4972 綜研化学(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,280 | 1,350 | 1,280 | 1,350 | 10,700 | 675 |
| 2003-12-29 | 1,220 | 1,250 | 1,220 | 1,250 | 3,500 | 625 |
| 2003-12-26 | 1,160 | 1,220 | 1,160 | 1,220 | 8,600 | 610 |
| 2003-12-25 | 1,150 | 1,160 | 1,150 | 1,150 | 11,000 | 575 |
| 2003-12-24 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 575 |
| 2003-12-22 | 1,140 | 1,150 | 1,140 | 1,150 | 1,500 | 575 |
| 2003-12-19 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 565 |
| 2003-12-18 | 1,150 | 1,150 | 1,130 | 1,130 | 1,300 | 565 |
| 2003-12-17 | 1,200 | 1,200 | 1,140 | 1,140 | 1,000 | 570 |
| 2003-12-15 | 1,220 | 1,220 | 1,200 | 1,200 | 4,300 | 600 |
| 2003-12-12 | 1,100 | 1,180 | 1,100 | 1,180 | 1,600 | 590 |
| 2003-12-10 | 1,250 | 1,250 | 1,200 | 1,200 | 6,600 | 600 |
| 2003-12-08 | 1,280 | 1,280 | 1,250 | 1,250 | 9,000 | 625 |
| 2003-12-05 | 1,250 | 1,280 | 1,230 | 1,280 | 8,300 | 640 |
| 2003-12-03 | 1,210 | 1,250 | 1,210 | 1,250 | 1,200 | 625 |
| 2003-12-02 | 1,240 | 1,240 | 1,210 | 1,210 | 2,500 | 605 |
| 2003-12-01 | 1,200 | 1,240 | 1,200 | 1,240 | 5,500 | 620 |
| 2003-11-28 | 1,160 | 1,200 | 1,150 | 1,200 | 7,000 | 600 |
| 2003-11-27 | 1,240 | 1,240 | 1,150 | 1,150 | 7,000 | 575 |
| 2003-11-26 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 590 |
| 2003-11-25 | 1,190 | 1,190 | 1,150 | 1,150 | 3,000 | 575 |
| 2003-11-19 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 625 |
| 2003-11-14 | 1,320 | 1,320 | 1,290 | 1,290 | 4,000 | 645 |
| 2003-11-13 | 1,320 | 1,320 | 1,320 | 1,320 | 11,000 | 660 |
| 2003-11-12 | 1,290 | 1,300 | 1,290 | 1,300 | 5,000 | 650 |
| 2003-11-11 | 1,320 | 1,320 | 1,300 | 1,300 | 5,000 | 650 |
| 2003-11-10 | 1,360 | 1,360 | 1,320 | 1,350 | 7,000 | 675 |
| 2003-11-07 | 1,310 | 1,370 | 1,310 | 1,360 | 9,000 | 680 |
| 2003-11-06 | 1,280 | 1,330 | 1,280 | 1,310 | 23,000 | 655 |
| 2003-11-05 | 1,280 | 1,300 | 1,260 | 1,280 | 5,000 | 640 |
| 2003-11-04 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 630 |
| 2003-10-30 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 645 |
| 2003-10-28 | 1,300 | 1,300 | 1,290 | 1,300 | 14,000 | 650 |
| 2003-10-27 | 1,250 | 1,250 | 1,230 | 1,230 | 9,000 | 615 |
| 2003-10-24 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 2003-10-23 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 555 |
| 2003-10-21 | 1,270 | 1,270 | 1,200 | 1,200 | 12,000 | 600 |
| 2003-10-20 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 625 |
| 2003-10-16 | 1,190 | 1,250 | 1,180 | 1,250 | 3,000 | 625 |
| 2003-10-15 | 1,250 | 1,250 | 1,210 | 1,210 | 6,000 | 605 |
| 2003-10-14 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 625 |
| 2003-10-10 | 1,250 | 1,310 | 1,250 | 1,250 | 10,000 | 625 |
| 2003-10-07 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 625 |
| 2003-10-06 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 670 |
| 2003-10-03 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 660 |
| 2003-10-02 | 1,250 | 1,300 | 1,250 | 1,300 | 6,000 | 650 |
| 2003-10-01 | 1,270 | 1,300 | 1,260 | 1,260 | 6,000 | 630 |
| 2003-09-30 | 1,300 | 1,300 | 1,260 | 1,280 | 7,000 | 640 |
| 2003-09-29 | 1,300 | 1,320 | 1,260 | 1,300 | 23,000 | 650 |
| 2003-09-26 | 1,120 | 1,300 | 1,120 | 1,300 | 29,000 | 650 |
| 2003-09-25 | 1,020 | 1,150 | 1,020 | 1,110 | 16,000 | 555 |
| 2003-09-24 | 1,010 | 1,020 | 1,010 | 1,020 | 9,000 | 510 |
| 2003-09-22 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 525 |
| 2003-09-19 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 2003-09-18 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 | 575 |
| 2003-09-17 | 1,180 | 1,180 | 1,160 | 1,160 | 2,000 | 580 |
| 2003-09-16 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 605 |
| 2003-09-10 | 1,220 | 1,250 | 1,220 | 1,250 | 10,000 | 625 |
| 2003-09-09 | 1,300 | 1,320 | 1,290 | 1,290 | 14,000 | 645 |
| 2003-09-08 | 1,200 | 1,340 | 1,180 | 1,300 | 26,000 | 650 |
| 2003-09-05 | 1,150 | 1,190 | 1,140 | 1,190 | 16,000 | 595 |
| 2003-09-04 | 1,180 | 1,220 | 1,150 | 1,200 | 14,000 | 600 |
| 2003-09-03 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 | 640 |
| 2003-09-02 | 1,300 | 1,300 | 1,240 | 1,280 | 5,000 | 640 |
| 2003-09-01 | 1,340 | 1,350 | 1,310 | 1,350 | 25,000 | 675 |
| 2003-08-29 | 1,320 | 1,350 | 1,300 | 1,350 | 18,000 | 675 |
| 2003-08-28 | 1,380 | 1,380 | 1,300 | 1,330 | 5,000 | 665 |
| 2003-08-27 | 1,380 | 1,390 | 1,380 | 1,390 | 3,000 | 695 |
| 2003-08-26 | 1,370 | 1,400 | 1,350 | 1,380 | 37,000 | 690 |
| 2003-08-25 | 1,270 | 1,360 | 1,250 | 1,350 | 47,000 | 675 |
| 2003-08-22 | 1,270 | 1,270 | 1,180 | 1,250 | 41,000 | 625 |
| 2003-08-21 | 1,290 | 1,350 | 1,250 | 1,310 | 84,000 | 655 |
| 2003-08-20 | 1,270 | 1,270 | 1,260 | 1,270 | 109,000 | 635 |
| 2003-08-19 | 970 | 1,070 | 970 | 1,070 | 87,000 | 535 |
| 2003-08-18 | 970 | 982 | 960 | 970 | 84,000 | 485 |
| 2003-08-15 | 870 | 920 | 860 | 910 | 24,000 | 455 |
| 2003-08-14 | 790 | 850 | 790 | 850 | 33,000 | 425 |
| 2003-08-13 | 780 | 790 | 775 | 790 | 5,000 | 395 |
| 2003-08-12 | 780 | 785 | 780 | 785 | 5,000 | 392.50 |
| 2003-08-11 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 2003-08-08 | 790 | 800 | 790 | 800 | 10,000 | 400 |
| 2003-08-07 | 801 | 801 | 800 | 800 | 2,000 | 400 |
| 2003-08-05 | 805 | 805 | 805 | 805 | 1,000 | 402.50 |
| 2003-08-04 | 821 | 821 | 819 | 819 | 5,000 | 409.50 |
| 2003-08-01 | 820 | 820 | 820 | 820 | 2,000 | 410 |
| 2003-07-31 | 830 | 830 | 820 | 830 | 15,000 | 415 |
| 2003-07-30 | 810 | 830 | 810 | 830 | 16,000 | 415 |
| 2003-07-29 | 780 | 810 | 780 | 810 | 14,000 | 405 |
| 2003-07-28 | 736 | 790 | 736 | 761 | 4,000 | 380.50 |
| 2003-07-25 | 702 | 725 | 702 | 725 | 2,000 | 362.50 |
| 2003-07-24 | 709 | 709 | 701 | 701 | 4,000 | 350.50 |
| 2003-07-23 | 700 | 700 | 700 | 700 | 7,000 | 350 |
| 2003-07-22 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 2003-07-18 | 700 | 705 | 700 | 700 | 8,000 | 350 |
| 2003-07-17 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 2003-07-16 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 2003-07-15 | 700 | 700 | 700 | 700 | 7,000 | 350 |
| 2003-07-11 | 745 | 750 | 711 | 711 | 13,000 | 355.50 |
| 2003-07-10 | 753 | 753 | 750 | 750 | 2,000 | 375 |
| 2003-07-09 | 730 | 760 | 730 | 760 | 4,000 | 380 |
| 2003-07-08 | 789 | 789 | 780 | 780 | 2,000 | 390 |
| 2003-07-07 | 795 | 795 | 795 | 795 | 1,000 | 397.50 |
| 2003-07-03 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 2003-07-01 | 810 | 810 | 800 | 800 | 2,000 | 400 |
| 2003-06-30 | 794 | 800 | 794 | 794 | 4,000 | 397 |
| 2003-06-27 | 797 | 800 | 795 | 795 | 8,000 | 397.50 |
| 2003-06-26 | 795 | 797 | 795 | 795 | 6,000 | 397.50 |
| 2003-06-25 | 798 | 798 | 797 | 797 | 6,000 | 398.50 |
| 2003-06-20 | 812 | 830 | 812 | 830 | 11,000 | 415 |
| 2003-06-19 | 820 | 820 | 812 | 812 | 8,000 | 406 |
| 2003-06-18 | 821 | 822 | 820 | 821 | 5,000 | 410.50 |
| 2003-06-17 | 815 | 820 | 815 | 820 | 13,000 | 410 |
| 2003-06-16 | 809 | 809 | 801 | 801 | 3,000 | 400.50 |
| 2003-06-13 | 820 | 820 | 810 | 810 | 3,000 | 405 |
| 2003-06-12 | 800 | 820 | 800 | 820 | 10,000 | 410 |
| 2003-06-11 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 2003-06-10 | 820 | 830 | 820 | 830 | 10,000 | 415 |
| 2003-06-09 | 810 | 820 | 800 | 820 | 7,000 | 410 |
| 2003-06-06 | 820 | 820 | 800 | 800 | 6,000 | 400 |
| 2003-06-05 | 820 | 850 | 820 | 835 | 14,000 | 417.50 |
| 2003-06-04 | 801 | 820 | 800 | 820 | 37,000 | 410 |
| 2003-06-03 | 840 | 840 | 801 | 801 | 24,000 | 400.50 |
| 2003-06-02 | 750 | 835 | 750 | 835 | 49,000 | 417.50 |
| 2003-05-30 | 725 | 765 | 716 | 735 | 61,000 | 367.50 |
| 2003-05-29 | 670 | 715 | 670 | 705 | 32,000 | 352.50 |
| 2003-05-28 | 655 | 660 | 655 | 660 | 11,000 | 330 |
| 2003-05-27 | 635 | 652 | 630 | 650 | 29,000 | 325 |
| 2003-05-26 | 580 | 630 | 580 | 630 | 46,000 | 315 |
| 2003-05-23 | 545 | 550 | 545 | 550 | 15,000 | 275 |
| 2003-05-22 | 531 | 550 | 531 | 550 | 4,000 | 275 |
| 2003-05-21 | 553 | 570 | 550 | 550 | 13,000 | 275 |
| 2003-05-20 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2003-05-16 | 550 | 555 | 550 | 555 | 2,000 | 277.50 |
| 2003-05-15 | 560 | 561 | 555 | 555 | 5,000 | 277.50 |
| 2003-05-13 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2003-05-12 | 560 | 560 | 555 | 555 | 2,000 | 277.50 |
| 2003-05-08 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2003-05-07 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2003-05-06 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2003-05-02 | 550 | 550 | 550 | 550 | 11,000 | 275 |
| 2003-05-01 | 535 | 550 | 535 | 550 | 25,000 | 275 |
| 2003-04-30 | 530 | 535 | 525 | 535 | 20,000 | 267.50 |
| 2003-04-28 | 520 | 525 | 520 | 525 | 14,000 | 262.50 |
| 2003-04-25 | 500 | 515 | 500 | 515 | 10,000 | 257.50 |
| 2003-04-24 | 490 | 500 | 475 | 500 | 13,000 | 250 |
| 2003-04-22 | 460 | 465 | 450 | 465 | 25,000 | 232.50 |
| 2003-04-21 | 455 | 455 | 450 | 450 | 2,000 | 225 |
| 2003-04-18 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2003-04-17 | 450 | 450 | 446 | 450 | 33,000 | 225 |
| 2003-04-16 | 450 | 455 | 450 | 450 | 8,000 | 225 |
| 2003-04-15 | 450 | 475 | 445 | 460 | 43,000 | 230 |
| 2003-04-14 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2003-04-10 | 450 | 460 | 450 | 450 | 20,000 | 225 |
| 2003-04-08 | 445 | 450 | 445 | 450 | 3,000 | 225 |
| 2003-04-07 | 430 | 460 | 430 | 450 | 21,000 | 225 |
| 2003-04-04 | 422 | 430 | 420 | 430 | 23,000 | 215 |
| 2003-04-03 | 430 | 430 | 420 | 420 | 6,000 | 210 |
| 2003-03-31 | 420 | 425 | 415 | 425 | 7,000 | 212.50 |
| 2003-03-27 | 410 | 410 | 410 | 410 | 6,000 | 205 |
| 2003-03-25 | 460 | 460 | 456 | 456 | 11,000 | 228 |
| 2003-03-24 | 460 | 460 | 460 | 460 | 5,000 | 230 |
| 2003-03-20 | 460 | 460 | 460 | 460 | 5,000 | 230 |
| 2003-03-17 | 450 | 460 | 430 | 460 | 12,000 | 230 |
| 2003-03-12 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2003-03-10 | 470 | 470 | 470 | 470 | 2,000 | 235 |
| 2003-03-06 | 475 | 480 | 470 | 480 | 5,000 | 240 |
| 2003-03-05 | 485 | 490 | 485 | 485 | 12,000 | 242.50 |
| 2003-03-03 | 480 | 480 | 480 | 480 | 3,000 | 240 |
| 2003-02-28 | 480 | 480 | 480 | 480 | 3,000 | 240 |
| 2003-02-27 | 475 | 475 | 475 | 475 | 2,000 | 237.50 |
| 2003-02-26 | 470 | 480 | 465 | 475 | 8,000 | 237.50 |
| 2003-02-25 | 465 | 470 | 465 | 470 | 6,000 | 235 |
| 2003-02-21 | 455 | 455 | 455 | 455 | 1,000 | 227.50 |
| 2003-02-20 | 445 | 455 | 445 | 455 | 2,000 | 227.50 |
| 2003-02-18 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2003-02-17 | 440 | 445 | 440 | 445 | 2,000 | 222.50 |
| 2003-02-14 | 445 | 445 | 443 | 443 | 11,000 | 221.50 |
| 2003-02-12 | 455 | 455 | 445 | 445 | 12,000 | 222.50 |
| 2003-02-10 | 445 | 445 | 445 | 445 | 2,000 | 222.50 |
| 2003-02-06 | 445 | 445 | 445 | 445 | 2,000 | 222.50 |
| 2003-02-04 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2003-01-31 | 430 | 435 | 430 | 435 | 2,000 | 217.50 |
| 2003-01-30 | 431 | 435 | 431 | 435 | 4,000 | 217.50 |
| 2003-01-28 | 440 | 440 | 435 | 435 | 5,000 | 217.50 |
| 2003-01-27 | 430 | 435 | 429 | 435 | 24,000 | 217.50 |
| 2003-01-24 | 410 | 430 | 410 | 430 | 24,000 | 215 |
| 2003-01-23 | 405 | 410 | 405 | 410 | 4,000 | 205 |
| 2003-01-20 | 405 | 405 | 390 | 390 | 9,000 | 195 |
| 2003-01-17 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2003-01-14 | 400 | 400 | 400 | 400 | 4,000 | 200 |
| 2003-01-09 | 385 | 390 | 385 | 390 | 6,000 | 195 |
| 2003-01-08 | 400 | 400 | 390 | 390 | 2,000 | 195 |
| 2003-01-06 | 430 | 430 | 400 | 400 | 2,000 | 200 |
分割・併合履歴 ： [2025-03-28]1株→2株