | 1,729 | 3,100 | 1,729 |
| 2023-04-24 | 1,725 | 1,730 | 1,722 | 1,722 | 2,300 | 1,722 |
| 2023-04-21 | 1,726 | 1,729 | 1,721 | 1,725 | 3,400 | 1,725 |
| 2023-04-20 | 1,720 | 1,725 | 1,718 | 1,725 | 2,800 | 1,725 |
| 2023-04-19 | 1,719 | 1,722 | 1,718 | 1,720 | 1,000 | 1,720 |
| 2023-04-18 | 1,720 | 1,720 | 1,718 | 1,720 | 900 | 1,720 |
| 2023-04-17 | 1,720 | 1,721 | 1,715 | 1,720 | 1,200 | 1,720 |
| 2023-04-14 | 1,725 | 1,725 | 1,719 | 1,722 | 5,100 | 1,722 |
| 2023-04-13 | 1,718 | 1,725 | 1,712 | 1,725 | 4,200 | 1,725 |
| 2023-04-12 | 1,718 | 1,727 | 1,716 | 1,726 | 2,400 | 1,726 |
| 2023-04-11 | 1,713 | 1,726 | 1,709 | 1,711 | 2,900 | 1,711 |
| 2023-04-10 | 1,730 | 1,730 | 1,715 | 1,715 | 1,500 | 1,715 |
| 2023-04-07 | 1,712 | 1,728 | 1,712 | 1,721 | 1,300 | 1,721 |
| 2023-04-06 | 1,726 | 1,730 | 1,704 | 1,715 | 6,700 | 1,715 |
| 2023-04-05 | 1,714 | 1,720 | 1,710 | 1,710 | 1,000 | 1,710 |
| 2023-04-04 | 1,714 | 1,719 | 1,707 | 1,710 | 3,200 | 1,710 |
| 2023-04-03 | 1,728 | 1,730 | 1,710 | 1,711 | 7,700 | 1,711 |
| 2023-03-31 | 1,726 | 1,730 | 1,721 | 1,721 | 2,800 | 1,721 |
| 2023-03-30 | 1,702 | 1,750 | 1,702 | 1,725 | 1,700 | 1,725 |
| 2023-03-29 | 1,800 | 1,800 | 1,762 | 1,782 | 5,300 | 1,782 |
| 2023-03-28 | 1,775 | 1,775 | 1,769 | 1,771 | 3,100 | 1,771 |
| 2023-03-27 | 1,778 | 1,789 | 1,768 | 1,768 | 3,300 | 1,768 |
| 2023-03-24 | 1,779 | 1,779 | 1,760 | 1,778 | 3,800 | 1,778 |
| 2023-03-23 | 1,766 | 1,789 | 1,756 | 1,779 | 700 | 1,779 |
| 2023-03-22 | 1,767 | 1,792 | 1,762 | 1,766 | 1,600 | 1,766 |
| 2023-03-20 | 1,768 | 1,768 | 1,756 | 1,766 | 1,600 | 1,766 |
| 2023-03-17 | 1,791 | 1,791 | 1,753 | 1,768 | 4,900 | 1,768 |
| 2023-03-16 | 1,760 | 1,765 | 1,747 | 1,762 | 6,900 | 1,762 |
| 2023-03-15 | 1,775 | 1,775 | 1,759 | 1,763 | 1,300 | 1,763 |
| 2023-03-14 | 1,790 | 1,790 | 1,753 | 1,755 | 7,100 | 1,755 |
| 2023-03-13 | 1,794 | 1,797 | 1,770 | 1,797 | 9,800 | 1,797 |
| 2023-03-10 | 1,803 | 1,805 | 1,798 | 1,798 | 1,700 | 1,798 |
| 2023-03-09 | 1,799 | 1,805 | 1,798 | 1,803 | 4,200 | 1,803 |
| 2023-03-08 | 1,800 | 1,802 | 1,791 | 1,793 | 2,700 | 1,793 |
| 2023-03-07 | 1,800 | 1,808 | 1,797 | 1,799 | 4,700 | 1,799 |
| 2023-03-06 | 1,791 | 1,820 | 1,791 | 1,797 | 18,500 | 1,797 |
| 2023-03-03 | 1,795 | 1,802 | 1,792 | 1,802 | 4,200 | 1,802 |
| 2023-03-02 | 1,791 | 1,800 | 1,791 | 1,794 | 1,300 | 1,794 |
| 2023-03-01 | 1,790 | 1,800 | 1,790 | 1,796 | 2,300 | 1,796 |
| 2023-02-28 | 1,802 | 1,820 | 1,790 | 1,790 | 8,700 | 1,790 |
| 2023-02-27 | 1,798 | 1,808 | 1,796 | 1,802 | 7,300 | 1,802 |
| 2023-02-24 | 1,779 | 1,796 | 1,773 | 1,796 | 4,200 | 1,796 |
| 2023-02-22 | 1,774 | 1,780 | 1,771 | 1,771 | 1,300 | 1,771 |
| 2023-02-21 | 1,770 | 1,781 | 1,768 | 1,774 | 5,000 | 1,774 |
| 2023-02-20 | 1,763 | 1,776 | 1,763 | 1,770 | 2,200 | 1,770 |
| 2023-02-17 | 1,763 | 1,772 | 1,760 | 1,760 | 4,000 | 1,760 |
| 2023-02-16 | 1,742 | 1,767 | 1,742 | 1,759 | 6,700 | 1,759 |
| 2023-02-15 | 1,728 | 1,744 | 1,725 | 1,744 | 6,900 | 1,744 |
| 2023-02-14 | 1,716 | 1,725 | 1,715 | 1,725 | 2,500 | 1,725 |
| 2023-02-13 | 1,714 | 1,718 | 1,710 | 1,711 | 3,200 | 1,711 |
| 2023-02-10 | 1,715 | 1,719 | 1,712 | 1,714 | 3,400 | 1,714 |
| 2023-02-09 | 1,718 | 1,718 | 1,713 | 1,717 | 1,800 | 1,717 |
| 2023-02-08 | 1,715 | 1,722 | 1,709 | 1,710 | 8,400 | 1,710 |
| 2023-02-07 | 1,714 | 1,723 | 1,714 | 1,718 | 4,200 | 1,718 |
| 2023-02-06 | 1,700 | 1,720 | 1,700 | 1,720 | 13,000 | 1,720 |
| 2023-02-03 | 1,738 | 1,740 | 1,732 | 1,739 | 2,700 | 1,739 |
| 2023-02-02 | 1,747 | 1,747 | 1,737 | 1,737 | 3,000 | 1,737 |
| 2023-02-01 | 1,744 | 1,744 | 1,737 | 1,742 | 1,900 | 1,742 |
| 2023-01-31 | 1,737 | 1,743 | 1,737 | 1,743 | 1,800 | 1,743 |
| 2023-01-30 | 1,746 | 1,749 | 1,738 | 1,741 | 4,000 | 1,741 |
| 2023-01-27 | 1,746 | 1,746 | 1,734 | 1,738 | 2,900 | 1,738 |
| 2023-01-26 | 1,731 | 1,739 | 1,726 | 1,739 | 4,800 | 1,739 |
| 2023-01-25 | 1,729 | 1,736 | 1,714 | 1,736 | 15,800 | 1,736 |
| 2023-01-24 | 1,747 | 1,748 | 1,717 | 1,725 | 55,000 | 1,725 |
| 2023-01-23 | 1,740 | 1,748 | 1,737 | 1,747 | 1,700 | 1,747 |
| 2023-01-20 | 1,737 | 1,740 | 1,724 | 1,740 | 900 | 1,740 |
| 2023-01-19 | 1,720 | 1,738 | 1,720 | 1,732 | 1,700 | 1,732 |
| 2023-01-18 | 1,739 | 1,749 | 1,733 | 1,740 | 3,400 | 1,740 |
| 2023-01-17 | 1,739 | 1,739 | 1,731 | 1,737 | 1,100 | 1,737 |
| 2023-01-16 | 1,719 | 1,740 | 1,719 | 1,726 | 1,900 | 1,726 |
| 2023-01-13 | 1,738 | 1,742 | 1,730 | 1,739 | 700 | 1,739 |
| 2023-01-12 | 1,740 | 1,742 | 1,730 | 1,730 | 800 | 1,730 |
| 2023-01-11 | 1,739 | 1,741 | 1,724 | 1,740 | 2,000 | 1,740 |
| 2023-01-10 | 1,718 | 1,740 | 1,718 | 1,737 | 4,500 | 1,737 |
| 2023-01-06 | 1,717 | 1,730 | 1,714 | 1,718 | 3,000 | 1,718 |
| 2023-01-05 | 1,720 | 1,724 | 1,719 | 1,719 | 400 | 1,719 |
| 2023-01-04 | 1,708 | 1,736 | 1,708 | 1,715 | 2,600 | 1,715 |
分割・併合履歴 ： なし
