4972 綜研化学(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 425 | 425 | 425 | 425 | 2,000 | 212.50 |
| 2002-12-26 | 420 | 425 | 420 | 425 | 47,000 | 212.50 |
| 2002-12-25 | 410 | 420 | 410 | 420 | 16,000 | 210 |
| 2002-12-24 | 380 | 410 | 380 | 410 | 4,000 | 205 |
| 2002-12-20 | 380 | 380 | 375 | 375 | 52,000 | 187.50 |
| 2002-12-19 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2002-12-18 | 395 | 395 | 395 | 395 | 2,000 | 197.50 |
| 2002-12-17 | 395 | 400 | 395 | 400 | 6,000 | 200 |
| 2002-12-16 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2002-12-13 | 400 | 405 | 400 | 400 | 18,000 | 200 |
| 2002-12-12 | 385 | 400 | 385 | 400 | 10,000 | 200 |
| 2002-12-11 | 380 | 385 | 380 | 385 | 3,000 | 192.50 |
| 2002-12-10 | 375 | 377 | 365 | 375 | 10,000 | 187.50 |
| 2002-12-05 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2002-12-04 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2002-12-03 | 380 | 380 | 360 | 370 | 6,000 | 185 |
| 2002-12-02 | 387 | 387 | 370 | 375 | 14,000 | 187.50 |
| 2002-11-29 | 380 | 380 | 370 | 370 | 7,000 | 185 |
| 2002-11-27 | 425 | 430 | 390 | 390 | 64,000 | 195 |
| 2002-11-26 | 420 | 430 | 420 | 430 | 15,000 | 215 |
| 2002-11-25 | 400 | 420 | 400 | 420 | 22,000 | 210 |
| 2002-11-22 | 395 | 400 | 395 | 400 | 3,000 | 200 |
| 2002-11-21 | 390 | 390 | 390 | 390 | 21,000 | 195 |
| 2002-11-20 | 385 | 385 | 380 | 385 | 19,000 | 192.50 |
| 2002-11-19 | 385 | 385 | 385 | 385 | 2,000 | 192.50 |
| 2002-11-14 | 385 | 395 | 385 | 395 | 5,000 | 197.50 |
| 2002-11-12 | 385 | 395 | 385 | 395 | 2,000 | 197.50 |
| 2002-11-11 | 390 | 395 | 390 | 395 | 39,000 | 197.50 |
| 2002-11-06 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2002-11-01 | 395 | 395 | 395 | 395 | 1,000 | 197.50 |
| 2002-10-31 | 390 | 390 | 390 | 390 | 3,000 | 195 |
| 2002-10-29 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 2002-10-28 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 2002-10-25 | 390 | 395 | 390 | 395 | 57,000 | 197.50 |
| 2002-10-24 | 400 | 400 | 390 | 400 | 5,000 | 200 |
| 2002-10-23 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2002-10-18 | 381 | 395 | 381 | 395 | 4,000 | 197.50 |
| 2002-10-17 | 385 | 385 | 380 | 380 | 3,000 | 190 |
| 2002-10-16 | 390 | 390 | 390 | 390 | 5,000 | 195 |
| 2002-10-15 | 400 | 400 | 400 | 400 | 12,000 | 200 |
| 2002-10-11 | 400 | 430 | 380 | 390 | 22,000 | 195 |
| 2002-10-10 | 370 | 370 | 356 | 356 | 4,000 | 178 |
| 2002-10-09 | 365 | 370 | 365 | 365 | 2,000 | 182.50 |
| 2002-10-08 | 365 | 365 | 365 | 365 | 1,000 | 182.50 |
| 2002-10-07 | 405 | 405 | 400 | 400 | 102,000 | 200 |
| 2002-10-04 | 405 | 405 | 405 | 405 | 16,000 | 202.50 |
| 2002-10-02 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2002-10-01 | 432 | 432 | 420 | 420 | 3,000 | 210 |
| 2002-09-27 | 430 | 430 | 430 | 430 | 20,000 | 215 |
| 2002-09-26 | 415 | 430 | 405 | 430 | 21,000 | 215 |
| 2002-09-24 | 390 | 405 | 390 | 405 | 5,000 | 202.50 |
| 2002-09-19 | 375 | 375 | 375 | 375 | 3,000 | 187.50 |
| 2002-09-17 | 375 | 380 | 375 | 380 | 4,000 | 190 |
| 2002-09-13 | 380 | 380 | 380 | 380 | 4,000 | 190 |
| 2002-09-11 | 375 | 380 | 375 | 375 | 34,000 | 187.50 |
| 2002-09-10 | 370 | 370 | 370 | 370 | 12,000 | 185 |
| 2002-09-05 | 375 | 375 | 375 | 375 | 1,000 | 187.50 |
| 2002-09-03 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2002-08-29 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2002-08-27 | 395 | 395 | 395 | 395 | 19,000 | 197.50 |
| 2002-08-26 | 385 | 395 | 380 | 395 | 32,000 | 197.50 |
| 2002-08-23 | 380 | 385 | 380 | 385 | 9,000 | 192.50 |
| 2002-08-22 | 375 | 375 | 375 | 375 | 6,000 | 187.50 |
| 2002-08-21 | 375 | 375 | 375 | 375 | 7,000 | 187.50 |
| 2002-08-16 | 370 | 370 | 360 | 360 | 6,000 | 180 |
| 2002-08-14 | 370 | 370 | 370 | 370 | 4,000 | 185 |
| 2002-08-07 | 375 | 375 | 370 | 375 | 4,000 | 187.50 |
| 2002-08-06 | 395 | 395 | 395 | 395 | 1,000 | 197.50 |
| 2002-07-31 | 415 | 415 | 410 | 415 | 8,000 | 207.50 |
| 2002-07-30 | 410 | 415 | 410 | 415 | 2,000 | 207.50 |
| 2002-07-29 | 400 | 415 | 400 | 410 | 23,000 | 205 |
| 2002-07-26 | 390 | 400 | 390 | 400 | 32,000 | 200 |
| 2002-07-25 | 380 | 390 | 380 | 390 | 9,000 | 195 |
| 2002-07-24 | 370 | 380 | 370 | 380 | 3,000 | 190 |
| 2002-07-23 | 380 | 380 | 380 | 380 | 2,000 | 190 |
| 2002-07-22 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2002-07-19 | 375 | 375 | 375 | 375 | 2,000 | 187.50 |
| 2002-07-18 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 2002-07-17 | 370 | 375 | 350 | 370 | 15,000 | 185 |
| 2002-07-16 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2002-07-11 | 410 | 410 | 390 | 390 | 7,000 | 195 |
| 2002-07-10 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 2002-07-08 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2002-07-05 | 420 | 440 | 420 | 430 | 4,000 | 215 |
| 2002-07-04 | 395 | 400 | 395 | 400 | 4,000 | 200 |
| 2002-06-27 | 430 | 430 | 380 | 390 | 17,000 | 195 |
| 2002-06-26 | 430 | 460 | 420 | 430 | 46,000 | 215 |
| 2002-06-25 | 420 | 435 | 411 | 425 | 32,000 | 212.50 |
| 2002-06-24 | 405 | 405 | 390 | 390 | 3,000 | 195 |
| 2002-06-21 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2002-06-20 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2002-06-17 | 450 | 450 | 435 | 435 | 2,000 | 217.50 |
| 2002-06-14 | 430 | 450 | 425 | 450 | 8,000 | 225 |
| 2002-06-13 | 410 | 425 | 410 | 425 | 10,000 | 212.50 |
| 2002-06-11 | 400 | 405 | 400 | 405 | 5,000 | 202.50 |
| 2002-06-07 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2002-06-03 | 410 | 420 | 390 | 420 | 12,000 | 210 |
| 2002-05-31 | 465 | 465 | 425 | 450 | 11,000 | 225 |
| 2002-05-30 | 500 | 520 | 475 | 476 | 31,000 | 238 |
| 2002-05-29 | 390 | 510 | 390 | 500 | 76,000 | 250 |
| 2002-05-28 | 365 | 371 | 365 | 371 | 3,000 | 185.50 |
| 2002-05-27 | 360 | 360 | 345 | 360 | 32,000 | 180 |
| 2002-05-24 | 340 | 344 | 340 | 344 | 21,000 | 172 |
| 2002-05-22 | 330 | 340 | 330 | 340 | 2,000 | 170 |
| 2002-05-17 | 325 | 325 | 325 | 325 | 5,000 | 162.50 |
| 2002-05-16 | 340 | 360 | 330 | 340 | 10,000 | 170 |
| 2002-05-14 | 319 | 330 | 319 | 330 | 4,000 | 165 |
| 2002-05-09 | 365 | 365 | 330 | 330 | 9,000 | 165 |
| 2002-05-07 | 380 | 380 | 370 | 370 | 8,000 | 185 |
| 2002-05-02 | 368 | 370 | 360 | 368 | 22,000 | 184 |
| 2002-05-01 | 349 | 360 | 349 | 360 | 38,000 | 180 |
| 2002-04-30 | 340 | 355 | 335 | 355 | 17,000 | 177.50 |
| 2002-04-26 | 335 | 335 | 334 | 335 | 14,000 | 167.50 |
| 2002-04-25 | 330 | 335 | 330 | 335 | 6,000 | 167.50 |
| 2002-04-24 | 330 | 330 | 330 | 330 | 4,000 | 165 |
| 2002-04-23 | 330 | 340 | 330 | 330 | 10,000 | 165 |
| 2002-04-22 | 370 | 371 | 340 | 350 | 26,000 | 175 |
| 2002-04-17 | 385 | 385 | 370 | 380 | 3,000 | 190 |
| 2002-04-12 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 2002-04-08 | 360 | 380 | 360 | 380 | 5,000 | 190 |
| 2002-03-27 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2002-03-25 | 390 | 396 | 376 | 390 | 55,000 | 195 |
| 2002-03-19 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 2002-03-18 | 390 | 390 | 390 | 390 | 5,000 | 195 |
| 2002-03-14 | 390 | 390 | 390 | 390 | 16,000 | 195 |
| 2002-03-13 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 2002-03-12 | 400 | 400 | 395 | 395 | 5,000 | 197.50 |
| 2002-03-11 | 380 | 395 | 380 | 395 | 9,000 | 197.50 |
| 2002-03-08 | 395 | 395 | 390 | 390 | 13,000 | 195 |
| 2002-03-07 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2002-03-06 | 385 | 389 | 385 | 385 | 12,000 | 192.50 |
| 2002-03-04 | 370 | 380 | 365 | 380 | 3,000 | 190 |
| 2002-03-01 | 385 | 385 | 385 | 385 | 8,000 | 192.50 |
| 2002-02-28 | 385 | 390 | 385 | 385 | 36,000 | 192.50 |
| 2002-02-27 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 2002-02-26 | 370 | 385 | 370 | 385 | 36,000 | 192.50 |
| 2002-02-21 | 380 | 380 | 375 | 380 | 3,000 | 190 |
| 2002-02-18 | 390 | 390 | 390 | 390 | 6,000 | 195 |
| 2002-02-15 | 390 | 390 | 390 | 390 | 4,000 | 195 |
| 2002-02-13 | 385 | 390 | 385 | 385 | 2,000 | 192.50 |
| 2002-02-08 | 395 | 395 | 395 | 395 | 2,000 | 197.50 |
| 2002-02-07 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 2002-02-05 | 400 | 400 | 385 | 390 | 10,000 | 195 |
| 2002-02-04 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2002-02-01 | 405 | 405 | 405 | 405 | 34,000 | 202.50 |
| 2002-01-31 | 403 | 405 | 403 | 405 | 10,000 | 202.50 |
| 2002-01-29 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2002-01-28 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2002-01-25 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2002-01-24 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2002-01-23 | 410 | 410 | 410 | 410 | 6,000 | 205 |
| 2002-01-22 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 2002-01-21 | 405 | 413 | 405 | 410 | 23,000 | 205 |
| 2002-01-18 | 410 | 410 | 410 | 410 | 24,000 | 205 |
| 2002-01-16 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2002-01-15 | 405 | 410 | 405 | 410 | 20,000 | 205 |
| 2002-01-09 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 2002-01-08 | 410 | 410 | 410 | 410 | 5,000 | 205 |
分割・併合履歴 ： [2025-03-28]1株→2株