4972 綜研化学(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-287928007908009,400800
2012-12-277847957847923,000792
2012-12-267777847757843,000784
2012-12-2577777877177112,600771
2012-12-217737807707774,700777
2012-12-207787787727764,800776
2012-12-1977779077377511,000775
2012-12-187727777707775,300777
2012-12-177867867717789,000778
2012-12-1479079078078810,800788
2012-12-1379579778579710,100797
2012-12-127977987907987,200798
2012-12-117857927857905,700790
2012-12-1078779178179014,400790
2012-12-077807887807865,700786
2012-12-067707767707748,000774
2012-12-057677687647653,900765
2012-12-047587587557583,500758
2012-12-037427607427586,500758
2012-11-307487487407462,100746
2012-11-297387487337484,700748
2012-11-287407407307301,500730
2012-11-2774074272873513,100735
2012-11-2674474973973910,700739
2012-11-227447467387446,800744
2012-11-217367447357384,500738
2012-11-207327387327373,400737
2012-11-197247367247257,600725
2012-11-167197237197231,500723
2012-11-157107157107151,400715
2012-11-14708708708708300708
2012-11-137047107017103,000710
2012-11-127057137057051,900705
2012-11-097227227047097,100709
2012-11-08725725725725400725
2012-11-077347347257252,700725
2012-11-067317377307367,000736
2012-11-057357357217334,600733
2012-11-0271874071873711,800737
2012-11-01712718712718900718
2012-10-317117157107155,100715
2012-10-30710714709711700711
2012-10-297117157107143,000714
2012-10-267357357067266,300726
2012-10-257267357267339,800733
2012-10-2471172570972521,000725
2012-10-236986996986991,800699
2012-10-226866956866951,600695
2012-10-196926976926961,000696
2012-10-186906966826921,600692
2012-10-176906936796905,300690
2012-10-16690690688688200688
2012-10-15684690683690900690
2012-10-12690690690690100690
2012-10-116967006846842,600684
2012-10-10697697696696400696
2012-10-097017016876963,500696
2012-10-056996996936931,100693
2012-10-046906986816961,800696
2012-10-036936996906991,300699
2012-10-02693698693698800698
2012-10-01700700693699800699
2012-09-286987006907001,000700
2012-09-27693700693700900700
2012-09-266976976966974,500697
2012-09-256936976926972,500697
2012-09-246907006906915,400691
2012-09-216906906866891,200689
2012-09-206936936906901,400690
2012-09-197077076957016,500701
2012-09-187097097057082,500708
2012-09-146766966766965,000696
2012-09-136806856686854,200685
2012-09-126686796666793,700679
2012-09-116736756726751,500675
2012-09-106766766736734,200673
2012-09-076776776706741,400674
2012-09-066816816816811,000681
2012-09-05682682675675700675
2012-09-046866906766763,400676
2012-08-316986986906901,300690
2012-08-30691698691698200698
2012-08-297007007007001,500700
2012-08-286937066866905,600690
2012-08-276927016926927,000692
2012-08-247047047007023,100702
2012-08-23700700700700500700
2012-08-22700704700704600704
2012-08-21706706700700600700
2012-08-207007087007083,100708
2012-08-176967006966993,400699
2012-08-167017026946951,600695
2012-08-157007006956981,600698
2012-08-13702702696702400702
2012-08-10700706700702600702
2012-08-09700707700707200707
2012-08-086937086937082,400708
2012-08-076986986936943,500694
2012-08-066976976916913,100691
2012-08-037107106986981,900698
2012-08-02710712710712600712
2012-08-01708710701710500710
2012-07-317197197057082,400708
2012-07-307207247107203,600720
2012-07-2771171771171621,200716
2012-07-267077107077093,700709
2012-07-256967126957054,900705
2012-07-247027026926951,400695
2012-07-237067066956951,300695
2012-07-207137137037101,100710
2012-07-197007087007082,800708
2012-07-187157157017035,700703
2012-07-177117247117231,200723
2012-07-13728729719724600724
2012-07-12732732718728800728
2012-07-117307307207251,100725
2012-07-10723733720733900733
2012-07-097347347237232,500723
2012-07-06742742742742400742
2012-07-057417427277422,400742
2012-07-047387427357409,700740
2012-07-0373574173574010,100740
2012-07-027347377317335,000733
2012-06-297257277167276,400727
2012-06-287117207057201,300720
2012-06-277047187047101,900710
2012-06-267257257007049,900704
2012-06-257177307177276,600727
2012-06-227097157007154,200715
2012-06-217187307157156,300715
2012-06-207047187047188,900718
2012-06-196977046967002,400700
2012-06-187007087007003,500700
2012-06-156906976786902,900690
2012-06-146806866806862,200686
2012-06-136956956766872,300687
2012-06-126896936876934,900693
2012-06-116866916866893,100689
2012-06-086806856766824,600682
2012-06-07675675675675900675
2012-06-066646706646702,300670
2012-06-056556706556634,500663
2012-06-046646646526613,700661
2012-06-016806806666732,500673
2012-05-316806836756831,500683
2012-05-30682682682682100682
2012-05-29678681678681200681
2012-05-286836866756759,300675
2012-05-256756836756832,300683
2012-05-246806816656713,200671
2012-05-236876876766761,000676
2012-05-226856876776833,100683
2012-05-216816816706744,300674
2012-05-186886886746783,100678
2012-05-1767070067069510,400695
2012-05-1667569466567019,300670
2012-05-156516526336369,500636
2012-05-146606686606605,400660
2012-05-116726726586634,600663
2012-05-106706726656723,600672
2012-05-096706756666751,700675
2012-05-08670678670672700672
2012-05-0768269066567019,800670
2012-05-026876896756829,400682
2012-05-016936936756756,600675
2012-04-276936976936941,200694
2012-04-266976976916951,300695
2012-04-256906986896977,600697
2012-04-246856866756863,300686
2012-04-2369769868068014,700680
2012-04-206976986836885,700688
2012-04-196976976956952,000695
2012-04-186997046967006,600700
2012-04-176916986916982,000698
2012-04-166856916836911,300691
2012-04-136926926716878,800687
2012-04-126866956866871,500687
2012-04-1169069268068618,400686
2012-04-10699704699699900699
2012-04-096997026986988,500698
2012-04-067077097017043,900704
2012-04-0569070868869925,300699
2012-04-047207247147187,800718
2012-04-037327337217275,000727
2012-04-0273874273073312,600733
2012-03-307397477397472,300747
2012-03-297487507387478,500747
2012-03-287437557407499,600749
2012-03-2777077576877417,600774
2012-03-2677577776577215,500772
2012-03-2378278277577517,000775
2012-03-227817847807825,000782
2012-03-217787827777814,100781
2012-03-1978578678078315,500783
2012-03-167847867767856,700785
2012-03-157827847727847,600784
2012-03-1478678778078315,200783
2012-03-137837857777832,600783
2012-03-1277578176876810,900768
2012-03-097707767687745,000774
2012-03-087667707657704,400770
2012-03-077607647587613,200761
2012-03-067657667607655,100765
2012-03-057697707597684,600768
2012-03-027637687607686,100768
2012-03-017717727627633,400763
2012-02-297707807697766,800776
2012-02-287897897607818,900781
2012-02-2779879878179517,300795
2012-02-2475580175579629,000796
2012-02-237557557487552,400755
2012-02-227407537407488,300748
2012-02-217387387307385,600738
2012-02-207267347267326,300732
2012-02-1772172872172513,600725
2012-02-167207247207205,800720
2012-02-1571972371771911,200719
2012-02-147137207137186,000718
2012-02-1370971370971310,600713
2012-02-107137137067083,900708
2012-02-097027147027146,400714
2012-02-087057097057054,800705
2012-02-077057107047051,900705
2012-02-0671071170370316,100703
2012-02-037147187117146,700714
2012-02-027127177127168,400716
2012-02-017157207117123,500712
2012-01-317237237107169,500716
2012-01-307277277207266,000726
2012-01-277347347257292,000729
2012-01-267307377287352,300735
2012-01-2573573572772710,100727
2012-01-247297347267276,900727
2012-01-237157307157304,300730
2012-01-207127147107117,300711
2012-01-197057107027106,600710
2012-01-187037077037054,100705
2012-01-177017037007031,800703
2012-01-167107106986986,200698
2012-01-137047057047051,600705
2012-01-127067087027022,300702
2012-01-117057107057061,900706
2012-01-107007057007046,100704
2012-01-067027026996991,500699
2012-01-057017027007021,900702
2012-01-047007026997017,700701

分割・併合履歴 : なし