4972 綜研化学(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,140	1,163	1,140	1,151	10,600	575.50
2010-12-29	1,141	1,145	1,135	1,140	14,100	570
2010-12-28	1,139	1,145	1,135	1,141	6,400	570.50
2010-12-27	1,130	1,155	1,130	1,146	10,800	573
2010-12-24	1,135	1,142	1,125	1,133	16,800	566.50
2010-12-22	1,146	1,150	1,125	1,130	18,000	565
2010-12-21	1,123	1,164	1,121	1,144	23,300	572
2010-12-20	1,101	1,123	1,101	1,112	27,300	556
2010-12-17	1,088	1,097	1,088	1,097	20,500	548.50
2010-12-16	1,090	1,090	1,073	1,089	15,800	544.50
2010-12-15	1,091	1,100	1,081	1,088	19,200	544
2010-12-14	1,064	1,095	1,064	1,088	23,200	544
2010-12-13	1,084	1,084	1,050	1,058	41,400	529
2010-12-10	1,088	1,099	1,085	1,089	22,100	544.50
2010-12-09	1,089	1,090	1,082	1,086	14,600	543
2010-12-08	1,065	1,094	1,065	1,093	45,000	546.50
2010-12-07	1,064	1,068	1,057	1,065	8,100	532.50
2010-12-06	1,060	1,075	1,056	1,060	20,800	530
2010-12-03	1,072	1,077	1,058	1,068	11,000	534
2010-12-02	1,075	1,080	1,059	1,072	10,000	536
2010-12-01	1,031	1,072	1,030	1,072	6,200	536
2010-11-30	1,050	1,050	1,022	1,029	28,100	514.50
2010-11-29	1,059	1,065	1,052	1,052	17,000	526
2010-11-26	1,079	1,093	1,055	1,060	31,800	530
2010-11-25	1,090	1,092	1,074	1,079	27,800	539.50
2010-11-24	1,047	1,090	1,042	1,090	14,400	545
2010-11-22	1,050	1,080	1,047	1,068	22,700	534
2010-11-19	1,032	1,050	1,028	1,045	18,200	522.50
2010-11-18	1,015	1,025	1,009	1,025	11,300	512.50
2010-11-17	1,010	1,020	1,008	1,020	13,500	510
2010-11-16	1,029	1,029	1,013	1,014	7,800	507
2010-11-15	1,020	1,023	1,013	1,020	12,900	510
2010-11-12	1,019	1,025	1,014	1,023	20,900	511.50
2010-11-11	1,023	1,030	1,017	1,019	25,000	509.50
2010-11-10	1,015	1,030	1,014	1,020	17,700	510
2010-11-09	1,037	1,038	1,017	1,017	27,100	508.50
2010-11-08	1,055	1,070	1,030	1,036	25,300	518
2010-11-05	1,021	1,075	1,021	1,063	13,700	531.50
2010-11-04	1,049	1,049	1,014	1,016	10,000	508
2010-11-02	1,057	1,057	1,020	1,020	7,000	510
2010-11-01	1,045	1,071	1,026	1,058	4,100	529
2010-10-29	1,050	1,054	1,048	1,048	3,400	524
2010-10-28	1,060	1,076	1,050	1,076	4,700	538
2010-10-27	1,070	1,082	1,048	1,055	9,500	527.50
2010-10-26	1,083	1,083	1,067	1,075	11,400	537.50
2010-10-25	1,080	1,088	1,076	1,082	6,600	541
2010-10-22	1,085	1,085	1,066	1,074	6,500	537
2010-10-21	1,097	1,097	1,073	1,085	4,500	542.50
2010-10-20	1,101	1,101	1,086	1,087	7,700	543.50
2010-10-19	1,113	1,119	1,106	1,106	3,400	553
2010-10-18	1,111	1,150	1,111	1,111	4,700	555.50
2010-10-15	1,120	1,120	1,111	1,111	2,000	555.50
2010-10-14	1,117	1,135	1,110	1,128	1,700	564
2010-10-13	1,080	1,120	1,080	1,118	2,500	559
2010-10-12	1,125	1,125	1,083	1,120	6,500	560
2010-10-08	1,151	1,151	1,120	1,125	6,500	562.50
2010-10-07	1,151	1,152	1,139	1,152	3,700	576
2010-10-06	1,150	1,160	1,135	1,160	3,900	580
2010-10-05	1,146	1,149	1,130	1,149	3,100	574.50
2010-10-04	1,144	1,146	1,123	1,146	5,500	573
2010-10-01	1,156	1,161	1,136	1,146	5,400	573
2010-09-30	1,249	1,249	1,145	1,155	20,700	577.50
2010-09-29	1,170	1,288	1,170	1,249	12,100	624.50
2010-09-28	1,156	1,215	1,140	1,170	5,800	585
2010-09-27	1,150	1,159	1,150	1,157	2,400	578.50
2010-09-24	1,165	1,165	1,144	1,146	5,900	573
2010-09-22	1,168	1,182	1,163	1,165	6,400	582.50
2010-09-21	1,205	1,205	1,181	1,194	8,600	597
2010-09-17	1,139	1,174	1,139	1,170	8,400	585
2010-09-16	1,132	1,154	1,132	1,139	7,600	569.50
2010-09-15	1,117	1,134	1,100	1,126	6,000	563
2010-09-14	1,099	1,120	1,099	1,119	5,500	559.50
2010-09-13	1,082	1,095	1,075	1,093	17,900	546.50
2010-09-10	1,057	1,077	1,057	1,076	4,300	538
2010-09-09	1,060	1,070	1,060	1,060	3,800	530
2010-09-08	1,078	1,078	1,052	1,057	7,000	528.50
2010-09-07	1,118	1,120	1,083	1,084	7,500	542
2010-09-06	1,091	1,115	1,091	1,115	8,000	557.50
2010-09-03	1,086	1,091	1,082	1,087	3,600	543.50
2010-09-02	1,103	1,105	1,076	1,081	4,500	540.50
2010-09-01	1,075	1,117	1,075	1,095	7,600	547.50
2010-08-31	1,082	1,100	1,082	1,090	1,500	545
2010-08-30	1,128	1,130	1,078	1,081	7,600	540.50
2010-08-27	1,084	1,088	1,082	1,087	4,600	543.50
2010-08-26	1,092	1,092	1,078	1,085	2,500	542.50
2010-08-25	1,090	1,100	1,078	1,090	7,400	545
2010-08-24	1,141	1,141	1,090	1,090	7,400	545
2010-08-23	1,168	1,170	1,158	1,158	3,800	579
2010-08-20	1,181	1,196	1,154	1,154	12,800	577
2010-08-19	1,190	1,205	1,187	1,197	7,600	598.50
2010-08-18	1,200	1,210	1,185	1,208	1,700	604
2010-08-17	1,182	1,199	1,171	1,199	2,500	599.50
2010-08-16	1,210	1,228	1,182	1,182	6,700	591
2010-08-13	1,214	1,229	1,205	1,205	5,600	602.50
2010-08-12	1,251	1,255	1,215	1,229	9,300	614.50
2010-08-11	1,298	1,309	1,280	1,290	2,700	645
2010-08-10	1,320	1,331	1,310	1,310	9,400	655
2010-08-09	1,312	1,320	1,307	1,320	1,500	660
2010-08-06	1,320	1,325	1,290	1,310	10,800	655
2010-08-05	1,400	1,403	1,311	1,325	23,200	662.50
2010-08-04	1,378	1,387	1,375	1,387	4,600	693.50
2010-08-03	1,366	1,388	1,366	1,378	2,900	689
2010-08-02	1,381	1,391	1,365	1,365	1,300	682.50
2010-07-30	1,365	1,398	1,356	1,398	3,400	699
2010-07-29	1,372	1,389	1,367	1,375	3,200	687.50
2010-07-28	1,377	1,385	1,367	1,369	7,500	684.50
2010-07-27	1,399	1,399	1,368	1,396	2,000	698
2010-07-26	1,400	1,400	1,389	1,399	6,900	699.50
2010-07-23	1,370	1,389	1,359	1,360	6,400	680
2010-07-22	1,369	1,369	1,350	1,359	4,200	679.50
2010-07-21	1,365	1,378	1,350	1,370	4,600	685
2010-07-20	1,380	1,380	1,343	1,370	2,400	685
2010-07-16	1,405	1,405	1,371	1,400	1,900	700
2010-07-15	1,410	1,410	1,395	1,407	1,700	703.50
2010-07-14	1,390	1,409	1,385	1,409	3,500	704.50
2010-07-13	1,381	1,390	1,368	1,380	2,200	690
2010-07-12	1,381	1,381	1,380	1,381	1,500	690.50
2010-07-09	1,381	1,384	1,348	1,381	4,300	690.50
2010-07-08	1,380	1,384	1,341	1,381	4,000	690.50
2010-07-07	1,380	1,380	1,365	1,378	1,900	689
2010-07-06	1,380	1,380	1,366	1,369	2,000	684.50
2010-07-05	1,341	1,356	1,341	1,355	5,400	677.50
2010-07-02	1,340	1,380	1,340	1,354	2,300	677
2010-07-01	1,340	1,370	1,340	1,340	3,700	670
2010-06-30	1,385	1,385	1,352	1,380	3,200	690
2010-06-29	1,390	1,409	1,375	1,395	4,100	697.50
2010-06-28	1,418	1,419	1,382	1,395	3,500	697.50
2010-06-25	1,430	1,430	1,386	1,420	6,600	710
2010-06-24	1,439	1,446	1,430	1,430	4,700	715
2010-06-23	1,445	1,450	1,429	1,434	2,000	717
2010-06-22	1,438	1,450	1,438	1,450	2,500	725
2010-06-21	1,450	1,465	1,431	1,450	13,600	725
2010-06-18	1,445	1,450	1,420	1,450	3,100	725
2010-06-17	1,430	1,432	1,423	1,431	2,900	715.50
2010-06-16	1,435	1,440	1,412	1,418	10,700	709
2010-06-15	1,435	1,435	1,409	1,432	5,900	716
2010-06-14	1,430	1,436	1,429	1,433	6,600	716.50
2010-06-11	1,397	1,422	1,397	1,415	9,400	707.50
2010-06-10	1,385	1,385	1,360	1,384	1,800	692
2010-06-09	1,365	1,373	1,350	1,350	3,400	675
2010-06-08	1,347	1,375	1,347	1,362	1,400	681
2010-06-07	1,355	1,379	1,350	1,370	6,300	685
2010-06-04	1,405	1,405	1,395	1,400	2,900	700
2010-06-03	1,410	1,420	1,394	1,395	2,400	697.50
2010-06-02	1,420	1,420	1,380	1,405	2,500	702.50
2010-06-01	1,415	1,425	1,396	1,420	1,300	710
2010-05-31	1,440	1,440	1,382	1,440	2,300	720
2010-05-28	1,420	1,425	1,388	1,410	9,100	705
2010-05-27	1,340	1,400	1,318	1,400	6,500	700
2010-05-26	1,331	1,369	1,325	1,351	6,300	675.50
2010-05-25	1,430	1,430	1,330	1,330	16,400	665
2010-05-24	1,460	1,460	1,418	1,435	4,400	717.50
2010-05-21	1,402	1,430	1,384	1,430	10,800	715
2010-05-20	1,455	1,478	1,435	1,448	9,100	724
2010-05-19	1,431	1,480	1,431	1,480	11,900	740
2010-05-18	1,479	1,494	1,470	1,484	21,300	742
2010-05-17	1,475	1,505	1,465	1,472	94,800	736
2010-05-14	1,420	1,425	1,403	1,425	16,000	712.50
2010-05-13	1,370	1,400	1,370	1,400	9,200	700
2010-05-12	1,360	1,370	1,335	1,360	6,200	680
2010-05-11	1,380	1,395	1,365	1,365	9,200	682.50
2010-05-10	1,349	1,380	1,349	1,370	7,200	685
2010-05-07	1,375	1,375	1,327	1,350	17,900	675
2010-05-06	1,421	1,434	1,400	1,420	11,800	710
2010-04-30	1,460	1,472	1,451	1,467	13,200	733.50
2010-04-28	1,449	1,450	1,425	1,449	10,500	724.50
2010-04-27	1,475	1,485	1,451	1,461	19,100	730.50
2010-04-26	1,429	1,475	1,425	1,475	22,700	737.50
2010-04-23	1,410	1,425	1,410	1,414	22,500	707
2010-04-22	1,420	1,420	1,395	1,405	3,800	702.50
2010-04-21	1,411	1,412	1,390	1,412	10,200	706
2010-04-20	1,418	1,428	1,410	1,410	6,500	705
2010-04-19	1,420	1,430	1,400	1,405	8,100	702.50
2010-04-16	1,405	1,445	1,405	1,420	10,800	710
2010-04-15	1,405	1,405	1,390	1,405	9,100	702.50
2010-04-14	1,425	1,429	1,400	1,410	6,200	705
2010-04-13	1,425	1,448	1,420	1,420	11,100	710
2010-04-12	1,443	1,465	1,435	1,446	13,000	723
2010-04-09	1,375	1,420	1,375	1,420	15,100	710
2010-04-08	1,376	1,376	1,370	1,370	4,000	685
2010-04-07	1,349	1,374	1,342	1,370	7,400	685
2010-04-06	1,355	1,356	1,340	1,340	9,200	670
2010-04-05	1,350	1,355	1,340	1,349	13,700	674.50
2010-04-02	1,339	1,340	1,325	1,340	11,200	670
2010-04-01	1,349	1,349	1,310	1,335	13,900	667.50
2010-03-31	1,368	1,368	1,346	1,349	9,300	674.50
2010-03-30	1,372	1,375	1,356	1,369	11,100	684.50
2010-03-29	1,398	1,400	1,372	1,373	6,500	686.50
2010-03-26	1,399	1,405	1,385	1,405	8,700	702.50
2010-03-25	1,400	1,404	1,380	1,396	19,800	698
2010-03-24	1,407	1,407	1,390	1,400	19,900	700
2010-03-23	1,387	1,403	1,377	1,390	16,900	695
2010-03-19	1,360	1,390	1,350	1,390	9,500	695
2010-03-18	1,347	1,388	1,342	1,360	23,400	680
2010-03-17	1,324	1,344	1,324	1,336	7,400	668
2010-03-16	1,327	1,330	1,312	1,330	31,300	665
2010-03-15	1,331	1,345	1,311	1,330	14,700	665
2010-03-12	1,309	1,334	1,300	1,334	15,500	667
2010-03-11	1,298	1,300	1,287	1,300	4,700	650
2010-03-10	1,290	1,298	1,285	1,286	4,100	643
2010-03-09	1,294	1,295	1,286	1,290	2,100	645
2010-03-08	1,301	1,303	1,280	1,294	6,300	647
2010-03-05	1,272	1,290	1,245	1,290	13,600	645
2010-03-04	1,275	1,275	1,245	1,245	10,600	622.50
2010-03-03	1,258	1,275	1,250	1,275	9,400	637.50
2010-03-02	1,275	1,275	1,230	1,239	8,600	619.50
2010-03-01	1,271	1,275	1,252	1,275	9,200	637.50
2010-02-26	1,271	1,290	1,270	1,270	9,700	635
2010-02-25	1,325	1,325	1,269	1,284	16,700	642
2010-02-24	1,320	1,339	1,308	1,319	59,100	659.50
2010-02-23	1,172	1,270	1,171	1,260	28,900	630
2010-02-22	1,160	1,198	1,160	1,191	7,300	595.50
2010-02-19	1,200	1,200	1,155	1,157	16,800	578.50
2010-02-18	1,200	1,200	1,185	1,194	2,700	597
2010-02-17	1,180	1,200	1,166	1,198	13,100	599
2010-02-16	1,180	1,198	1,161	1,168	4,800	584
2010-02-15	1,187	1,199	1,173	1,180	6,800	590
2010-02-12	1,151	1,190	1,151	1,170	9,400	585
2010-02-10	1,156	1,178	1,151	1,156	10,700	578
2010-02-09	1,170	1,189	1,151	1,151	12,300	575.50
2010-02-08	1,230	1,230	1,205	1,206	19,400	603
2010-02-05	1,275	1,290	1,230	1,230	14,000	615
2010-02-04	1,296	1,310	1,281	1,300	11,800	650
2010-02-03	1,275	1,278	1,263	1,270	7,300	635
2010-02-02	1,280	1,288	1,260	1,260	7,900	630
2010-02-01	1,325	1,325	1,266	1,266	9,400	633
2010-01-29	1,290	1,309	1,280	1,308	7,600	654
2010-01-28	1,285	1,305	1,282	1,305	7,000	652.50
2010-01-27	1,291	1,293	1,285	1,290	2,200	645
2010-01-26	1,310	1,320	1,290	1,294	9,500	647
2010-01-25	1,312	1,325	1,300	1,300	11,500	650
2010-01-22	1,315	1,315	1,292	1,312	3,300	656
2010-01-21	1,305	1,319	1,290	1,318	6,600	659
2010-01-20	1,290	1,319	1,290	1,311	10,200	655.50
2010-01-19	1,287	1,300	1,287	1,288	3,500	644
2010-01-18	1,293	1,300	1,293	1,300	1,400	650
2010-01-15	1,298	1,302	1,298	1,302	2,900	651
2010-01-14	1,297	1,298	1,290	1,298	1,700	649
2010-01-13	1,281	1,300	1,255	1,292	6,600	646
2010-01-12	1,261	1,305	1,261	1,305	3,800	652.50
2010-01-08	1,309	1,309	1,292	1,305	1,700	652.50
2010-01-07	1,310	1,325	1,293	1,297	8,100	648.50
2010-01-06	1,300	1,325	1,295	1,305	7,700	652.50
2010-01-05	1,300	1,313	1,299	1,299	8,200	649.50
2010-01-04	1,304	1,306	1,294	1,298	3,200	649

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