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
2022-05-251,7291,7401,7281,7283,7001,728
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