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 |
|---|---|---|---|---|---|---|
| 2022-05-25 | 1,729 | 1,740 | 1,728 | 1,728 | 3,700 | 1,728 |
| 2022-05-24 | 1,765 | 1,779 | 1,727 | 1,736 | 4,100 | 1,736 |
| 2022-05-23 | 1,765 | 1,779 | 1,727 | 1,736 | 4,100 | 1,736 |
| 2022-05-20 | 1,760 | 1,774 | 1,760 | 1,764 | 1,600 | 1,764 |
| 2022-05-19 | 1,754 | 1,773 | 1,754 | 1,773 | 800 | 1,773 |
| 2022-05-18 | 1,746 | 1,780 | 1,746 | 1,775 | 1,300 | 1,775 |
| 2022-05-17 | 1,764 | 1,784 | 1,759 | 1,775 | 2,900 | 1,775 |
| 2022-05-16 | 1,821 | 1,821 | 1,750 | 1,764 | 14,600 | 1,764 |
| 2022-05-13 | 1,698 | 1,719 | 1,661 | 1,661 | 1,000 | 1,661 |
| 2022-05-12 | 1,755 | 1,755 | 1,677 | 1,692 | 2,200 | 1,692 |
| 2022-05-11 | 1,747 | 1,767 | 1,747 | 1,759 | 1,700 | 1,759 |
| 2022-05-10 | 1,750 | 1,769 | 1,697 | 1,747 | 11,600 | 1,747 |
| 2022-05-09 | 1,730 | 1,768 | 1,722 | 1,750 | 10,400 | 1,750 |
| 2022-05-06 | 1,663 | 1,731 | 1,663 | 1,729 | 8,100 | 1,729 |
| 2022-05-02 | 1,669 | 1,680 | 1,650 | 1,679 | 4,800 | 1,679 |
| 2022-04-28 | 1,635 | 1,670 | 1,635 | 1,670 | 3,200 | 1,670 |
| 2022-04-27 | 1,638 | 1,651 | 1,637 | 1,650 | 3,100 | 1,650 |
| 2022-04-26 | 1,650 | 1,650 | 1,631 | 1,638 | 2,500 | 1,638 |
| 2022-04-25 | 1,628 | 1,647 | 1,628 | 1,647 | 8,000 | 1,647 |
| 2022-04-22 | 1,615 | 1,628 | 1,605 | 1,628 | 4,800 | 1,628 |
| 2022-04-21 | 1,628 | 1,632 | 1,614 | 1,620 | 2,500 | 1,620 |
| 2022-04-20 | 1,635 | 1,635 | 1,611 | 1,620 | 5,300 | 1,620 |
| 2022-04-19 | 1,642 | 1,645 | 1,605 | 1,635 | 4,600 | 1,635 |
| 2022-04-18 | 1,652 | 1,673 | 1,635 | 1,639 | 12,600 | 1,639 |
| 2022-04-15 | 1,605 | 1,630 | 1,591 | 1,630 | 3,600 | 1,630 |
| 2022-04-14 | 1,617 | 1,633 | 1,595 | 1,601 | 5,500 | 1,601 |
| 2022-04-13 | 1,595 | 1,618 | 1,595 | 1,597 | 3,300 | 1,597 |
| 2022-04-12 | 1,600 | 1,620 | 1,595 | 1,610 | 9,100 | 1,610 |
| 2022-04-11 | 1,601 | 1,636 | 1,600 | 1,600 | 4,900 | 1,600 |
| 2022-04-08 | 1,621 | 1,624 | 1,590 | 1,601 | 7,500 | 1,601 |
| 2022-04-07 | 1,615 | 1,630 | 1,598 | 1,621 | 9,200 | 1,621 |
| 2022-04-06 | 1,625 | 1,640 | 1,617 | 1,640 | 4,900 | 1,640 |
| 2022-04-05 | 1,646 | 1,655 | 1,609 | 1,630 | 5,900 | 1,630 |
| 2022-04-04 | 1,653 | 1,657 | 1,600 | 1,646 | 22,200 | 1,646 |
| 2022-04-01 | 1,654 | 1,664 | 1,641 | 1,653 | 1,600 | 1,653 |
| 2022-03-31 | 1,669 | 1,671 | 1,650 | 1,668 | 1,900 | 1,668 |
| 2022-03-30 | 1,690 | 1,691 | 1,630 | 1,669 | 10,100 | 1,669 |
| 2022-03-29 | 1,747 | 1,752 | 1,736 | 1,736 | 5,500 | 1,736 |
| 2022-03-28 | 1,730 | 1,740 | 1,720 | 1,740 | 4,100 | 1,740 |
| 2022-03-25 | 1,735 | 1,741 | 1,726 | 1,729 | 3,000 | 1,729 |
| 2022-03-24 | 1,734 | 1,736 | 1,727 | 1,733 | 2,800 | 1,733 |
| 2022-03-23 | 1,718 | 1,748 | 1,718 | 1,736 | 5,000 | 1,736 |
| 2022-03-22 | 1,730 | 1,740 | 1,724 | 1,730 | 7,200 | 1,730 |
| 2022-03-18 | 1,731 | 1,731 | 1,720 | 1,720 | 6,100 | 1,720 |
| 2022-03-17 | 1,703 | 1,739 | 1,703 | 1,731 | 3,600 | 1,731 |
| 2022-03-16 | 1,735 | 1,735 | 1,688 | 1,722 | 5,000 | 1,722 |
| 2022-03-15 | 1,706 | 1,714 | 1,705 | 1,714 | 1,300 | 1,714 |
| 2022-03-14 | 1,683 | 1,710 | 1,683 | 1,700 | 4,000 | 1,700 |
| 2022-03-11 | 1,679 | 1,691 | 1,673 | 1,691 | 2,600 | 1,691 |
| 2022-03-10 | 1,650 | 1,684 | 1,650 | 1,682 | 1,500 | 1,682 |
| 2022-03-09 | 1,652 | 1,678 | 1,641 | 1,641 | 3,200 | 1,641 |
| 2022-03-08 | 1,651 | 1,658 | 1,642 | 1,644 | 8,800 | 1,644 |
| 2022-03-07 | 1,684 | 1,694 | 1,650 | 1,656 | 9,500 | 1,656 |
| 2022-03-04 | 1,689 | 1,712 | 1,675 | 1,681 | 8,400 | 1,681 |
| 2022-03-03 | 1,678 | 1,697 | 1,659 | 1,696 | 6,500 | 1,696 |
| 2022-03-02 | 1,652 | 1,678 | 1,651 | 1,673 | 3,400 | 1,673 |
| 2022-03-01 | - | - | - | 1,665 | - | 1,665 |
| 2022-02-28 | 1,646 | 1,685 | 1,646 | 1,665 | 4,400 | 1,665 |
| 2022-02-25 | 1,624 | 1,680 | 1,624 | 1,646 | 5,600 | 1,646 |
| 2022-02-24 | 1,676 | 1,676 | 1,624 | 1,624 | 13,600 | 1,624 |
| 2022-02-22 | 1,700 | 1,700 | 1,661 | 1,661 | 8,100 | 1,661 |
| 2022-02-21 | 1,669 | 1,739 | 1,661 | 1,738 | 7,000 | 1,738 |
| 2022-02-18 | 1,671 | 1,685 | 1,660 | 1,669 | 4,600 | 1,669 |
| 2022-02-17 | 1,676 | 1,699 | 1,666 | 1,699 | 2,000 | 1,699 |
| 2022-02-16 | 1,695 | 1,696 | 1,676 | 1,676 | 2,800 | 1,676 |
| 2022-02-15 | 1,692 | 1,699 | 1,658 | 1,664 | 2,700 | 1,664 |
| 2022-02-14 | 1,672 | 1,692 | 1,655 | 1,692 | 3,400 | 1,692 |
| 2022-02-10 | 1,698 | 1,714 | 1,678 | 1,678 | 3,100 | 1,678 |
| 2022-02-09 | 1,652 | 1,717 | 1,652 | 1,678 | 5,500 | 1,678 |
| 2022-02-08 | 1,688 | 1,697 | 1,642 | 1,665 | 6,900 | 1,665 |
| 2022-02-07 | 1,767 | 1,767 | 1,674 | 1,685 | 14,800 | 1,685 |
| 2022-02-04 | 1,699 | 1,769 | 1,699 | 1,769 | 10,700 | 1,769 |
| 2022-02-03 | 1,641 | 1,698 | 1,641 | 1,670 | 4,200 | 1,670 |
| 2022-02-02 | 1,648 | 1,674 | 1,641 | 1,661 | 6,600 | 1,661 |
| 2022-02-01 | 1,620 | 1,654 | 1,613 | 1,623 | 5,600 | 1,623 |
| 2022-01-31 | 1,630 | 1,639 | 1,612 | 1,620 | 6,800 | 1,620 |
| 2022-01-28 | 1,602 | 1,630 | 1,602 | 1,630 | 5,000 | 1,630 |
| 2022-01-27 | 1,652 | 1,671 | 1,584 | 1,590 | 25,300 | 1,590 |
| 2022-01-26 | 1,657 | 1,674 | 1,652 | 1,653 | 7,400 | 1,653 |
| 2022-01-25 | 1,687 | 1,687 | 1,655 | 1,670 | 12,200 | 1,670 |
| 2022-01-24 | 1,684 | 1,690 | 1,670 | 1,687 | 6,300 | 1,687 |
| 2022-01-21 | 1,680 | 1,691 | 1,674 | 1,684 | 6,100 | 1,684 |
| 2022-01-20 | 1,700 | 1,713 | 1,678 | 1,681 | 8,100 | 1,681 |
| 2022-01-19 | 1,715 | 1,720 | 1,687 | 1,702 | 6,200 | 1,702 |
| 2022-01-18 | 1,720 | 1,731 | 1,700 | 1,707 | 5,600 | 1,707 |
| 2022-01-17 | 1,750 | 1,779 | 1,716 | 1,731 | 3,800 | 1,731 |
| 2022-01-14 | 1,728 | 1,755 | 1,700 | 1,716 | 27,000 | 1,716 |
| 2022-01-13 | 1,684 | 1,778 | 1,684 | 1,753 | 15,000 | 1,753 |
| 2022-01-12 | 1,750 | 1,750 | 1,683 | 1,700 | 6,800 | 1,700 |
| 2022-01-11 | 1,674 | 1,718 | 1,672 | 1,712 | 6,200 | 1,712 |
| 2022-01-07 | 1,679 | 1,687 | 1,653 | 1,666 | 10,600 | 1,666 |
| 2022-01-06 | 1,659 | 1,680 | 1,657 | 1,679 | 10,700 | 1,679 |
| 2022-01-05 | 1,675 | 1,681 | 1,660 | 1,668 | 15,400 | 1,668 |
| 2022-01-04 | 1,710 | 1,712 | 1,654 | 1,669 | 16,700 | 1,669 |
分割・併合履歴 ： なし
