4972 綜研化学(株) の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 705 | 705 | 691 | 698 | 5,700 | 698 |
2011-12-29 | 702 | 702 | 698 | 700 | 4,800 | 700 |
2011-12-28 | 705 | 705 | 697 | 702 | 5,700 | 702 |
2011-12-27 | 703 | 706 | 700 | 706 | 12,400 | 706 |
2011-12-26 | 710 | 710 | 706 | 708 | 6,000 | 708 |
2011-12-22 | 710 | 711 | 708 | 711 | 11,400 | 711 |
2011-12-21 | 705 | 707 | 702 | 707 | 8,800 | 707 |
2011-12-20 | 701 | 705 | 695 | 702 | 7,800 | 702 |
2011-12-19 | 701 | 705 | 698 | 698 | 4,200 | 698 |
2011-12-16 | 714 | 714 | 705 | 705 | 5,300 | 705 |
2011-12-15 | 713 | 720 | 713 | 713 | 1,500 | 713 |
2011-12-14 | 717 | 717 | 712 | 713 | 1,200 | 713 |
2011-12-13 | 720 | 720 | 717 | 717 | 2,500 | 717 |
2011-12-12 | 725 | 732 | 725 | 725 | 4,600 | 725 |
2011-12-09 | 721 | 721 | 712 | 720 | 6,400 | 720 |
2011-12-08 | 725 | 725 | 718 | 721 | 1,200 | 721 |
2011-12-07 | 710 | 726 | 710 | 725 | 4,500 | 725 |
2011-12-06 | 718 | 720 | 709 | 709 | 3,100 | 709 |
2011-12-05 | 714 | 717 | 714 | 715 | 1,500 | 715 |
2011-12-02 | 704 | 714 | 690 | 714 | 3,800 | 714 |
2011-12-01 | 700 | 710 | 695 | 697 | 8,000 | 697 |
2011-11-30 | 696 | 724 | 691 | 693 | 5,600 | 693 |
2011-11-29 | 699 | 699 | 695 | 696 | 3,500 | 696 |
2011-11-28 | 702 | 702 | 690 | 694 | 1,800 | 694 |
2011-11-25 | 690 | 702 | 690 | 702 | 6,600 | 702 |
2011-11-24 | 684 | 690 | 684 | 690 | 700 | 690 |
2011-11-22 | 692 | 695 | 686 | 686 | 2,900 | 686 |
2011-11-21 | 700 | 705 | 695 | 695 | 3,900 | 695 |
2011-11-18 | 715 | 715 | 700 | 700 | 4,400 | 700 |
2011-11-17 | 705 | 705 | 703 | 705 | 4,600 | 705 |
2011-11-16 | 715 | 720 | 703 | 703 | 3,500 | 703 |
2011-11-15 | 704 | 704 | 704 | 704 | 100 | 704 |
2011-11-14 | 701 | 705 | 696 | 704 | 9,300 | 704 |
2011-11-11 | 702 | 702 | 700 | 701 | 6,400 | 701 |
2011-11-10 | 712 | 712 | 701 | 702 | 7,500 | 702 |
2011-11-09 | 718 | 727 | 717 | 727 | 1,600 | 727 |
2011-11-08 | 725 | 726 | 720 | 720 | 2,300 | 720 |
2011-11-07 | 711 | 735 | 711 | 735 | 4,000 | 735 |
2011-11-04 | 727 | 743 | 725 | 743 | 2,000 | 743 |
2011-11-02 | 726 | 726 | 725 | 725 | 10,200 | 725 |
2011-11-01 | 731 | 742 | 728 | 728 | 1,200 | 728 |
2011-10-31 | 740 | 741 | 731 | 731 | 700 | 731 |
2011-10-28 | 730 | 744 | 730 | 730 | 3,100 | 730 |
2011-10-27 | 722 | 738 | 722 | 726 | 800 | 726 |
2011-10-26 | 720 | 725 | 715 | 725 | 1,100 | 725 |
2011-10-25 | 745 | 745 | 741 | 741 | 6,300 | 741 |
2011-10-24 | 714 | 748 | 714 | 748 | 1,700 | 748 |
2011-10-21 | 723 | 723 | 711 | 711 | 2,100 | 711 |
2011-10-20 | 733 | 733 | 722 | 723 | 600 | 723 |
2011-10-19 | 738 | 738 | 738 | 738 | 200 | 738 |
2011-10-18 | 730 | 733 | 730 | 733 | 1,300 | 733 |
2011-10-17 | 733 | 746 | 733 | 733 | 2,500 | 733 |
2011-10-14 | 730 | 740 | 730 | 740 | 2,100 | 740 |
2011-10-13 | 735 | 736 | 735 | 736 | 1,600 | 736 |
2011-10-12 | 728 | 734 | 728 | 734 | 1,500 | 734 |
2011-10-11 | 720 | 735 | 720 | 731 | 6,200 | 731 |
2011-10-07 | 712 | 729 | 705 | 720 | 3,800 | 720 |
2011-10-06 | 703 | 706 | 700 | 706 | 3,000 | 706 |
2011-10-05 | 699 | 716 | 697 | 697 | 5,500 | 697 |
2011-10-04 | 695 | 709 | 695 | 702 | 2,900 | 702 |
2011-10-03 | 715 | 715 | 700 | 705 | 3,100 | 705 |
2011-09-30 | 705 | 715 | 705 | 715 | 800 | 715 |
2011-09-29 | 691 | 715 | 688 | 712 | 4,900 | 712 |
2011-09-28 | 711 | 713 | 692 | 705 | 4,500 | 705 |
2011-09-27 | 703 | 710 | 703 | 710 | 1,100 | 710 |
2011-09-26 | 716 | 716 | 702 | 709 | 5,300 | 709 |
2011-09-22 | 718 | 720 | 714 | 716 | 6,900 | 716 |
2011-09-21 | 718 | 724 | 717 | 717 | 1,400 | 717 |
2011-09-20 | 716 | 716 | 714 | 714 | 400 | 714 |
2011-09-16 | 715 | 724 | 715 | 724 | 4,200 | 724 |
2011-09-15 | 722 | 722 | 709 | 715 | 4,700 | 715 |
2011-09-14 | 723 | 723 | 710 | 710 | 4,200 | 710 |
2011-09-13 | 715 | 720 | 710 | 718 | 2,600 | 718 |
2011-09-12 | 720 | 720 | 708 | 710 | 2,200 | 710 |
2011-09-09 | 722 | 725 | 720 | 720 | 2,200 | 720 |
2011-09-08 | 731 | 733 | 730 | 730 | 1,300 | 730 |
2011-09-07 | 730 | 731 | 728 | 731 | 300 | 731 |
2011-09-06 | 729 | 729 | 716 | 716 | 2,000 | 716 |
2011-09-05 | 751 | 751 | 727 | 729 | 3,500 | 729 |
2011-09-02 | 747 | 759 | 746 | 751 | 2,000 | 751 |
2011-09-01 | 756 | 759 | 750 | 757 | 4,700 | 757 |
2011-08-31 | 740 | 756 | 740 | 750 | 2,300 | 750 |
2011-08-30 | 734 | 750 | 734 | 745 | 4,200 | 745 |
2011-08-29 | 740 | 743 | 730 | 734 | 1,400 | 734 |
2011-08-26 | 720 | 748 | 720 | 740 | 2,000 | 740 |
2011-08-25 | 702 | 759 | 699 | 750 | 23,300 | 750 |
2011-08-24 | 716 | 717 | 701 | 701 | 16,200 | 701 |
2011-08-23 | 720 | 723 | 713 | 716 | 10,000 | 716 |
2011-08-22 | 716 | 722 | 711 | 720 | 17,500 | 720 |
2011-08-19 | 731 | 731 | 720 | 722 | 6,600 | 722 |
2011-08-18 | 744 | 745 | 735 | 735 | 10,100 | 735 |
2011-08-17 | 749 | 750 | 744 | 744 | 17,600 | 744 |
2011-08-16 | 749 | 754 | 746 | 749 | 4,900 | 749 |
2011-08-15 | 744 | 744 | 736 | 744 | 5,400 | 744 |
2011-08-12 | 746 | 748 | 740 | 744 | 11,700 | 744 |
2011-08-11 | 729 | 746 | 725 | 746 | 11,000 | 746 |
2011-08-10 | 756 | 756 | 742 | 742 | 12,900 | 742 |
2011-08-09 | 730 | 755 | 710 | 755 | 16,100 | 755 |
2011-08-08 | 779 | 779 | 765 | 767 | 8,000 | 767 |
2011-08-05 | 758 | 799 | 750 | 779 | 13,600 | 779 |
2011-08-04 | 803 | 805 | 801 | 802 | 14,400 | 802 |
2011-08-03 | 815 | 815 | 801 | 803 | 10,100 | 803 |
2011-08-02 | 829 | 830 | 822 | 824 | 7,900 | 824 |
2011-08-01 | 825 | 840 | 825 | 832 | 6,100 | 832 |
2011-07-29 | 848 | 851 | 826 | 829 | 10,800 | 829 |
2011-07-28 | 850 | 855 | 849 | 855 | 7,100 | 855 |
2011-07-27 | 862 | 862 | 854 | 854 | 4,700 | 854 |
2011-07-26 | 869 | 869 | 856 | 862 | 5,400 | 862 |
2011-07-25 | 871 | 872 | 865 | 870 | 19,000 | 870 |
2011-07-22 | 868 | 870 | 864 | 869 | 5,200 | 869 |
2011-07-21 | 872 | 872 | 864 | 864 | 4,800 | 864 |
2011-07-20 | 871 | 880 | 870 | 872 | 4,900 | 872 |
2011-07-19 | 881 | 884 | 872 | 873 | 2,500 | 873 |
2011-07-15 | 885 | 895 | 885 | 886 | 5,900 | 886 |
2011-07-14 | 898 | 900 | 884 | 897 | 5,400 | 897 |
2011-07-13 | 898 | 903 | 897 | 903 | 2,300 | 903 |
2011-07-12 | 905 | 905 | 897 | 903 | 3,700 | 903 |
2011-07-11 | 913 | 915 | 908 | 913 | 8,600 | 913 |
2011-07-08 | 907 | 915 | 906 | 913 | 7,500 | 913 |
2011-07-07 | 915 | 915 | 906 | 906 | 5,200 | 906 |
2011-07-06 | 920 | 921 | 911 | 912 | 3,700 | 912 |
2011-07-05 | 918 | 918 | 906 | 915 | 6,600 | 915 |
2011-07-04 | 914 | 925 | 903 | 903 | 9,800 | 903 |
2011-07-01 | 895 | 900 | 885 | 900 | 7,200 | 900 |
2011-06-30 | 889 | 893 | 889 | 890 | 4,100 | 890 |
2011-06-29 | 881 | 887 | 880 | 887 | 3,900 | 887 |
2011-06-28 | 882 | 884 | 881 | 881 | 5,500 | 881 |
2011-06-27 | 875 | 880 | 875 | 878 | 1,700 | 878 |
2011-06-24 | 870 | 882 | 870 | 875 | 8,300 | 875 |
2011-06-23 | 862 | 870 | 860 | 870 | 1,600 | 870 |
2011-06-22 | 861 | 873 | 860 | 868 | 5,700 | 868 |
2011-06-21 | 861 | 865 | 861 | 861 | 2,300 | 861 |
2011-06-20 | 881 | 881 | 855 | 861 | 1,700 | 861 |
2011-06-17 | 855 | 887 | 852 | 881 | 12,500 | 881 |
2011-06-16 | 860 | 876 | 851 | 870 | 8,000 | 870 |
2011-06-15 | 866 | 866 | 861 | 861 | 2,000 | 861 |
2011-06-14 | 870 | 870 | 866 | 866 | 600 | 866 |
2011-06-13 | 870 | 894 | 864 | 866 | 1,500 | 866 |
2011-06-10 | 868 | 875 | 862 | 875 | 8,100 | 875 |
2011-06-09 | 851 | 874 | 851 | 859 | 12,800 | 859 |
2011-06-08 | 862 | 867 | 852 | 853 | 4,800 | 853 |
2011-06-07 | 861 | 867 | 860 | 865 | 3,000 | 865 |
2011-06-06 | 856 | 869 | 850 | 869 | 1,800 | 869 |
2011-06-03 | 857 | 857 | 856 | 856 | 400 | 856 |
2011-06-02 | 853 | 865 | 851 | 865 | 3,700 | 865 |
2011-06-01 | 872 | 872 | 855 | 858 | 4,400 | 858 |
2011-05-31 | 873 | 873 | 851 | 862 | 1,900 | 862 |
2011-05-30 | 864 | 870 | 860 | 863 | 2,800 | 863 |
2011-05-27 | 868 | 868 | 864 | 864 | 2,300 | 864 |
2011-05-26 | 870 | 878 | 870 | 870 | 2,500 | 870 |
2011-05-25 | 879 | 879 | 878 | 878 | 4,100 | 878 |
2011-05-24 | 869 | 879 | 869 | 879 | 200 | 879 |
2011-05-23 | 890 | 890 | 861 | 871 | 1,300 | 871 |
2011-05-20 | 890 | 890 | 881 | 890 | 4,000 | 890 |
2011-05-19 | 885 | 886 | 876 | 886 | 6,000 | 886 |
2011-05-18 | 849 | 885 | 849 | 885 | 4,400 | 885 |
2011-05-17 | 855 | 857 | 845 | 857 | 6,300 | 857 |
2011-05-16 | 840 | 857 | 840 | 857 | 14,700 | 857 |
2011-05-13 | 877 | 890 | 840 | 863 | 14,700 | 863 |
2011-05-12 | 878 | 889 | 876 | 876 | 5,700 | 876 |
2011-05-11 | 880 | 891 | 880 | 889 | 11,000 | 889 |
2011-05-10 | 882 | 888 | 872 | 876 | 12,000 | 876 |
2011-05-09 | 868 | 883 | 865 | 882 | 6,600 | 882 |
2011-05-06 | 870 | 870 | 862 | 869 | 9,700 | 869 |
2011-05-02 | 870 | 885 | 868 | 876 | 10,400 | 876 |
2011-04-28 | 864 | 883 | 864 | 866 | 11,300 | 866 |
2011-04-27 | 880 | 880 | 860 | 863 | 12,100 | 863 |
2011-04-26 | 860 | 896 | 850 | 868 | 20,300 | 868 |
2011-04-25 | 848 | 886 | 841 | 858 | 24,500 | 858 |
2011-04-22 | 832 | 838 | 830 | 838 | 5,900 | 838 |
2011-04-21 | 829 | 835 | 829 | 832 | 3,200 | 832 |
2011-04-20 | 831 | 835 | 829 | 829 | 4,900 | 829 |
2011-04-19 | 842 | 842 | 828 | 829 | 3,400 | 829 |
2011-04-18 | 845 | 849 | 837 | 842 | 15,500 | 842 |
2011-04-15 | 830 | 838 | 827 | 836 | 13,300 | 836 |
2011-04-14 | 829 | 830 | 822 | 823 | 9,800 | 823 |
2011-04-13 | 840 | 848 | 828 | 829 | 11,100 | 829 |
2011-04-12 | 857 | 867 | 847 | 848 | 11,600 | 848 |
2011-04-11 | 866 | 880 | 866 | 880 | 2,800 | 880 |
2011-04-08 | 860 | 866 | 846 | 866 | 2,500 | 866 |
2011-04-07 | 870 | 880 | 856 | 865 | 6,700 | 865 |
2011-04-06 | 877 | 877 | 820 | 870 | 8,200 | 870 |
2011-04-05 | 913 | 915 | 875 | 877 | 13,200 | 877 |
2011-04-04 | 921 | 922 | 911 | 911 | 13,200 | 911 |
2011-04-01 | 920 | 929 | 920 | 927 | 12,300 | 927 |
2011-03-31 | 927 | 929 | 911 | 925 | 10,700 | 925 |
2011-03-30 | 940 | 940 | 923 | 923 | 8,100 | 923 |
2011-03-29 | 934 | 934 | 898 | 930 | 16,400 | 930 |
2011-03-28 | 960 | 969 | 960 | 969 | 10,500 | 969 |
2011-03-25 | 958 | 970 | 958 | 960 | 15,900 | 960 |
2011-03-24 | 955 | 965 | 940 | 958 | 29,900 | 958 |
2011-03-23 | 970 | 970 | 945 | 965 | 9,800 | 965 |
2011-03-22 | 950 | 950 | 906 | 947 | 11,800 | 947 |
2011-03-18 | 841 | 904 | 830 | 898 | 27,200 | 898 |
2011-03-17 | 750 | 855 | 720 | 845 | 24,500 | 845 |
2011-03-16 | 700 | 785 | 700 | 772 | 45,300 | 772 |
2011-03-15 | 811 | 811 | 691 | 725 | 79,100 | 725 |
2011-03-14 | 872 | 915 | 835 | 841 | 59,200 | 841 |
2011-03-11 | 1,033 | 1,033 | 1,020 | 1,022 | 23,800 | 1,022 |
2011-03-10 | 1,043 | 1,045 | 1,035 | 1,037 | 15,100 | 1,037 |
2011-03-09 | 1,038 | 1,048 | 1,038 | 1,045 | 12,900 | 1,045 |
2011-03-08 | 1,047 | 1,047 | 1,035 | 1,037 | 14,900 | 1,037 |
2011-03-07 | 1,049 | 1,050 | 1,034 | 1,040 | 25,200 | 1,040 |
2011-03-04 | 1,052 | 1,060 | 1,051 | 1,051 | 13,800 | 1,051 |
2011-03-03 | 1,052 | 1,059 | 1,048 | 1,055 | 9,600 | 1,055 |
2011-03-02 | 1,059 | 1,062 | 1,048 | 1,054 | 16,200 | 1,054 |
2011-03-01 | 1,055 | 1,064 | 1,050 | 1,064 | 14,100 | 1,064 |
2011-02-28 | 1,044 | 1,055 | 1,044 | 1,054 | 7,600 | 1,054 |
2011-02-25 | 1,034 | 1,046 | 1,034 | 1,044 | 10,300 | 1,044 |
2011-02-24 | 1,065 | 1,065 | 1,032 | 1,034 | 30,300 | 1,034 |
2011-02-23 | 1,046 | 1,056 | 1,044 | 1,056 | 16,900 | 1,056 |
2011-02-22 | 1,059 | 1,065 | 1,052 | 1,054 | 18,200 | 1,054 |
2011-02-21 | 1,061 | 1,065 | 1,053 | 1,059 | 31,800 | 1,059 |
2011-02-18 | 1,064 | 1,066 | 1,056 | 1,061 | 25,700 | 1,061 |
2011-02-17 | 1,059 | 1,065 | 1,051 | 1,063 | 16,300 | 1,063 |
2011-02-16 | 1,045 | 1,052 | 1,040 | 1,052 | 32,500 | 1,052 |
2011-02-15 | 1,043 | 1,047 | 1,039 | 1,043 | 30,300 | 1,043 |
2011-02-14 | 1,042 | 1,059 | 1,040 | 1,044 | 21,800 | 1,044 |
2011-02-10 | 1,042 | 1,046 | 1,038 | 1,043 | 23,700 | 1,043 |
2011-02-09 | 1,058 | 1,065 | 1,040 | 1,046 | 46,600 | 1,046 |
2011-02-08 | 1,068 | 1,069 | 1,058 | 1,059 | 47,900 | 1,059 |
2011-02-07 | 1,027 | 1,068 | 1,020 | 1,058 | 204,000 | 1,058 |
2011-02-04 | 1,182 | 1,240 | 1,176 | 1,237 | 25,900 | 1,237 |
2011-02-03 | 1,170 | 1,185 | 1,169 | 1,180 | 22,900 | 1,180 |
2011-02-02 | 1,163 | 1,191 | 1,163 | 1,169 | 26,300 | 1,169 |
2011-02-01 | 1,194 | 1,194 | 1,151 | 1,161 | 23,200 | 1,161 |
2011-01-31 | 1,191 | 1,201 | 1,176 | 1,201 | 8,300 | 1,201 |
2011-01-28 | 1,235 | 1,235 | 1,200 | 1,215 | 26,200 | 1,215 |
2011-01-27 | 1,234 | 1,238 | 1,225 | 1,236 | 7,800 | 1,236 |
2011-01-26 | 1,229 | 1,235 | 1,222 | 1,235 | 7,400 | 1,235 |
2011-01-25 | 1,209 | 1,225 | 1,209 | 1,215 | 19,900 | 1,215 |
2011-01-24 | 1,186 | 1,192 | 1,176 | 1,190 | 16,200 | 1,190 |
2011-01-21 | 1,201 | 1,201 | 1,163 | 1,186 | 28,500 | 1,186 |
2011-01-20 | 1,238 | 1,238 | 1,189 | 1,210 | 32,400 | 1,210 |
2011-01-19 | 1,250 | 1,250 | 1,231 | 1,241 | 14,000 | 1,241 |
2011-01-18 | 1,248 | 1,250 | 1,236 | 1,250 | 11,600 | 1,250 |
2011-01-17 | 1,250 | 1,258 | 1,241 | 1,245 | 15,100 | 1,245 |
2011-01-14 | 1,240 | 1,245 | 1,226 | 1,245 | 12,500 | 1,245 |
2011-01-13 | 1,220 | 1,235 | 1,220 | 1,235 | 14,400 | 1,235 |
2011-01-12 | 1,211 | 1,245 | 1,202 | 1,215 | 30,200 | 1,215 |
2011-01-11 | 1,182 | 1,220 | 1,182 | 1,205 | 27,300 | 1,205 |
2011-01-07 | 1,180 | 1,193 | 1,180 | 1,181 | 21,300 | 1,181 |
2011-01-06 | 1,183 | 1,193 | 1,180 | 1,181 | 27,000 | 1,181 |
2011-01-05 | 1,168 | 1,180 | 1,163 | 1,180 | 24,700 | 1,180 |
2011-01-04 | 1,151 | 1,179 | 1,150 | 1,168 | 14,800 | 1,168 |
分割・併合履歴 : なし