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	349
2011-12-29	702	702	698	700	4,800	350
2011-12-28	705	705	697	702	5,700	351
2011-12-27	703	706	700	706	12,400	353
2011-12-26	710	710	706	708	6,000	354
2011-12-22	710	711	708	711	11,400	355.50
2011-12-21	705	707	702	707	8,800	353.50
2011-12-20	701	705	695	702	7,800	351
2011-12-19	701	705	698	698	4,200	349
2011-12-16	714	714	705	705	5,300	352.50
2011-12-15	713	720	713	713	1,500	356.50
2011-12-14	717	717	712	713	1,200	356.50
2011-12-13	720	720	717	717	2,500	358.50
2011-12-12	725	732	725	725	4,600	362.50
2011-12-09	721	721	712	720	6,400	360
2011-12-08	725	725	718	721	1,200	360.50
2011-12-07	710	726	710	725	4,500	362.50
2011-12-06	718	720	709	709	3,100	354.50
2011-12-05	714	717	714	715	1,500	357.50
2011-12-02	704	714	690	714	3,800	357
2011-12-01	700	710	695	697	8,000	348.50
2011-11-30	696	724	691	693	5,600	346.50
2011-11-29	699	699	695	696	3,500	348
2011-11-28	702	702	690	694	1,800	347
2011-11-25	690	702	690	702	6,600	351
2011-11-24	684	690	684	690	700	345
2011-11-22	692	695	686	686	2,900	343
2011-11-21	700	705	695	695	3,900	347.50
2011-11-18	715	715	700	700	4,400	350
2011-11-17	705	705	703	705	4,600	352.50
2011-11-16	715	720	703	703	3,500	351.50
2011-11-15	704	704	704	704	100	352
2011-11-14	701	705	696	704	9,300	352
2011-11-11	702	702	700	701	6,400	350.50
2011-11-10	712	712	701	702	7,500	351
2011-11-09	718	727	717	727	1,600	363.50
2011-11-08	725	726	720	720	2,300	360
2011-11-07	711	735	711	735	4,000	367.50
2011-11-04	727	743	725	743	2,000	371.50
2011-11-02	726	726	725	725	10,200	362.50
2011-11-01	731	742	728	728	1,200	364
2011-10-31	740	741	731	731	700	365.50
2011-10-28	730	744	730	730	3,100	365
2011-10-27	722	738	722	726	800	363
2011-10-26	720	725	715	725	1,100	362.50
2011-10-25	745	745	741	741	6,300	370.50
2011-10-24	714	748	714	748	1,700	374
2011-10-21	723	723	711	711	2,100	355.50
2011-10-20	733	733	722	723	600	361.50
2011-10-19	738	738	738	738	200	369
2011-10-18	730	733	730	733	1,300	366.50
2011-10-17	733	746	733	733	2,500	366.50
2011-10-14	730	740	730	740	2,100	370
2011-10-13	735	736	735	736	1,600	368
2011-10-12	728	734	728	734	1,500	367
2011-10-11	720	735	720	731	6,200	365.50
2011-10-07	712	729	705	720	3,800	360
2011-10-06	703	706	700	706	3,000	353
2011-10-05	699	716	697	697	5,500	348.50
2011-10-04	695	709	695	702	2,900	351
2011-10-03	715	715	700	705	3,100	352.50
2011-09-30	705	715	705	715	800	357.50
2011-09-29	691	715	688	712	4,900	356
2011-09-28	711	713	692	705	4,500	352.50
2011-09-27	703	710	703	710	1,100	355
2011-09-26	716	716	702	709	5,300	354.50
2011-09-22	718	720	714	716	6,900	358
2011-09-21	718	724	717	717	1,400	358.50
2011-09-20	716	716	714	714	400	357
2011-09-16	715	724	715	724	4,200	362
2011-09-15	722	722	709	715	4,700	357.50
2011-09-14	723	723	710	710	4,200	355
2011-09-13	715	720	710	718	2,600	359
2011-09-12	720	720	708	710	2,200	355
2011-09-09	722	725	720	720	2,200	360
2011-09-08	731	733	730	730	1,300	365
2011-09-07	730	731	728	731	300	365.50
2011-09-06	729	729	716	716	2,000	358
2011-09-05	751	751	727	729	3,500	364.50
2011-09-02	747	759	746	751	2,000	375.50
2011-09-01	756	759	750	757	4,700	378.50
2011-08-31	740	756	740	750	2,300	375
2011-08-30	734	750	734	745	4,200	372.50
2011-08-29	740	743	730	734	1,400	367
2011-08-26	720	748	720	740	2,000	370
2011-08-25	702	759	699	750	23,300	375
2011-08-24	716	717	701	701	16,200	350.50
2011-08-23	720	723	713	716	10,000	358
2011-08-22	716	722	711	720	17,500	360
2011-08-19	731	731	720	722	6,600	361
2011-08-18	744	745	735	735	10,100	367.50
2011-08-17	749	750	744	744	17,600	372
2011-08-16	749	754	746	749	4,900	374.50
2011-08-15	744	744	736	744	5,400	372
2011-08-12	746	748	740	744	11,700	372
2011-08-11	729	746	725	746	11,000	373
2011-08-10	756	756	742	742	12,900	371
2011-08-09	730	755	710	755	16,100	377.50
2011-08-08	779	779	765	767	8,000	383.50
2011-08-05	758	799	750	779	13,600	389.50
2011-08-04	803	805	801	802	14,400	401
2011-08-03	815	815	801	803	10,100	401.50
2011-08-02	829	830	822	824	7,900	412
2011-08-01	825	840	825	832	6,100	416
2011-07-29	848	851	826	829	10,800	414.50
2011-07-28	850	855	849	855	7,100	427.50
2011-07-27	862	862	854	854	4,700	427
2011-07-26	869	869	856	862	5,400	431
2011-07-25	871	872	865	870	19,000	435
2011-07-22	868	870	864	869	5,200	434.50
2011-07-21	872	872	864	864	4,800	432
2011-07-20	871	880	870	872	4,900	436
2011-07-19	881	884	872	873	2,500	436.50
2011-07-15	885	895	885	886	5,900	443
2011-07-14	898	900	884	897	5,400	448.50
2011-07-13	898	903	897	903	2,300	451.50
2011-07-12	905	905	897	903	3,700	451.50
2011-07-11	913	915	908	913	8,600	456.50
2011-07-08	907	915	906	913	7,500	456.50
2011-07-07	915	915	906	906	5,200	453
2011-07-06	920	921	911	912	3,700	456
2011-07-05	918	918	906	915	6,600	457.50
2011-07-04	914	925	903	903	9,800	451.50
2011-07-01	895	900	885	900	7,200	450
2011-06-30	889	893	889	890	4,100	445
2011-06-29	881	887	880	887	3,900	443.50
2011-06-28	882	884	881	881	5,500	440.50
2011-06-27	875	880	875	878	1,700	439
2011-06-24	870	882	870	875	8,300	437.50
2011-06-23	862	870	860	870	1,600	435
2011-06-22	861	873	860	868	5,700	434
2011-06-21	861	865	861	861	2,300	430.50
2011-06-20	881	881	855	861	1,700	430.50
2011-06-17	855	887	852	881	12,500	440.50
2011-06-16	860	876	851	870	8,000	435
2011-06-15	866	866	861	861	2,000	430.50
2011-06-14	870	870	866	866	600	433
2011-06-13	870	894	864	866	1,500	433
2011-06-10	868	875	862	875	8,100	437.50
2011-06-09	851	874	851	859	12,800	429.50
2011-06-08	862	867	852	853	4,800	426.50
2011-06-07	861	867	860	865	3,000	432.50
2011-06-06	856	869	850	869	1,800	434.50
2011-06-03	857	857	856	856	400	428
2011-06-02	853	865	851	865	3,700	432.50
2011-06-01	872	872	855	858	4,400	429
2011-05-31	873	873	851	862	1,900	431
2011-05-30	864	870	860	863	2,800	431.50
2011-05-27	868	868	864	864	2,300	432
2011-05-26	870	878	870	870	2,500	435
2011-05-25	879	879	878	878	4,100	439
2011-05-24	869	879	869	879	200	439.50
2011-05-23	890	890	861	871	1,300	435.50
2011-05-20	890	890	881	890	4,000	445
2011-05-19	885	886	876	886	6,000	443
2011-05-18	849	885	849	885	4,400	442.50
2011-05-17	855	857	845	857	6,300	428.50
2011-05-16	840	857	840	857	14,700	428.50
2011-05-13	877	890	840	863	14,700	431.50
2011-05-12	878	889	876	876	5,700	438
2011-05-11	880	891	880	889	11,000	444.50
2011-05-10	882	888	872	876	12,000	438
2011-05-09	868	883	865	882	6,600	441
2011-05-06	870	870	862	869	9,700	434.50
2011-05-02	870	885	868	876	10,400	438
2011-04-28	864	883	864	866	11,300	433
2011-04-27	880	880	860	863	12,100	431.50
2011-04-26	860	896	850	868	20,300	434
2011-04-25	848	886	841	858	24,500	429
2011-04-22	832	838	830	838	5,900	419
2011-04-21	829	835	829	832	3,200	416
2011-04-20	831	835	829	829	4,900	414.50
2011-04-19	842	842	828	829	3,400	414.50
2011-04-18	845	849	837	842	15,500	421
2011-04-15	830	838	827	836	13,300	418
2011-04-14	829	830	822	823	9,800	411.50
2011-04-13	840	848	828	829	11,100	414.50
2011-04-12	857	867	847	848	11,600	424
2011-04-11	866	880	866	880	2,800	440
2011-04-08	860	866	846	866	2,500	433
2011-04-07	870	880	856	865	6,700	432.50
2011-04-06	877	877	820	870	8,200	435
2011-04-05	913	915	875	877	13,200	438.50
2011-04-04	921	922	911	911	13,200	455.50
2011-04-01	920	929	920	927	12,300	463.50
2011-03-31	927	929	911	925	10,700	462.50
2011-03-30	940	940	923	923	8,100	461.50
2011-03-29	934	934	898	930	16,400	465
2011-03-28	960	969	960	969	10,500	484.50
2011-03-25	958	970	958	960	15,900	480
2011-03-24	955	965	940	958	29,900	479
2011-03-23	970	970	945	965	9,800	482.50
2011-03-22	950	950	906	947	11,800	473.50
2011-03-18	841	904	830	898	27,200	449
2011-03-17	750	855	720	845	24,500	422.50
2011-03-16	700	785	700	772	45,300	386
2011-03-15	811	811	691	725	79,100	362.50
2011-03-14	872	915	835	841	59,200	420.50
2011-03-11	1,033	1,033	1,020	1,022	23,800	511
2011-03-10	1,043	1,045	1,035	1,037	15,100	518.50
2011-03-09	1,038	1,048	1,038	1,045	12,900	522.50
2011-03-08	1,047	1,047	1,035	1,037	14,900	518.50
2011-03-07	1,049	1,050	1,034	1,040	25,200	520
2011-03-04	1,052	1,060	1,051	1,051	13,800	525.50
2011-03-03	1,052	1,059	1,048	1,055	9,600	527.50
2011-03-02	1,059	1,062	1,048	1,054	16,200	527
2011-03-01	1,055	1,064	1,050	1,064	14,100	532
2011-02-28	1,044	1,055	1,044	1,054	7,600	527
2011-02-25	1,034	1,046	1,034	1,044	10,300	522
2011-02-24	1,065	1,065	1,032	1,034	30,300	517
2011-02-23	1,046	1,056	1,044	1,056	16,900	528
2011-02-22	1,059	1,065	1,052	1,054	18,200	527
2011-02-21	1,061	1,065	1,053	1,059	31,800	529.50
2011-02-18	1,064	1,066	1,056	1,061	25,700	530.50
2011-02-17	1,059	1,065	1,051	1,063	16,300	531.50
2011-02-16	1,045	1,052	1,040	1,052	32,500	526
2011-02-15	1,043	1,047	1,039	1,043	30,300	521.50
2011-02-14	1,042	1,059	1,040	1,044	21,800	522
2011-02-10	1,042	1,046	1,038	1,043	23,700	521.50
2011-02-09	1,058	1,065	1,040	1,046	46,600	523
2011-02-08	1,068	1,069	1,058	1,059	47,900	529.50
2011-02-07	1,027	1,068	1,020	1,058	204,000	529
2011-02-04	1,182	1,240	1,176	1,237	25,900	618.50
2011-02-03	1,170	1,185	1,169	1,180	22,900	590
2011-02-02	1,163	1,191	1,163	1,169	26,300	584.50
2011-02-01	1,194	1,194	1,151	1,161	23,200	580.50
2011-01-31	1,191	1,201	1,176	1,201	8,300	600.50
2011-01-28	1,235	1,235	1,200	1,215	26,200	607.50
2011-01-27	1,234	1,238	1,225	1,236	7,800	618
2011-01-26	1,229	1,235	1,222	1,235	7,400	617.50
2011-01-25	1,209	1,225	1,209	1,215	19,900	607.50
2011-01-24	1,186	1,192	1,176	1,190	16,200	595
2011-01-21	1,201	1,201	1,163	1,186	28,500	593
2011-01-20	1,238	1,238	1,189	1,210	32,400	605
2011-01-19	1,250	1,250	1,231	1,241	14,000	620.50
2011-01-18	1,248	1,250	1,236	1,250	11,600	625
2011-01-17	1,250	1,258	1,241	1,245	15,100	622.50
2011-01-14	1,240	1,245	1,226	1,245	12,500	622.50
2011-01-13	1,220	1,235	1,220	1,235	14,400	617.50
2011-01-12	1,211	1,245	1,202	1,215	30,200	607.50
2011-01-11	1,182	1,220	1,182	1,205	27,300	602.50
2011-01-07	1,180	1,193	1,180	1,181	21,300	590.50
2011-01-06	1,183	1,193	1,180	1,181	27,000	590.50
2011-01-05	1,168	1,180	1,163	1,180	24,700	590
2011-01-04	1,151	1,179	1,150	1,168	14,800	584

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