4972 綜研化学(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-301,3251,3251,2951,3206,2001,320
2009-12-291,3381,3381,3021,3057,9001,305
2009-12-281,3431,3431,3161,3205,1001,320
2009-12-251,3301,3451,3251,3259,1001,325
2009-12-241,3151,3331,3011,3287,9001,328
2009-12-221,2881,3201,2881,3158,5001,315
2009-12-211,2851,3001,2601,2878,2001,287
2009-12-181,2551,2821,2221,2819,7001,281
2009-12-171,3041,3041,2601,2957,0001,295
2009-12-161,2861,3101,2801,3045,4001,304
2009-12-151,2821,3201,2501,31020,0001,310
2009-12-141,2201,2941,2201,29411,8001,294
2009-12-111,2181,2251,2001,2206,3001,220
2009-12-101,2381,2381,2011,2156,0001,215
2009-12-091,2301,2301,1851,1852,5001,185
2009-12-081,2571,2601,2101,2503,8001,250
2009-12-071,2001,2601,1991,26011,9001,260
2009-12-041,1401,1781,1401,17810,8001,178
2009-12-031,0651,1271,0651,1207,6001,120
2009-12-021,0831,0841,0711,0802,4001,080
2009-12-011,0381,0901,0241,0603,2001,060
2009-11-301,0281,0401,0001,0215,8001,021
2009-11-271,1001,1001,0151,0226,9001,022
2009-11-261,0851,1251,0801,1026,1001,102
2009-11-251,0281,0601,0191,0557,4001,055
2009-11-241,0001,0229871,00018,0001,000
2009-11-2093097792396412,400964
2009-11-1991593591592011,500920
2009-11-1894397492593022,100930
2009-11-171,0351,03593194027,000940
2009-11-161,0611,0611,0101,0359,7001,035
2009-11-131,0391,1001,0391,0608,2001,060
2009-11-121,1201,1201,0401,04022,4001,040
2009-11-111,1811,1811,1361,13614,8001,136
2009-11-101,2201,2241,1891,2009,0001,200
2009-11-091,2151,2201,1531,2005,1001,200
2009-11-061,2351,2351,2251,2252,2001,225
2009-11-051,2291,2291,2221,2261,9001,226
2009-11-041,2301,2361,2301,2342,0001,234
2009-11-021,2581,2581,2301,2363,4001,236
2009-10-301,2421,2731,2421,2733,9001,273
2009-10-291,2051,2451,2051,2423,8001,242
2009-10-281,2711,2781,2501,2536,1001,253
2009-10-271,2871,2931,2601,2713,8001,271
2009-10-261,2771,2791,2551,2792,1001,279
2009-10-231,2551,2901,2551,2637,9001,263
2009-10-221,2421,2541,2351,2524,3001,252
2009-10-211,2651,2651,2401,2417,4001,241
2009-10-201,2711,2791,2351,2657,4001,265
2009-10-191,2501,2801,2501,2652,6001,265
2009-10-161,2881,2881,2391,2505,6001,250
2009-10-151,2801,2991,2701,2805,1001,280
2009-10-141,2851,3001,2521,27016,6001,270
2009-10-131,3201,3201,2801,2899,4001,289
2009-10-091,2981,3101,2961,3105,5001,310
2009-10-081,2951,2951,2701,2814,5001,281
2009-10-071,2531,2701,2201,2707,5001,270
2009-10-061,2251,2461,2251,2335,6001,233
2009-10-051,2121,2701,2121,24911,5001,249
2009-10-021,3001,3001,2501,25131,4001,251
2009-10-011,4061,4061,3451,34510,9001,345
2009-09-301,4501,4501,3651,38239,3001,382
2009-09-291,4271,4501,3511,45031,4001,450
2009-09-281,3951,4411,3951,42633,5001,426
2009-09-251,3901,4151,3601,41520,0001,415
2009-09-241,3101,3881,3101,37621,6001,376
2009-09-181,3001,3041,2801,2907,3001,290
2009-09-171,2861,3001,2811,3006,0001,300
2009-09-161,2901,3201,2881,2903,7001,290
2009-09-151,3011,3231,2761,30011,6001,300
2009-09-141,3441,3441,3131,3215,0001,321
2009-09-111,3301,3451,3101,34413,2001,344
2009-09-101,3121,3381,2921,32610,4001,326
2009-09-091,2721,3201,2611,31914,0001,319
2009-09-081,2701,2801,2451,2636,6001,263
2009-09-071,2801,2851,2371,2707,3001,270
2009-09-041,3101,3101,2751,28013,8001,280
2009-09-031,3081,3101,2981,30810,8001,308
2009-09-021,3001,3291,2991,30716,1001,307
2009-09-011,3341,3381,3281,33712,7001,337
2009-08-311,3201,3351,3051,33234,7001,332
2009-08-281,3451,3591,3311,33124,6001,331
2009-08-271,3201,3361,3111,33022,6001,330
2009-08-261,3391,3411,3111,33620,1001,336
2009-08-251,3541,3541,3231,32810,9001,328
2009-08-241,3571,3701,3401,35414,3001,354
2009-08-211,3891,3891,3401,35711,4001,357
2009-08-201,3591,3691,3321,36913,5001,369
2009-08-191,3481,3701,3401,36911,3001,369
2009-08-181,3511,3701,3051,36837,0001,368
2009-08-171,3881,4121,3501,35529,9001,355
2009-08-141,4471,4581,3611,40323,8001,403
2009-08-131,4551,4931,4501,46737,9001,467
2009-08-121,4001,4641,3901,46043,0001,460
2009-08-111,3371,4201,3351,42035,1001,420
2009-08-101,3451,3651,2871,33056,3001,330
2009-08-071,1991,2051,1781,2055,1001,205
2009-08-061,1751,2051,1751,19914,2001,199
2009-08-051,1601,2041,1601,20010,0001,200
2009-08-041,2121,2121,1581,16217,4001,162
2009-08-031,1841,2141,1841,21010,9001,210
2009-07-311,1901,1941,1711,1719,4001,171
2009-07-301,1281,1501,1121,1506,6001,150
2009-07-291,1061,1191,0801,1198,8001,119
2009-07-281,0951,1091,0511,10915,3001,109
2009-07-271,0371,0771,0371,0776,9001,077
2009-07-241,0511,0601,0511,05777,2001,057
2009-07-231,0211,0501,0211,0454,7001,045
2009-07-221,0451,0459901,03827,6001,038
2009-07-211,0391,0491,0301,0364,9001,036
2009-07-171,0051,0391,0051,0191,9001,019
2009-07-161,0391,0461,0001,00011,4001,000
2009-07-151,0001,0059681,00520,1001,005
2009-07-1495999895497544,800975
2009-07-139881,0209579578,800957
2009-07-101,1301,1891,0201,02835,8001,028
2009-07-091,1081,1201,1051,11017,4001,110
2009-07-081,1511,1511,1011,14012,9001,140
2009-07-071,2401,2501,1901,20118,0001,201
2009-07-061,2701,2701,2341,2536,0001,253
2009-07-031,2621,2791,2401,27924,4001,279
2009-07-021,2301,2611,2301,26022,1001,260
2009-07-011,2341,2741,2041,21124,6001,211
2009-06-301,1991,2201,1701,19546,1001,195
2009-06-291,1301,1731,1301,15414,9001,154
2009-06-261,1161,1551,1001,1157,2001,115
2009-06-251,0881,1151,0881,1009,6001,100
2009-06-241,0131,0691,0001,06912,8001,069
2009-06-239751,0009751,00015,4001,000
2009-06-221,0001,0209959955,400995
2009-06-191,0331,0331,0001,0204,7001,020
2009-06-181,0321,0331,0001,0304,4001,030
2009-06-171,0041,0509721,05015,9001,050
2009-06-161,0581,0589931,03116,1001,031
2009-06-151,0701,0801,0411,0684,2001,068
2009-06-121,0501,0701,0501,0707,0001,070
2009-06-111,0101,0801,0091,05026,8001,050
2009-06-101,0121,0301,0001,00910,1001,009
2009-06-091,0101,0209521,01021,1001,010
2009-06-081,0201,0301,0011,0059,0001,005
2009-06-051,0401,0501,0001,00018,7001,000
2009-06-049691,0409611,01026,0001,010
2009-06-0390199090197026,600970
2009-06-028929008768999,500899
2009-06-018508668478669,900866
2009-05-298508508308504,900850
2009-05-288308428238425,400842
2009-05-2783185081183018,300830
2009-05-2683284482083049,200830
2009-05-2573080272980235,800802
2009-05-227017026967022,100702
2009-05-2168070567270512,300705
2009-05-2070070067368015,400680
2009-05-196926926766797,200679
2009-05-186806886716717,900671
2009-05-156957006757006,600700
2009-05-1467668867667613,500676
2009-05-1371671668070220,800702
2009-05-1267071967071910,100719
2009-05-1164968064067022,800670
2009-05-0857460057460012,500600
2009-05-0754758554757517,400575
2009-05-015405405245384,000538
2009-04-305305405235405,100540
2009-04-2853054052052018,500520
2009-04-2752053252052216,900522
2009-04-2451053151051119,000511
2009-04-235125125045072,200507
2009-04-2251152750151413,000514
2009-04-214955004795004,100500
2009-04-204914924874913,800491
2009-04-174874954874903,100490
2009-04-165015144854856,400485
2009-04-1549751048448511,700485
2009-04-1450751849949919,400499
2009-04-1349950749650111,000501
2009-04-104955054924999,300499
2009-04-0946949946949514,000495
2009-04-084654704604704,200470
2009-04-074744744684703,300470
2009-04-0648449048048010,400480
2009-04-0348549148448413,000484
2009-04-024514704504704,000470
2009-04-014554554424421,300442
2009-03-314604604384414,700441
2009-03-30480480461461900461
2009-03-2749149948048013,300480
2009-03-264814854804818,900481
2009-03-254904964904918,500491
2009-03-244854934754854,900485
2009-03-2345649545649511,800495
2009-03-194564644494613,600461
2009-03-184544704524607,500460
2009-03-174434534404445,900444
2009-03-164504514414483,900448
2009-03-134484544434445,200444
2009-03-124504524474474,900447
2009-03-114454534424455,700445
2009-03-104484554404407,500440
2009-03-094514564434432,100443
2009-03-064414504404412,900441
2009-03-054444614444605,800460
2009-03-044354404354401,500440
2009-03-034414424404401,200440
2009-03-02439446439446800446
2009-02-274504604504504,800450
2009-02-2646046245045011,700450
2009-02-2546047046046012,800460
2009-02-244604604544605,800460
2009-02-234584754584602,900460
2009-02-204754784654673,800467
2009-02-194754894754757,100475
2009-02-18475475475475500475
2009-02-174704804704721,200472
2009-02-164734804654802,600480
2009-02-134724834724834,700483
2009-02-124824824764778,100477
2009-02-104854904814837,600483
2009-02-094904924904902,100490
2009-02-065005004854852,400485
2009-02-054914954894902,100490
2009-02-044894954874911,900491
2009-02-034954954864953,400495
2009-02-024944954864955,400495
2009-01-304944944834937,500493
2009-01-294894974894951,700495
2009-01-284955004904954,700495
2009-01-274914984804984,800498
2009-01-264904914804809,700480
2009-01-2349849849049021,800490
2009-01-224944984934973,700497
2009-01-214994994924922,700492
2009-01-204975004915004,000500
2009-01-1950050148949818,200498
2009-01-1650450549850026,500500
2009-01-155085095005019,400501
2009-01-145295295115119,800511
2009-01-135295295205274,400527
2009-01-095305305215293,300529
2009-01-0853354053053112,100531
2009-01-0753254053053512,900535
2009-01-0655055053053011,800530
2009-01-055695695515512,200551

分割・併合履歴 : なし