4972 綜研化学(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-305505705505701,900570
2008-12-295575575415435,600543
2008-12-265635705615615,300561
2008-12-255505655505615,400561
2008-12-245405455355453,500545
2008-12-225305505305406,100540
2008-12-195355425315353,100535
2008-12-1852555052554513,900545
2008-12-175715715205456,200545
2008-12-165705735625705,400570
2008-12-1554957054956013,500560
2008-12-1253555053053529,100535
2008-12-1151052550851932,400519
2008-12-105045095005076,800507
2008-12-094995054955007,800500
2008-12-085005054964975,200497
2008-12-055025024965004,900500
2008-12-045105144994997,000499
2008-12-035065135015105,400510
2008-12-025075105015067,700506
2008-12-015175205075133,600513
2008-11-285065095055075,900507
2008-11-275105105035084,800508
2008-11-264985094975088,600508
2008-11-2550350349549724,300497
2008-11-214834954754935,200493
2008-11-2049650048149014,500490
2008-11-1950851449649814,600498
2008-11-1849951049550611,100506
2008-11-175155254955097,300509
2008-11-145115204995057,800505
2008-11-1351151148451018,900510
2008-11-1250352350150127,300501
2008-11-1151851850051326,000513
2008-11-1051053551053330,500533
2008-11-0750152048650087,600500
2008-11-0652052049650525,700505
2008-11-0551153050352455,000524
2008-11-0450251049249588,000495
2008-10-3150052049149248,400492
2008-10-3049150549049279,900492
2008-10-2951051048549128,000491
2008-10-2847248745347718,300477
2008-10-2750050547948728,700487
2008-10-2457757850550647,800506
2008-10-2358158557557731,100577
2008-10-2263064059060527,100605
2008-10-2166266262963012,500630
2008-10-2063566563465516,600655
2008-10-176506666426597,300659
2008-10-1665565563664815,800648
2008-10-1573573570572510,600725
2008-10-1472172570572536,100725
2008-10-1056662556662514,500625
2008-10-095716405706068,300606
2008-10-0860563057157117,500571
2008-10-0760069060067012,000670
2008-10-0673074069069043,300690
2008-10-038138137857906,700790
2008-10-028148148028087,000808
2008-10-018208208088085,100808
2008-09-308028348028308,000830
2008-09-298308808308806,700880
2008-09-268258498258302,900830
2008-09-258268278258267,600826
2008-09-248398398138244,100824
2008-09-2285085584385216,600852
2008-09-198418508208407,400840
2008-09-1881682580382011,500820
2008-09-1789091984684612,000846
2008-09-1687590087488034,500880
2008-09-129689799679747,100974
2008-09-119859859709701,400970
2008-09-101,0001,0409709803,800980
2008-09-091,0601,0601,0011,0091,1001,009
2008-09-089691,0409691,0006,1001,000
2008-09-0594095092095013,800950
2008-09-041,0401,0409901,00011,6001,000
2008-09-031,0201,0501,0201,0407,9001,040
2008-09-021,0801,0801,0201,0205,1001,020
2008-09-011,1481,1501,0801,0807,4001,080
2008-08-291,1161,1361,1041,1104,6001,110
2008-08-281,1301,1401,1151,1155,7001,115
2008-08-271,1411,1631,1251,12513,7001,125
2008-08-261,1801,1951,1551,1823,4001,182
2008-08-251,1731,2201,1731,2006,9001,200
2008-08-221,1501,2001,1501,1706,0001,170
2008-08-211,2101,2301,1601,1609,1001,160
2008-08-201,1501,2001,1501,2005,3001,200
2008-08-191,2251,2401,1811,21013,9001,210
2008-08-181,2001,2301,1801,2252,1001,225
2008-08-151,1911,1911,1621,1623,7001,162
2008-08-141,1891,2051,1861,18910,7001,189
2008-08-131,1801,2901,1751,2496,8001,249
2008-08-121,1511,1981,1501,16749,1001,167
2008-08-111,2511,2511,2311,23130,7001,231
2008-08-081,4411,4721,4301,4316,7001,431
2008-08-071,4731,5031,4601,4617,2001,461
2008-08-061,4501,4751,4271,4759,2001,475
2008-08-051,4841,4841,4501,4503,2001,450
2008-08-041,5011,5011,4831,4856,6001,485
2008-08-011,5201,5311,5011,5016,3001,501
2008-07-311,5721,5721,5161,5166,7001,516
2008-07-301,5561,5561,4891,51515,7001,515
2008-07-291,5591,5591,5401,5415,9001,541
2008-07-281,5921,5921,5601,5864,3001,586
2008-07-251,5951,5981,5801,59529,9001,595
2008-07-241,6001,6091,5901,59517,7001,595
2008-07-231,5891,6191,5861,60010,5001,600
2008-07-221,6151,6151,5821,5863,1001,586
2008-07-181,6001,6501,5951,61512,9001,615
2008-07-171,5901,6001,5701,60016,6001,600
2008-07-161,5551,5701,5501,56016,8001,560
2008-07-151,5321,5901,5301,55731,5001,557
2008-07-141,5891,5891,5551,5559,3001,555
2008-07-111,6151,6151,5661,5918,3001,591
2008-07-101,6661,6661,6071,62511,1001,625
2008-07-091,7401,7401,6701,69022,6001,690
2008-07-081,7781,7791,7311,73112,9001,731
2008-07-071,8391,8391,7611,7777,0001,777
2008-07-041,8201,8401,8001,8408,7001,840
2008-07-031,8501,8601,8371,8507,3001,850
2008-07-021,8721,8911,8701,88123,2001,881
2008-07-011,8981,9001,8601,8878,1001,887
2008-06-301,9011,9011,8601,8603,2001,860
2008-06-271,8901,8901,8801,88513,2001,885
2008-06-261,9151,9401,9101,9409,2001,940
2008-06-251,9331,9401,9081,91014,3001,910
2008-06-241,9071,9071,9011,9015,1001,901
2008-06-231,9061,9191,9051,9192,6001,919
2008-06-201,8991,9501,8821,9486,0001,948
2008-06-191,9131,9201,8921,91020,8001,910
2008-06-181,9681,9701,9361,94326,3001,943
2008-06-172,0252,0301,9801,98411,9001,984
2008-06-162,0352,0352,0252,02516,7002,025
2008-06-132,0352,0351,9902,03030,6002,030
2008-06-122,0002,0301,9802,03011,4002,030
2008-06-112,1002,1052,0202,03521,2002,035
2008-06-102,1052,1152,0952,11013,6002,110
2008-06-092,0952,1102,0402,09011,4002,090
2008-06-062,0802,1302,0702,13017,0002,130
2008-06-052,0402,0552,0302,05525,9002,055
2008-06-042,0402,0502,0202,04052,4002,040
2008-06-032,0502,0602,0252,03017,5002,030
2008-06-022,0502,0702,0252,07034,7002,070
2008-05-302,0002,0201,9952,02018,1002,020
2008-05-292,0002,0001,9661,98532,1001,985
2008-05-282,0202,0351,9651,99520,8001,995
2008-05-272,0802,0802,0002,01033,7002,010
2008-05-262,1652,1652,0552,1007,7002,100
2008-05-232,1502,1702,1302,13011,9002,130
2008-05-222,0002,1302,0002,13020,4002,130
2008-05-212,2102,2102,0302,05545,5002,055
2008-05-202,2402,3002,2402,24516,8002,245
2008-05-192,3252,3352,2502,25523,5002,255
2008-05-162,4002,4002,2602,30081,6002,300
2008-05-152,6602,7202,4302,63026,8002,630
2008-05-142,5502,6852,5252,68535,5002,685
2008-05-132,4002,4502,3952,4508,7002,450
2008-05-122,4252,4402,3552,39012,4002,390
2008-05-092,4902,4952,4152,43019,4002,430
2008-05-082,4902,4902,4702,4806,9002,480
2008-05-072,4952,5002,4652,48510,4002,485
2008-05-022,5002,5152,4502,49025,5002,490
2008-05-012,5002,5002,4402,45015,3002,450
2008-04-302,4252,4402,4152,42515,1002,425
2008-04-282,3452,3602,3402,3558,3002,355
2008-04-252,2902,3402,2652,29515,0002,295
2008-04-242,1952,2402,1952,21510,1002,215
2008-04-232,2102,2302,1802,18022,7002,180
2008-04-222,1952,1952,1552,17011,2002,170
2008-04-212,2202,2352,1602,19521,5002,195
2008-04-182,0802,1402,0802,12515,2002,125
2008-04-172,0452,0502,0202,04029,0002,040
2008-04-161,9952,0001,9661,98030,0001,980
2008-04-152,0502,0551,9511,98372,9001,983
2008-04-142,1352,1352,0502,05512,4002,055
2008-04-112,2302,2602,1302,1307,5002,130
2008-04-102,2202,2302,1702,2204,0002,220
2008-04-092,2802,2802,2302,2354,6002,235
2008-04-082,3002,4002,2852,30026,7002,300
2008-04-072,3002,3002,2802,3008,0002,300
2008-04-042,3302,3552,2952,2955,4002,295
2008-04-032,4302,4302,3302,3302,2002,330
2008-04-022,4452,4602,3902,3907,6002,390
2008-04-012,3052,3902,3002,39012,6002,390
2008-03-312,2552,3002,2302,29016,8002,290
2008-03-282,2852,3302,1802,26511,3002,265
2008-03-272,2652,2852,2102,28517,4002,285
2008-03-262,2902,3402,2302,3055,5002,305
2008-03-252,3902,3902,3202,34016,1002,340
2008-03-242,2802,3502,2702,32017,3002,320
2008-03-212,1052,3102,1052,28016,9002,280
2008-03-192,0702,0852,0152,06530,6002,065
2008-03-182,0252,0601,9802,01030,2002,010
2008-03-172,0052,0351,9652,02034,4002,020
2008-03-142,2852,2852,0152,06019,0002,060
2008-03-132,3402,3402,2452,26022,4002,260
2008-03-122,5002,5002,3552,36516,4002,365
2008-03-112,3902,4002,3002,36513,0002,365
2008-03-102,5302,5302,3702,39019,2002,390
2008-03-072,6102,6252,6002,60014,5002,600
2008-03-062,6752,8002,6752,69011,0002,690
2008-03-052,6852,8002,6852,70012,0002,700
2008-03-042,8202,8202,6902,69517,1002,695
2008-03-032,8052,8302,7852,7956,8002,795
2008-02-292,9302,9402,9102,9255,0002,925
2008-02-283,0103,0202,9602,96516,5002,965
2008-02-273,0103,1502,9903,01035,9003,010
2008-02-262,8802,9552,8702,93022,0002,930
2008-02-252,8252,8552,7852,8258,6002,825
2008-02-222,7802,8202,7402,78510,6002,785
2008-02-212,8352,8602,8002,8608,1002,860
2008-02-202,8202,8202,7602,8209,2002,820
2008-02-192,8002,8552,8002,8208,8002,820
2008-02-182,8502,8802,7702,7905,9002,790
2008-02-152,7252,8302,7002,8309,9002,830
2008-02-142,7002,7602,6602,72513,5002,725
2008-02-132,7502,7702,6502,6658,6002,665
2008-02-122,8002,8002,7002,73016,8002,730
2008-02-082,7902,8052,6952,7506,4002,750
2008-02-072,7052,7502,7002,7505,5002,750
2008-02-062,7002,7302,6552,6856,0002,685
2008-02-052,7902,8302,7802,7805,2002,780
2008-02-042,7402,8002,7402,7754,7002,775
2008-02-012,8352,8352,7602,7853,3002,785
2008-01-312,8202,8452,7702,8454,8002,845
2008-01-302,9002,9002,7452,74510,8002,745
2008-01-292,8152,8652,8152,8604,2002,860
2008-01-282,8702,9002,8052,8056,2002,805
2008-01-252,9452,9802,9102,9509,6002,950
2008-01-242,9402,9802,8802,9458,6002,945
2008-01-232,9553,0002,9502,95012,3002,950
2008-01-223,1003,1002,9002,90018,5002,900
2008-01-213,2503,2603,1503,16010,7003,160
2008-01-183,0503,2503,0103,25030,5003,250
2008-01-172,8203,0502,8203,0506,8003,050
2008-01-162,8902,9702,8802,88017,4002,880
2008-01-152,9503,0102,9502,99017,4002,990
2008-01-112,9903,0302,9502,9908,5002,990
2008-01-102,9603,0402,9603,0403,1003,040
2008-01-092,9053,0902,9053,0107,3003,010
2008-01-082,9603,0402,9503,0006,1003,000
2008-01-072,9002,9552,8702,92011,3002,920
2008-01-042,9502,9502,8602,9002,8002,900

分割・併合履歴 : なし