4972 綜研化学(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 405 | 407 | 405 | 407 | 2,000 | 203.50 |
| 2001-12-27 | 407 | 407 | 407 | 407 | 1,000 | 203.50 |
| 2001-12-25 | 400 | 410 | 395 | 405 | 36,000 | 202.50 |
| 2001-12-21 | 400 | 410 | 400 | 405 | 6,000 | 202.50 |
| 2001-12-20 | 405 | 405 | 405 | 405 | 2,000 | 202.50 |
| 2001-12-18 | 430 | 430 | 420 | 420 | 4,000 | 210 |
| 2001-12-17 | 440 | 440 | 420 | 420 | 24,000 | 210 |
| 2001-12-14 | 420 | 440 | 420 | 440 | 30,000 | 220 |
| 2001-12-13 | 407 | 440 | 407 | 440 | 28,000 | 220 |
| 2001-12-12 | 407 | 407 | 407 | 407 | 5,000 | 203.50 |
| 2001-12-11 | 407 | 407 | 407 | 407 | 2,000 | 203.50 |
| 2001-12-10 | 405 | 410 | 400 | 407 | 47,000 | 203.50 |
| 2001-12-05 | 400 | 405 | 400 | 405 | 5,000 | 202.50 |
| 2001-11-30 | 408 | 408 | 405 | 405 | 4,000 | 202.50 |
| 2001-11-29 | 408 | 408 | 408 | 408 | 2,000 | 204 |
| 2001-11-28 | 408 | 408 | 408 | 408 | 6,000 | 204 |
| 2001-11-27 | 408 | 408 | 408 | 408 | 1,000 | 204 |
| 2001-11-26 | 405 | 406 | 405 | 406 | 13,000 | 203 |
| 2001-11-22 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 2001-11-21 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 2001-11-20 | 405 | 405 | 400 | 405 | 3,000 | 202.50 |
| 2001-11-19 | 430 | 430 | 400 | 410 | 4,000 | 205 |
| 2001-11-16 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2001-11-12 | 450 | 450 | 450 | 450 | 3,000 | 225 |
| 2001-11-08 | 455 | 460 | 455 | 460 | 2,000 | 230 |
| 2001-11-07 | 480 | 480 | 470 | 470 | 3,000 | 235 |
| 2001-11-05 | 485 | 485 | 485 | 485 | 1,000 | 242.50 |
| 2001-11-02 | 485 | 485 | 485 | 485 | 3,000 | 242.50 |
| 2001-11-01 | 485 | 486 | 485 | 486 | 5,000 | 243 |
| 2001-10-31 | 485 | 486 | 485 | 486 | 2,000 | 243 |
| 2001-10-30 | 485 | 486 | 485 | 486 | 6,000 | 243 |
| 2001-10-29 | 485 | 486 | 485 | 486 | 9,000 | 243 |
| 2001-10-24 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2001-10-22 | 410 | 500 | 410 | 500 | 18,000 | 250 |
| 2001-10-19 | 445 | 445 | 445 | 445 | 1,000 | 222.50 |
| 2001-10-18 | 415 | 420 | 415 | 420 | 4,000 | 210 |
| 2001-10-17 | 420 | 420 | 410 | 410 | 18,000 | 205 |
| 2001-10-16 | 420 | 420 | 412 | 420 | 2,000 | 210 |
| 2001-10-12 | 415 | 420 | 410 | 420 | 5,000 | 210 |
| 2001-10-10 | 420 | 425 | 415 | 420 | 9,000 | 210 |
| 2001-10-09 | 410 | 420 | 410 | 420 | 2,000 | 210 |
| 2001-10-05 | 420 | 420 | 410 | 420 | 2,000 | 210 |
| 2001-10-01 | 425 | 425 | 410 | 420 | 9,000 | 210 |
| 2001-09-28 | 450 | 450 | 445 | 445 | 17,000 | 222.50 |
| 2001-09-27 | 450 | 450 | 440 | 450 | 47,000 | 225 |
| 2001-09-26 | 450 | 450 | 450 | 450 | 12,000 | 225 |
| 2001-09-25 | 450 | 450 | 450 | 450 | 41,000 | 225 |
| 2001-09-21 | 453 | 460 | 450 | 450 | 21,000 | 225 |
| 2001-09-20 | 460 | 460 | 455 | 460 | 15,000 | 230 |
| 2001-09-19 | 455 | 455 | 455 | 455 | 5,000 | 227.50 |
| 2001-09-18 | 455 | 460 | 450 | 460 | 12,000 | 230 |
| 2001-09-17 | 460 | 460 | 455 | 460 | 14,000 | 230 |
| 2001-09-14 | 465 | 465 | 460 | 460 | 16,000 | 230 |
| 2001-09-13 | 465 | 465 | 459 | 465 | 2,000 | 232.50 |
| 2001-09-12 | 465 | 475 | 450 | 465 | 24,000 | 232.50 |
| 2001-09-11 | 470 | 480 | 470 | 480 | 21,000 | 240 |
| 2001-09-10 | 480 | 480 | 480 | 480 | 23,000 | 240 |
| 2001-09-07 | 485 | 485 | 470 | 480 | 28,000 | 240 |
| 2001-09-05 | 485 | 485 | 485 | 485 | 1,000 | 242.50 |
| 2001-09-04 | 485 | 490 | 480 | 490 | 56,000 | 245 |
| 2001-09-03 | 490 | 490 | 485 | 490 | 6,000 | 245 |
| 2001-08-31 | 485 | 485 | 485 | 485 | 8,000 | 242.50 |
| 2001-08-30 | 490 | 490 | 485 | 490 | 20,000 | 245 |
| 2001-08-29 | 490 | 495 | 490 | 495 | 11,000 | 247.50 |
| 2001-08-28 | 490 | 490 | 487 | 490 | 7,000 | 245 |
| 2001-08-27 | 490 | 490 | 490 | 490 | 61,000 | 245 |
| 2001-08-24 | 495 | 495 | 490 | 490 | 29,000 | 245 |
| 2001-08-22 | 495 | 500 | 490 | 495 | 19,000 | 247.50 |
| 2001-08-21 | 500 | 500 | 495 | 495 | 24,000 | 247.50 |
| 2001-08-20 | 500 | 500 | 500 | 500 | 15,000 | 250 |
| 2001-08-17 | 500 | 500 | 500 | 500 | 39,000 | 250 |
| 2001-08-16 | 500 | 500 | 500 | 500 | 10,000 | 250 |
| 2001-08-15 | 505 | 508 | 500 | 500 | 4,000 | 250 |
| 2001-08-14 | 515 | 515 | 510 | 510 | 8,000 | 255 |
| 2001-08-13 | 520 | 520 | 515 | 515 | 10,000 | 257.50 |
| 2001-08-10 | 520 | 520 | 520 | 520 | 9,000 | 260 |
| 2001-08-09 | 520 | 525 | 520 | 520 | 17,000 | 260 |
| 2001-08-08 | 530 | 530 | 520 | 520 | 4,000 | 260 |
| 2001-08-07 | 530 | 530 | 525 | 525 | 11,000 | 262.50 |
| 2001-08-06 | 520 | 530 | 518 | 523 | 26,000 | 261.50 |
| 2001-08-03 | 500 | 515 | 500 | 513 | 12,000 | 256.50 |
| 2001-08-02 | 511 | 511 | 511 | 511 | 1,000 | 255.50 |
| 2001-08-01 | 535 | 535 | 510 | 510 | 20,000 | 255 |
| 2001-07-31 | 545 | 545 | 535 | 540 | 5,000 | 270 |
| 2001-07-30 | 535 | 560 | 535 | 550 | 7,000 | 275 |
| 2001-07-27 | 550 | 552 | 535 | 545 | 18,000 | 272.50 |
| 2001-07-26 | 560 | 560 | 555 | 560 | 12,000 | 280 |
| 2001-07-25 | 552 | 552 | 552 | 552 | 19,000 | 276 |
| 2001-07-23 | 545 | 550 | 545 | 550 | 21,000 | 275 |
| 2001-07-19 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2001-07-18 | 550 | 565 | 550 | 560 | 39,000 | 280 |
| 2001-07-17 | 555 | 585 | 500 | 560 | 76,000 | 280 |
| 2001-07-16 | 560 | 563 | 560 | 560 | 12,000 | 280 |
| 2001-07-13 | 555 | 560 | 555 | 560 | 10,000 | 280 |
| 2001-07-12 | 555 | 565 | 555 | 560 | 14,000 | 280 |
| 2001-07-11 | 540 | 545 | 540 | 545 | 3,000 | 272.50 |
| 2001-07-10 | 540 | 540 | 535 | 540 | 11,000 | 270 |
| 2001-07-09 | 535 | 535 | 530 | 535 | 26,000 | 267.50 |
| 2001-07-06 | 520 | 540 | 515 | 535 | 49,000 | 267.50 |
| 2001-07-05 | 540 | 540 | 510 | 515 | 32,000 | 257.50 |
| 2001-07-04 | 570 | 570 | 530 | 535 | 25,000 | 267.50 |
| 2001-07-03 | 580 | 585 | 575 | 580 | 8,000 | 290 |
| 2001-07-02 | 580 | 585 | 580 | 585 | 18,000 | 292.50 |
| 2001-06-29 | 585 | 590 | 585 | 590 | 6,000 | 295 |
| 2001-06-28 | 590 | 595 | 585 | 590 | 7,000 | 295 |
| 2001-06-27 | 600 | 600 | 590 | 590 | 18,000 | 295 |
| 2001-06-26 | 545 | 590 | 545 | 590 | 23,000 | 295 |
| 2001-06-25 | 545 | 545 | 545 | 545 | 11,000 | 272.50 |
| 2001-06-22 | 540 | 545 | 540 | 545 | 18,000 | 272.50 |
| 2001-06-21 | 545 | 550 | 540 | 540 | 43,000 | 270 |
| 2001-06-20 | 545 | 545 | 540 | 540 | 15,000 | 270 |
| 2001-06-19 | 545 | 550 | 545 | 545 | 8,000 | 272.50 |
| 2001-06-18 | 550 | 550 | 550 | 550 | 5,000 | 275 |
| 2001-06-15 | 560 | 560 | 545 | 550 | 35,000 | 275 |
| 2001-06-14 | 560 | 560 | 550 | 555 | 12,000 | 277.50 |
| 2001-06-13 | 550 | 555 | 545 | 555 | 8,000 | 277.50 |
| 2001-06-12 | 580 | 580 | 550 | 550 | 30,000 | 275 |
| 2001-06-11 | 580 | 585 | 575 | 580 | 29,000 | 290 |
| 2001-06-08 | 570 | 575 | 565 | 575 | 12,000 | 287.50 |
| 2001-06-07 | 565 | 570 | 560 | 565 | 31,000 | 282.50 |
| 2001-06-06 | 575 | 575 | 555 | 555 | 37,000 | 277.50 |
| 2001-06-05 | 560 | 585 | 550 | 575 | 37,000 | 287.50 |
| 2001-06-04 | 590 | 590 | 560 | 560 | 14,000 | 280 |
| 2001-06-01 | 600 | 610 | 585 | 590 | 42,000 | 295 |
| 2001-05-31 | 630 | 640 | 620 | 620 | 22,000 | 310 |
| 2001-05-30 | 630 | 635 | 600 | 630 | 42,000 | 315 |
| 2001-05-29 | 680 | 705 | 630 | 630 | 113,000 | 315 |
| 2001-05-28 | 635 | 675 | 630 | 675 | 95,000 | 337.50 |
| 2001-05-25 | 550 | 640 | 540 | 630 | 126,000 | 315 |
| 2001-05-24 | 570 | 570 | 540 | 550 | 49,000 | 275 |
| 2001-05-23 | 600 | 600 | 555 | 575 | 60,000 | 287.50 |
| 2001-05-22 | 630 | 630 | 585 | 600 | 138,000 | 300 |
| 2001-05-21 | 665 | 665 | 630 | 640 | 87,000 | 320 |
| 2001-05-18 | 675 | 675 | 665 | 670 | 64,000 | 335 |
| 2001-05-17 | 700 | 700 | 670 | 675 | 30,000 | 337.50 |
| 2001-05-16 | 690 | 720 | 650 | 690 | 123,000 | 345 |
| 2001-05-15 | 725 | 725 | 690 | 700 | 52,000 | 350 |
| 2001-05-14 | 740 | 740 | 670 | 725 | 128,000 | 362.50 |
| 2001-05-11 | 680 | 760 | 680 | 730 | 248,000 | 365 |
| 2001-05-10 | 685 | 760 | 680 | 695 | 350,000 | 347.50 |
| 2001-05-09 | 645 | 695 | 605 | 685 | 207,000 | 342.50 |
| 2001-05-08 | 670 | 700 | 645 | 650 | 276,000 | 325 |
| 2001-05-07 | 590 | 680 | 590 | 680 | 413,000 | 340 |
| 2001-05-02 | 640 | 640 | 565 | 590 | 226,000 | 295 |
| 2001-05-01 | 615 | 665 | 610 | 635 | 383,000 | 317.50 |
| 2001-04-27 | 560 | 640 | 555 | 613 | 714,000 | 306.50 |
| 2001-04-26 | 490 | 560 | 480 | 554 | 812,000 | 277 |
| 2001-04-25 | 465 | 500 | 460 | 483 | 514,000 | 241.50 |
| 2001-04-24 | 411 | 470 | 400 | 460 | 386,000 | 230 |
| 2001-04-23 | 420 | 430 | 400 | 415 | 266,000 | 207.50 |
| 2001-04-20 | 455 | 455 | 425 | 428 | 1,565,000 | 214 |
分割・併合履歴 ： [2025-03-28]1株→2株