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
2011-12-307057056916985,700698
2011-12-297027026987004,800700
2011-12-287057056977025,700702
2011-12-2770370670070612,400706
2011-12-267107107067086,000708
2011-12-2271071170871111,400711
2011-12-217057077027078,800707
2011-12-207017056957027,800702
2011-12-197017056986984,200698
2011-12-167147147057055,300705
2011-12-157137207137131,500713
2011-12-147177177127131,200713
2011-12-137207207177172,500717
2011-12-127257327257254,600725
2011-12-097217217127206,400720
2011-12-087257257187211,200721
2011-12-077107267107254,500725
2011-12-067187207097093,100709
2011-12-057147177147151,500715
2011-12-027047146907143,800714
2011-12-017007106956978,000697
2011-11-306967246916935,600693
2011-11-296996996956963,500696
2011-11-287027026906941,800694
2011-11-256907026907026,600702
2011-11-24684690684690700690
2011-11-226926956866862,900686
2011-11-217007056956953,900695
2011-11-187157157007004,400700
2011-11-177057057037054,600705
2011-11-167157207037033,500703
2011-11-15704704704704100704
2011-11-147017056967049,300704
2011-11-117027027007016,400701
2011-11-107127127017027,500702
2011-11-097187277177271,600727
2011-11-087257267207202,300720
2011-11-077117357117354,000735
2011-11-047277437257432,000743
2011-11-0272672672572510,200725
2011-11-017317427287281,200728
2011-10-31740741731731700731
2011-10-287307447307303,100730
2011-10-27722738722726800726
2011-10-267207257157251,100725
2011-10-257457457417416,300741
2011-10-247147487147481,700748
2011-10-217237237117112,100711
2011-10-20733733722723600723
2011-10-19738738738738200738
2011-10-187307337307331,300733
2011-10-177337467337332,500733
2011-10-147307407307402,100740
2011-10-137357367357361,600736
2011-10-127287347287341,500734
2011-10-117207357207316,200731
2011-10-077127297057203,800720
2011-10-067037067007063,000706
2011-10-056997166976975,500697
2011-10-046957096957022,900702
2011-10-037157157007053,100705
2011-09-30705715705715800715
2011-09-296917156887124,900712
2011-09-287117136927054,500705
2011-09-277037107037101,100710
2011-09-267167167027095,300709
2011-09-227187207147166,900716
2011-09-217187247177171,400717
2011-09-20716716714714400714
2011-09-167157247157244,200724
2011-09-157227227097154,700715
2011-09-147237237107104,200710
2011-09-137157207107182,600718
2011-09-127207207087102,200710
2011-09-097227257207202,200720
2011-09-087317337307301,300730
2011-09-07730731728731300731
2011-09-067297297167162,000716
2011-09-057517517277293,500729
2011-09-027477597467512,000751
2011-09-017567597507574,700757
2011-08-317407567407502,300750
2011-08-307347507347454,200745
2011-08-297407437307341,400734
2011-08-267207487207402,000740
2011-08-2570275969975023,300750
2011-08-2471671770170116,200701
2011-08-2372072371371610,000716
2011-08-2271672271172017,500720
2011-08-197317317207226,600722
2011-08-1874474573573510,100735
2011-08-1774975074474417,600744
2011-08-167497547467494,900749
2011-08-157447447367445,400744
2011-08-1274674874074411,700744
2011-08-1172974672574611,000746
2011-08-1075675674274212,900742
2011-08-0973075571075516,100755
2011-08-087797797657678,000767
2011-08-0575879975077913,600779
2011-08-0480380580180214,400802
2011-08-0381581580180310,100803
2011-08-028298308228247,900824
2011-08-018258408258326,100832
2011-07-2984885182682910,800829
2011-07-288508558498557,100855
2011-07-278628628548544,700854
2011-07-268698698568625,400862
2011-07-2587187286587019,000870
2011-07-228688708648695,200869
2011-07-218728728648644,800864
2011-07-208718808708724,900872
2011-07-198818848728732,500873
2011-07-158858958858865,900886
2011-07-148989008848975,400897
2011-07-138989038979032,300903
2011-07-129059058979033,700903
2011-07-119139159089138,600913
2011-07-089079159069137,500913
2011-07-079159159069065,200906
2011-07-069209219119123,700912
2011-07-059189189069156,600915
2011-07-049149259039039,800903
2011-07-018959008859007,200900
2011-06-308898938898904,100890
2011-06-298818878808873,900887
2011-06-288828848818815,500881
2011-06-278758808758781,700878
2011-06-248708828708758,300875
2011-06-238628708608701,600870
2011-06-228618738608685,700868
2011-06-218618658618612,300861
2011-06-208818818558611,700861
2011-06-1785588785288112,500881
2011-06-168608768518708,000870
2011-06-158668668618612,000861
2011-06-14870870866866600866
2011-06-138708948648661,500866
2011-06-108688758628758,100875
2011-06-0985187485185912,800859
2011-06-088628678528534,800853
2011-06-078618678608653,000865
2011-06-068568698508691,800869
2011-06-03857857856856400856
2011-06-028538658518653,700865
2011-06-018728728558584,400858
2011-05-318738738518621,900862
2011-05-308648708608632,800863
2011-05-278688688648642,300864
2011-05-268708788708702,500870
2011-05-258798798788784,100878
2011-05-24869879869879200879
2011-05-238908908618711,300871
2011-05-208908908818904,000890
2011-05-198858868768866,000886
2011-05-188498858498854,400885
2011-05-178558578458576,300857
2011-05-1684085784085714,700857
2011-05-1387789084086314,700863
2011-05-128788898768765,700876
2011-05-1188089188088911,000889
2011-05-1088288887287612,000876
2011-05-098688838658826,600882
2011-05-068708708628699,700869
2011-05-0287088586887610,400876
2011-04-2886488386486611,300866
2011-04-2788088086086312,100863
2011-04-2686089685086820,300868
2011-04-2584888684185824,500858
2011-04-228328388308385,900838
2011-04-218298358298323,200832
2011-04-208318358298294,900829
2011-04-198428428288293,400829
2011-04-1884584983784215,500842
2011-04-1583083882783613,300836
2011-04-148298308228239,800823
2011-04-1384084882882911,100829
2011-04-1285786784784811,600848
2011-04-118668808668802,800880
2011-04-088608668468662,500866
2011-04-078708808568656,700865
2011-04-068778778208708,200870
2011-04-0591391587587713,200877
2011-04-0492192291191113,200911
2011-04-0192092992092712,300927
2011-03-3192792991192510,700925
2011-03-309409409239238,100923
2011-03-2993493489893016,400930
2011-03-2896096996096910,500969
2011-03-2595897095896015,900960
2011-03-2495596594095829,900958
2011-03-239709709459659,800965
2011-03-2295095090694711,800947
2011-03-1884190483089827,200898
2011-03-1775085572084524,500845
2011-03-1670078570077245,300772
2011-03-1581181169172579,100725
2011-03-1487291583584159,200841
2011-03-111,0331,0331,0201,02223,8001,022
2011-03-101,0431,0451,0351,03715,1001,037
2011-03-091,0381,0481,0381,04512,9001,045
2011-03-081,0471,0471,0351,03714,9001,037
2011-03-071,0491,0501,0341,04025,2001,040
2011-03-041,0521,0601,0511,05113,8001,051
2011-03-031,0521,0591,0481,0559,6001,055
2011-03-021,0591,0621,0481,05416,2001,054
2011-03-011,0551,0641,0501,06414,1001,064
2011-02-281,0441,0551,0441,0547,6001,054
2011-02-251,0341,0461,0341,04410,3001,044
2011-02-241,0651,0651,0321,03430,3001,034
2011-02-231,0461,0561,0441,05616,9001,056
2011-02-221,0591,0651,0521,05418,2001,054
2011-02-211,0611,0651,0531,05931,8001,059
2011-02-181,0641,0661,0561,06125,7001,061
2011-02-171,0591,0651,0511,06316,3001,063
2011-02-161,0451,0521,0401,05232,5001,052
2011-02-151,0431,0471,0391,04330,3001,043
2011-02-141,0421,0591,0401,04421,8001,044
2011-02-101,0421,0461,0381,04323,7001,043
2011-02-091,0581,0651,0401,04646,6001,046
2011-02-081,0681,0691,0581,05947,9001,059
2011-02-071,0271,0681,0201,058204,0001,058
2011-02-041,1821,2401,1761,23725,9001,237
2011-02-031,1701,1851,1691,18022,9001,180
2011-02-021,1631,1911,1631,16926,3001,169
2011-02-011,1941,1941,1511,16123,2001,161
2011-01-311,1911,2011,1761,2018,3001,201
2011-01-281,2351,2351,2001,21526,2001,215
2011-01-271,2341,2381,2251,2367,8001,236
2011-01-261,2291,2351,2221,2357,4001,235
2011-01-251,2091,2251,2091,21519,9001,215
2011-01-241,1861,1921,1761,19016,2001,190
2011-01-211,2011,2011,1631,18628,5001,186
2011-01-201,2381,2381,1891,21032,4001,210
2011-01-191,2501,2501,2311,24114,0001,241
2011-01-181,2481,2501,2361,25011,6001,250
2011-01-171,2501,2581,2411,24515,1001,245
2011-01-141,2401,2451,2261,24512,5001,245
2011-01-131,2201,2351,2201,23514,4001,235
2011-01-121,2111,2451,2021,21530,2001,215
2011-01-111,1821,2201,1821,20527,3001,205
2011-01-071,1801,1931,1801,18121,3001,181
2011-01-061,1831,1931,1801,18127,0001,181
2011-01-051,1681,1801,1631,18024,7001,180
2011-01-041,1511,1791,1501,16814,8001,168

分割・併合履歴 : なし