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
2023-06-081,8071,8071,7911,79110,7001,791
2023-06-071,8191,8251,7851,79820,3001,798
2023-06-061,7861,8141,7851,81117,4001,811
2023-06-051,7881,7881,7641,78234,7001,782
2023-06-021,7651,7951,7651,78327,7001,783
2023-06-011,7621,7741,7591,76414,2001,764
2023-05-311,7711,7911,7561,76222,1001,762
2023-05-301,7841,7861,7731,78412,6001,784
2023-05-291,7811,7891,7731,78340,5001,783
2023-05-261,7791,7791,7581,75813,0001,758
2023-05-251,8001,8001,7741,78256,6001,782
2023-05-241,7301,7401,7251,74012,7001,740
2023-05-231,7381,7531,7381,74013,6001,740
2023-05-221,7461,7501,7361,7367,4001,736
2023-05-191,7411,7531,7301,74514,8001,745
2023-05-181,7451,7601,7301,74618,0001,746
2023-05-171,7551,7651,7411,74224,2001,742
2023-05-161,7501,7601,7321,75056,3001,750
2023-05-151,7151,7281,7141,71518,4001,715
2023-05-121,7291,7301,7151,7155,4001,715
2023-05-111,7261,7301,7191,7295,6001,729
2023-05-101,7221,7261,7201,7204,1001,720
2023-05-091,7241,7311,7221,72211,8001,722
2023-05-081,7231,7271,7211,7217,6001,721
2023-05-021,7231,7291,7221,7224,4001,722
2023-05-011,7201,7281,7201,7222,1001,722
2023-04-281,7151,7201,7151,7152,7001,715
2023-04-271,7211,7291,7101,7106,2001,710
2023-04-261,7211,7291,7211,7211,5001,721
2023-04-251,7221,7291,7221,7293,1001,729
2023-04-241,7251,7301,7221,7222,3001,722
2023-04-211,7261,7291,7211,7253,4001,725
2023-04-201,7201,7251,7181,7252,8001,725
2023-04-191,7191,7221,7181,7201,0001,720
2023-04-181,7201,7201,7181,7209001,720
2023-04-171,7201,7211,7151,7201,2001,720
2023-04-141,7251,7251,7191,7225,1001,722
2023-04-131,7181,7251,7121,7254,2001,725
2023-04-121,7181,7271,7161,7262,4001,726
2023-04-111,7131,7261,7091,7112,9001,711
2023-04-101,7301,7301,7151,7151,5001,715
2023-04-071,7121,7281,7121,7211,3001,721
2023-04-061,7261,7301,7041,7156,7001,715
2023-04-051,7141,7201,7101,7101,0001,710
2023-04-041,7141,7191,7071,7103,2001,710
2023-04-031,7281,7301,7101,7117,7001,711
2023-03-311,7261,7301,7211,7212,8001,721
2023-03-301,7021,7501,7021,7251,7001,725
2023-03-291,8001,8001,7621,7825,3001,782
2023-03-281,7751,7751,7691,7713,1001,771
2023-03-271,7781,7891,7681,7683,3001,768
2023-03-241,7791,7791,7601,7783,8001,778
2023-03-231,7661,7891,7561,7797001,779
2023-03-221,7671,7921,7621,7661,6001,766
2023-03-201,7681,7681,7561,7661,6001,766
2023-03-171,7911,7911,7531,7684,9001,768
2023-03-161,7601,7651,7471,7626,9001,762
2023-03-151,7751,7751,7591,7631,3001,763
2023-03-141,7901,7901,7531,7557,1001,755
2023-03-131,7941,7971,7701,7979,8001,797
2023-03-101,8031,8051,7981,7981,7001,798
2023-03-091,7991,8051,7981,8034,2001,803
2023-03-081,8001,8021,7911,7932,7001,793
2023-03-071,8001,8081,7971,7994,7001,799
2023-03-061,7911,8201,7911,79718,5001,797
2023-03-031,7951,8021,7921,8024,2001,802
2023-03-021,7911,8001,7911,7941,3001,794
2023-03-011,7901,8001,7901,7962,3001,796
2023-02-281,8021,8201,7901,7908,7001,790
2023-02-271,7981,8081,7961,8027,3001,802
2023-02-241,7791,7961,7731,7964,2001,796
2023-02-221,7741,7801,7711,7711,3001,771
2023-02-211,7701,7811,7681,7745,0001,774
2023-02-201,7631,7761,7631,7702,2001,770
2023-02-171,7631,7721,7601,7604,0001,760
2023-02-161,7421,7671,7421,7596,7001,759
2023-02-151,7281,7441,7251,7446,9001,744
2023-02-141,7161,7251,7151,7252,5001,725
2023-02-131,7141,7181,7101,7113,2001,711
2023-02-101,7151,7191,7121,7143,4001,714
2023-02-091,7181,7181,7131,7171,8001,717
2023-02-081,7151,7221,7091,7108,4001,710
2023-02-071,7141,7231,7141,7184,2001,718
2023-02-061,7001,7201,7001,72013,0001,720
2023-02-031,7381,7401,7321,7392,7001,739
2023-02-021,7471,7471,7371,7373,0001,737
2023-02-011,7441,7441,7371,7421,9001,742
2023-01-311,7371,7431,7371,7431,8001,743
2023-01-301,7461,7491,7381,7414,0001,741
2023-01-271,7461,7461,7341,7382,9001,738
2023-01-261,7311,7391,7261,7394,8001,739
2023-01-251,7291,7361,7141,73615,8001,736
2023-01-241,7471,7481,7171,72555,0001,725
2023-01-231,7401,7481,7371,7471,7001,747
2023-01-201,7371,7401,7241,7409001,740
2023-01-191,7201,7381,7201,7321,7001,732
2023-01-181,7391,7491,7331,7403,4001,740
2023-01-171,7391,7391,7311,7371,1001,737
2023-01-161,7191,7401,7191,7261,9001,726
2023-01-131,7381,7421,7301,7397001,739
2023-01-121,7401,7421,7301,7308001,730
2023-01-111,7391,7411,7241,7402,0001,740
2023-01-101,7181,7401,7181,7374,5001,737
2023-01-061,7171,7301,7141,7183,0001,718
2023-01-051,7201,7241,7191,7194001,719
2023-01-041,7081,7361,7081,7152,6001,715

分割・併合履歴 : なし