4972 綜研化学(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,150	2,150	2,140	2,140	3,700	1,070
2004-12-29	2,150	2,180	2,130	2,170	6,600	1,085
2004-12-28	2,150	2,150	2,100	2,100	3,000	1,050
2004-12-27	2,120	2,140	2,100	2,120	2,200	1,060
2004-12-24	2,100	2,145	2,060	2,110	7,400	1,055
2004-12-22	2,050	2,070	2,030	2,030	1,100	1,015
2004-12-21	2,100	2,110	2,020	2,050	6,500	1,025
2004-12-20	2,100	2,120	2,050	2,050	3,600	1,025
2004-12-17	2,050	2,120	2,005	2,100	8,700	1,050
2004-12-16	2,140	2,140	2,050	2,120	13,100	1,060
2004-12-15	2,065	2,140	2,005	2,140	17,400	1,070
2004-12-14	1,981	2,070	1,950	2,070	21,500	1,035
2004-12-13	1,850	1,980	1,850	1,875	16,200	937.50
2004-12-10	1,800	1,870	1,760	1,760	3,400	880
2004-12-09	1,860	1,860	1,750	1,800	2,400	900
2004-12-08	1,870	1,870	1,850	1,850	300	925
2004-12-07	1,880	1,880	1,870	1,870	3,400	935
2004-12-06	1,900	1,920	1,890	1,900	3,400	950
2004-12-03	1,920	1,920	1,890	1,890	2,800	945
2004-12-02	1,880	1,920	1,870	1,920	19,000	960
2004-12-01	1,800	1,850	1,800	1,850	11,200	925
2004-11-30	1,800	1,810	1,800	1,800	1,000	900
2004-11-29	1,780	1,800	1,770	1,780	7,000	890
2004-11-26	1,770	1,770	1,770	1,770	900	885
2004-11-25	1,760	1,770	1,760	1,770	300	885
2004-11-24	1,790	1,790	1,750	1,750	4,900	875
2004-11-22	1,810	1,810	1,790	1,790	4,100	895
2004-11-19	1,810	1,820	1,810	1,810	900	905
2004-11-18	1,810	1,820	1,790	1,820	5,000	910
2004-11-17	1,800	1,820	1,780	1,780	3,700	890
2004-11-16	1,800	1,830	1,790	1,800	5,100	900
2004-11-15	1,790	1,790	1,760	1,780	1,900	890
2004-11-12	1,820	1,820	1,750	1,800	5,300	900
2004-11-11	1,820	1,820	1,800	1,820	1,700	910
2004-11-10	1,810	1,820	1,810	1,810	26,300	905
2004-11-09	1,800	1,810	1,800	1,800	1,300	900
2004-11-08	1,870	1,870	1,770	1,800	3,300	900
2004-11-05	1,860	1,860	1,850	1,860	21,400	930
2004-11-04	1,800	1,850	1,780	1,840	12,900	920
2004-11-02	1,700	1,750	1,700	1,740	7,600	870
2004-11-01	1,690	1,700	1,680	1,700	1,900	850
2004-10-29	1,710	1,720	1,670	1,690	7,600	845
2004-10-28	1,660	1,720	1,650	1,700	5,100	850
2004-10-27	1,640	1,650	1,620	1,620	3,000	810
2004-10-26	1,500	1,560	1,500	1,560	2,400	780
2004-10-25	1,520	1,520	1,460	1,490	4,800	745
2004-10-22	1,510	1,530	1,500	1,520	5,600	760
2004-10-21	1,540	1,540	1,510	1,510	1,100	755
2004-10-20	1,570	1,570	1,500	1,540	10,600	770
2004-10-19	1,560	1,590	1,560	1,590	1,500	795
2004-10-18	1,610	1,610	1,560	1,570	2,100	785
2004-10-15	1,600	1,600	1,550	1,580	8,400	790
2004-10-14	1,650	1,650	1,610	1,610	2,100	805
2004-10-13	1,660	1,680	1,650	1,650	1,700	825
2004-10-12	1,710	1,720	1,670	1,670	4,100	835
2004-10-08	1,780	1,780	1,730	1,730	1,800	865
2004-10-07	1,790	1,790	1,770	1,780	2,500	890
2004-10-06	1,840	1,840	1,820	1,820	3,600	910
2004-10-05	1,840	1,850	1,830	1,840	2,000	920
2004-10-04	1,800	1,860	1,800	1,820	1,900	910
2004-10-01	1,750	1,780	1,750	1,780	1,000	890
2004-09-30	1,680	1,720	1,660	1,720	3,900	860
2004-09-29	1,820	1,820	1,660	1,700	9,800	850
2004-09-28	1,860	1,900	1,860	1,880	19,200	940
2004-09-27	1,710	1,850	1,660	1,850	17,300	925
2004-09-24	1,530	1,620	1,520	1,620	15,200	810
2004-09-22	1,590	1,590	1,470	1,510	39,700	755
2004-09-21	1,790	1,790	1,590	1,600	19,000	800
2004-09-17	1,830	1,830	1,770	1,790	3,000	895
2004-09-16	1,800	1,830	1,800	1,830	22,700	915
2004-09-15	1,850	1,850	1,820	1,850	17,500	925
2004-09-14	1,850	1,860	1,830	1,850	8,700	925
2004-09-13	1,840	1,900	1,820	1,840	6,500	920
2004-09-10	1,860	1,860	1,810	1,830	9,200	915
2004-09-09	1,900	1,920	1,850	1,860	13,100	930
2004-09-08	1,860	1,920	1,860	1,900	24,800	950
2004-09-07	1,970	1,970	1,790	1,810	53,900	905
2004-09-06	2,030	2,050	1,970	1,990	14,000	995
2004-09-03	2,070	2,120	2,030	2,030	16,900	1,015
2004-09-02	2,060	2,070	2,030	2,060	12,600	1,030
2004-09-01	2,080	2,090	2,050	2,070	8,400	1,035
2004-08-31	2,140	2,140	2,090	2,090	4,100	1,045
2004-08-30	2,170	2,170	2,130	2,140	3,200	1,070
2004-08-27	2,210	2,210	2,160	2,160	6,300	1,080
2004-08-26	2,210	2,280	2,210	2,210	2,400	1,105
2004-08-25	2,210	2,220	2,210	2,210	2,300	1,105
2004-08-24	2,270	2,300	2,200	2,210	4,300	1,105
2004-08-23	2,250	2,290	2,250	2,290	1,300	1,145
2004-08-20	2,250	2,290	2,240	2,240	2,700	1,120
2004-08-19	2,260	2,270	2,250	2,250	1,400	1,125
2004-08-18	2,350	2,350	2,210	2,250	1,500	1,125
2004-08-17	2,410	2,410	2,380	2,380	900	1,190
2004-08-16	2,450	2,500	2,380	2,380	11,000	1,190
2004-08-13	2,450	2,450	2,400	2,410	700	1,205
2004-08-12	2,390	2,470	2,390	2,460	2,300	1,230
2004-08-11	2,300	2,390	2,300	2,390	3,500	1,195
2004-08-10	2,250	2,250	2,250	2,250	600	1,125
2004-08-09	2,250	2,260	2,220	2,220	1,700	1,110
2004-08-06	2,240	2,270	2,200	2,270	1,000	1,135
2004-08-05	2,190	2,300	2,150	2,300	3,300	1,150
2004-08-04	2,300	2,300	2,060	2,150	14,600	1,075
2004-08-03	2,480	2,480	2,360	2,360	3,700	1,180
2004-08-02	2,550	2,550	2,460	2,460	2,300	1,230
2004-07-30	2,560	2,600	2,550	2,570	2,700	1,285
2004-07-29	2,720	2,720	2,500	2,600	10,500	1,300
2004-07-28	2,800	2,800	2,780	2,780	2,600	1,390
2004-07-27	2,830	2,830	2,810	2,820	2,100	1,410
2004-07-26	2,810	2,810	2,810	2,810	2,500	1,405
2004-07-23	2,810	2,830	2,810	2,810	1,600	1,405
2004-07-22	2,770	2,800	2,770	2,800	1,200	1,400
2004-07-21	2,810	2,810	2,800	2,810	800	1,405
2004-07-20	2,760	2,830	2,750	2,820	2,000	1,410
2004-07-16	2,800	2,800	2,750	2,780	3,000	1,390
2004-07-15	2,880	2,880	2,820	2,830	2,100	1,415
2004-07-14	2,940	2,960	2,880	2,880	8,200	1,440
2004-07-13	2,900	2,950	2,890	2,940	10,500	1,470
2004-07-12	2,860	2,890	2,860	2,870	10,000	1,435
2004-07-09	2,890	2,900	2,870	2,900	7,100	1,450
2004-07-08	2,850	2,900	2,850	2,900	6,100	1,450
2004-07-07	2,980	2,980	2,770	2,850	12,500	1,425
2004-07-06	3,150	3,190	3,010	3,010	31,100	1,505
2004-07-05	3,200	3,350	3,120	3,140	77,800	1,570
2004-07-02	2,890	3,080	2,850	3,060	53,700	1,530
2004-07-01	2,800	2,950	2,800	2,900	13,900	1,450
2004-06-30	2,900	2,900	2,710	2,780	23,300	1,390
2004-06-29	2,710	2,990	2,710	2,900	87,000	1,450
2004-06-28	2,570	2,600	2,570	2,590	13,700	1,295
2004-06-25	2,530	2,550	2,530	2,550	1,900	1,275
2004-06-24	2,500	2,550	2,500	2,520	3,400	1,260
2004-06-23	2,500	2,500	2,480	2,490	1,200	1,245
2004-06-22	2,510	2,510	2,470	2,480	3,000	1,240
2004-06-21	2,510	2,540	2,500	2,510	7,400	1,255
2004-06-18	2,600	2,600	2,490	2,550	4,700	1,275
2004-06-17	2,600	2,600	2,500	2,580	2,300	1,290
2004-06-16	2,620	2,650	2,600	2,600	8,500	1,300
2004-06-15	2,600	2,610	2,600	2,600	4,800	1,300
2004-06-14	2,630	2,630	2,600	2,600	10,800	1,300
2004-06-11	2,640	2,650	2,630	2,630	3,400	1,315
2004-06-10	2,640	2,650	2,600	2,630	18,100	1,315
2004-06-09	2,480	2,640	2,470	2,640	11,800	1,320
2004-06-08	2,460	2,460	2,440	2,440	3,900	1,220
2004-06-07	2,400	2,420	2,400	2,410	2,700	1,205
2004-06-04	2,420	2,420	2,400	2,420	1,800	1,210
2004-06-03	2,490	2,490	2,310	2,420	11,400	1,210
2004-06-02	2,530	2,530	2,460	2,490	9,500	1,245
2004-06-01	2,540	2,550	2,410	2,490	10,300	1,245
2004-05-31	2,540	2,550	2,500	2,510	3,900	1,255
2004-05-28	2,550	2,550	2,240	2,550	22,500	1,275
2004-05-27	2,600	2,640	2,570	2,570	8,000	1,285
2004-05-26	2,610	2,620	2,570	2,600	5,400	1,300
2004-05-25	2,710	2,730	2,610	2,610	10,200	1,305
2004-05-24	2,520	2,650	2,520	2,570	2,600	1,285
2004-05-21	2,420	2,420	2,410	2,420	1,200	1,210
2004-05-20	2,480	2,480	2,410	2,410	2,100	1,205
2004-05-19	2,150	2,380	2,150	2,380	2,100	1,190
2004-05-18	1,980	2,150	1,950	2,110	5,300	1,055
2004-05-17	2,310	2,310	1,950	1,980	8,000	990
2004-05-14	2,470	2,480	2,350	2,350	3,200	1,175
2004-05-13	2,540	2,540	2,480	2,500	5,800	1,250
2004-05-12	2,350	2,550	2,350	2,500	16,700	1,250
2004-05-11	2,420	2,420	2,250	2,310	7,700	1,155
2004-05-10	2,730	2,730	2,550	2,550	8,400	1,275
2004-05-07	2,750	2,750	2,730	2,740	5,700	1,370
2004-05-06	2,800	2,810	2,770	2,770	7,100	1,385
2004-04-30	2,800	2,900	2,750	2,830	13,800	1,415
2004-04-28	2,840	2,850	2,800	2,800	4,000	1,400
2004-04-27	2,880	2,880	2,820	2,840	6,800	1,420
2004-04-26	2,890	2,890	2,820	2,880	7,300	1,440
2004-04-23	2,840	2,900	2,790	2,890	23,800	1,445
2004-04-22	2,670	2,800	2,670	2,790	19,800	1,395
2004-04-21	2,600	2,650	2,540	2,640	16,000	1,320
2004-04-20	2,730	2,730	2,600	2,600	17,100	1,300
2004-04-19	2,740	2,750	2,700	2,740	14,000	1,370
2004-04-16	2,770	2,770	2,740	2,740	11,100	1,370
2004-04-15	2,800	2,800	2,710	2,750	16,800	1,375
2004-04-14	2,940	2,940	2,800	2,830	26,000	1,415
2004-04-13	2,690	3,030	2,650	2,950	42,200	1,475
2004-04-12	2,640	2,680	2,600	2,630	23,500	1,315
2004-04-09	2,760	2,760	2,550	2,650	42,200	1,325
2004-04-08	2,370	2,770	2,360	2,770	102,200	1,385
2004-04-07	2,360	2,400	2,270	2,370	81,700	1,185
2004-04-06	2,220	2,220	2,170	2,220	55,200	1,110
2004-04-05	2,170	2,260	2,170	2,240	101,700	1,120
2004-04-02	1,970	2,170	1,900	2,150	106,300	1,075
2004-04-01	1,950	1,980	1,880	1,970	64,600	985
2004-03-31	1,990	2,000	1,940	1,980	91,900	990
2004-03-30	1,890	1,990	1,840	1,990	267,200	995
2004-03-29	1,680	1,690	1,650	1,690	35,200	845
2004-03-26	1,630	1,650	1,600	1,650	22,200	825
2004-03-25	1,630	1,640	1,550	1,550	25,300	775
2004-03-24	1,600	1,640	1,600	1,630	8,500	815
2004-03-23	1,630	1,650	1,600	1,600	11,500	800
2004-03-22	1,630	1,640	1,610	1,630	13,600	815
2004-03-19	1,620	1,650	1,620	1,620	17,500	810
2004-03-18	1,680	1,680	1,610	1,620	21,500	810
2004-03-17	1,650	1,690	1,620	1,650	31,800	825
2004-03-16	1,660	1,670	1,600	1,600	22,300	800
2004-03-15	1,720	1,720	1,620	1,670	31,400	835
2004-03-12	1,690	1,720	1,650	1,690	29,900	845
2004-03-11	1,690	1,720	1,680	1,690	74,400	845
2004-03-10	1,650	1,700	1,630	1,680	58,700	840
2004-03-09	1,680	1,700	1,640	1,700	66,200	850
2004-03-08	1,660	1,730	1,650	1,700	240,900	850
2004-03-05	1,540	1,650	1,510	1,600	190,300	800
2004-03-04	1,450	1,540	1,440	1,510	178,900	755
2004-03-03	1,420	1,450	1,420	1,440	25,600	720
2004-03-02	1,400	1,420	1,390	1,410	12,700	705
2004-03-01	1,400	1,410	1,360	1,370	19,000	685
2004-02-27	1,380	1,400	1,370	1,390	13,900	695
2004-02-26	1,400	1,420	1,360	1,370	16,500	685
2004-02-25	1,400	1,400	1,370	1,390	30,300	695
2004-02-24	1,460	1,460	1,450	1,450	6,500	725
2004-02-23	1,490	1,500	1,460	1,460	8,100	730
2004-02-20	1,490	1,490	1,440	1,440	4,100	720
2004-02-19	1,480	1,490	1,480	1,490	1,700	745
2004-02-18	1,510	1,510	1,470	1,480	13,300	740
2004-02-17	1,500	1,520	1,490	1,510	16,500	755
2004-02-16	1,550	1,590	1,420	1,470	7,700	735
2004-02-13	1,600	1,600	1,570	1,590	2,500	795
2004-02-12	1,600	1,620	1,570	1,600	4,200	800
2004-02-10	1,570	1,620	1,570	1,600	2,000	800
2004-02-09	1,600	1,630	1,570	1,570	11,900	785
2004-02-06	1,700	1,700	1,550	1,570	31,800	785
2004-02-05	1,910	1,940	1,850	1,850	8,500	925
2004-02-04	1,860	2,020	1,840	1,910	36,800	955
2004-02-03	1,880	1,880	1,820	1,820	6,800	910
2004-02-02	1,920	1,960	1,880	1,880	16,000	940
2004-01-30	1,800	1,930	1,780	1,910	24,000	955
2004-01-29	1,810	1,890	1,790	1,810	20,700	905
2004-01-28	1,680	1,870	1,650	1,780	62,000	890
2004-01-27	1,600	1,600	1,540	1,590	2,600	795
2004-01-26	1,640	1,650	1,560	1,600	5,000	800
2004-01-23	1,700	1,700	1,650	1,650	5,700	825
2004-01-22	1,640	1,720	1,640	1,700	13,400	850
2004-01-21	1,600	1,640	1,600	1,640	8,800	820
2004-01-20	1,650	1,650	1,630	1,630	10,700	815
2004-01-19	1,590	1,650	1,580	1,650	14,200	825
2004-01-16	1,580	1,600	1,500	1,600	19,900	800
2004-01-15	1,630	1,630	1,530	1,580	4,000	790
2004-01-14	1,620	1,650	1,560	1,620	21,500	810
2004-01-13	1,600	1,650	1,520	1,610	10,200	805
2004-01-09	1,600	1,650	1,550	1,650	26,700	825
2004-01-08	1,490	1,600	1,490	1,530	20,900	765
2004-01-07	1,430	1,480	1,400	1,450	24,700	725
2004-01-06	1,330	1,430	1,330	1,420	15,000	710
2004-01-05	1,340	1,340	1,340	1,340	200	670

分割・併合履歴： [2025-03-28]1株→2株

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31