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 |
---|---|---|---|---|---|---|
2012-12-28 | 792 | 800 | 790 | 800 | 9,400 | 800 |
2012-12-27 | 784 | 795 | 784 | 792 | 3,000 | 792 |
2012-12-26 | 777 | 784 | 775 | 784 | 3,000 | 784 |
2012-12-25 | 777 | 778 | 771 | 771 | 12,600 | 771 |
2012-12-21 | 773 | 780 | 770 | 777 | 4,700 | 777 |
2012-12-20 | 778 | 778 | 772 | 776 | 4,800 | 776 |
2012-12-19 | 777 | 790 | 773 | 775 | 11,000 | 775 |
2012-12-18 | 772 | 777 | 770 | 777 | 5,300 | 777 |
2012-12-17 | 786 | 786 | 771 | 778 | 9,000 | 778 |
2012-12-14 | 790 | 790 | 780 | 788 | 10,800 | 788 |
2012-12-13 | 795 | 797 | 785 | 797 | 10,100 | 797 |
2012-12-12 | 797 | 798 | 790 | 798 | 7,200 | 798 |
2012-12-11 | 785 | 792 | 785 | 790 | 5,700 | 790 |
2012-12-10 | 787 | 791 | 781 | 790 | 14,400 | 790 |
2012-12-07 | 780 | 788 | 780 | 786 | 5,700 | 786 |
2012-12-06 | 770 | 776 | 770 | 774 | 8,000 | 774 |
2012-12-05 | 767 | 768 | 764 | 765 | 3,900 | 765 |
2012-12-04 | 758 | 758 | 755 | 758 | 3,500 | 758 |
2012-12-03 | 742 | 760 | 742 | 758 | 6,500 | 758 |
2012-11-30 | 748 | 748 | 740 | 746 | 2,100 | 746 |
2012-11-29 | 738 | 748 | 733 | 748 | 4,700 | 748 |
2012-11-28 | 740 | 740 | 730 | 730 | 1,500 | 730 |
2012-11-27 | 740 | 742 | 728 | 735 | 13,100 | 735 |
2012-11-26 | 744 | 749 | 739 | 739 | 10,700 | 739 |
2012-11-22 | 744 | 746 | 738 | 744 | 6,800 | 744 |
2012-11-21 | 736 | 744 | 735 | 738 | 4,500 | 738 |
2012-11-20 | 732 | 738 | 732 | 737 | 3,400 | 737 |
2012-11-19 | 724 | 736 | 724 | 725 | 7,600 | 725 |
2012-11-16 | 719 | 723 | 719 | 723 | 1,500 | 723 |
2012-11-15 | 710 | 715 | 710 | 715 | 1,400 | 715 |
2012-11-14 | 708 | 708 | 708 | 708 | 300 | 708 |
2012-11-13 | 704 | 710 | 701 | 710 | 3,000 | 710 |
2012-11-12 | 705 | 713 | 705 | 705 | 1,900 | 705 |
2012-11-09 | 722 | 722 | 704 | 709 | 7,100 | 709 |
2012-11-08 | 725 | 725 | 725 | 725 | 400 | 725 |
2012-11-07 | 734 | 734 | 725 | 725 | 2,700 | 725 |
2012-11-06 | 731 | 737 | 730 | 736 | 7,000 | 736 |
2012-11-05 | 735 | 735 | 721 | 733 | 4,600 | 733 |
2012-11-02 | 718 | 740 | 718 | 737 | 11,800 | 737 |
2012-11-01 | 712 | 718 | 712 | 718 | 900 | 718 |
2012-10-31 | 711 | 715 | 710 | 715 | 5,100 | 715 |
2012-10-30 | 710 | 714 | 709 | 711 | 700 | 711 |
2012-10-29 | 711 | 715 | 710 | 714 | 3,000 | 714 |
2012-10-26 | 735 | 735 | 706 | 726 | 6,300 | 726 |
2012-10-25 | 726 | 735 | 726 | 733 | 9,800 | 733 |
2012-10-24 | 711 | 725 | 709 | 725 | 21,000 | 725 |
2012-10-23 | 698 | 699 | 698 | 699 | 1,800 | 699 |
2012-10-22 | 686 | 695 | 686 | 695 | 1,600 | 695 |
2012-10-19 | 692 | 697 | 692 | 696 | 1,000 | 696 |
2012-10-18 | 690 | 696 | 682 | 692 | 1,600 | 692 |
2012-10-17 | 690 | 693 | 679 | 690 | 5,300 | 690 |
2012-10-16 | 690 | 690 | 688 | 688 | 200 | 688 |
2012-10-15 | 684 | 690 | 683 | 690 | 900 | 690 |
2012-10-12 | 690 | 690 | 690 | 690 | 100 | 690 |
2012-10-11 | 696 | 700 | 684 | 684 | 2,600 | 684 |
2012-10-10 | 697 | 697 | 696 | 696 | 400 | 696 |
2012-10-09 | 701 | 701 | 687 | 696 | 3,500 | 696 |
2012-10-05 | 699 | 699 | 693 | 693 | 1,100 | 693 |
2012-10-04 | 690 | 698 | 681 | 696 | 1,800 | 696 |
2012-10-03 | 693 | 699 | 690 | 699 | 1,300 | 699 |
2012-10-02 | 693 | 698 | 693 | 698 | 800 | 698 |
2012-10-01 | 700 | 700 | 693 | 699 | 800 | 699 |
2012-09-28 | 698 | 700 | 690 | 700 | 1,000 | 700 |
2012-09-27 | 693 | 700 | 693 | 700 | 900 | 700 |
2012-09-26 | 697 | 697 | 696 | 697 | 4,500 | 697 |
2012-09-25 | 693 | 697 | 692 | 697 | 2,500 | 697 |
2012-09-24 | 690 | 700 | 690 | 691 | 5,400 | 691 |
2012-09-21 | 690 | 690 | 686 | 689 | 1,200 | 689 |
2012-09-20 | 693 | 693 | 690 | 690 | 1,400 | 690 |
2012-09-19 | 707 | 707 | 695 | 701 | 6,500 | 701 |
2012-09-18 | 709 | 709 | 705 | 708 | 2,500 | 708 |
2012-09-14 | 676 | 696 | 676 | 696 | 5,000 | 696 |
2012-09-13 | 680 | 685 | 668 | 685 | 4,200 | 685 |
2012-09-12 | 668 | 679 | 666 | 679 | 3,700 | 679 |
2012-09-11 | 673 | 675 | 672 | 675 | 1,500 | 675 |
2012-09-10 | 676 | 676 | 673 | 673 | 4,200 | 673 |
2012-09-07 | 677 | 677 | 670 | 674 | 1,400 | 674 |
2012-09-06 | 681 | 681 | 681 | 681 | 1,000 | 681 |
2012-09-05 | 682 | 682 | 675 | 675 | 700 | 675 |
2012-09-04 | 686 | 690 | 676 | 676 | 3,400 | 676 |
2012-08-31 | 698 | 698 | 690 | 690 | 1,300 | 690 |
2012-08-30 | 691 | 698 | 691 | 698 | 200 | 698 |
2012-08-29 | 700 | 700 | 700 | 700 | 1,500 | 700 |
2012-08-28 | 693 | 706 | 686 | 690 | 5,600 | 690 |
2012-08-27 | 692 | 701 | 692 | 692 | 7,000 | 692 |
2012-08-24 | 704 | 704 | 700 | 702 | 3,100 | 702 |
2012-08-23 | 700 | 700 | 700 | 700 | 500 | 700 |
2012-08-22 | 700 | 704 | 700 | 704 | 600 | 704 |
2012-08-21 | 706 | 706 | 700 | 700 | 600 | 700 |
2012-08-20 | 700 | 708 | 700 | 708 | 3,100 | 708 |
2012-08-17 | 696 | 700 | 696 | 699 | 3,400 | 699 |
2012-08-16 | 701 | 702 | 694 | 695 | 1,600 | 695 |
2012-08-15 | 700 | 700 | 695 | 698 | 1,600 | 698 |
2012-08-13 | 702 | 702 | 696 | 702 | 400 | 702 |
2012-08-10 | 700 | 706 | 700 | 702 | 600 | 702 |
2012-08-09 | 700 | 707 | 700 | 707 | 200 | 707 |
2012-08-08 | 693 | 708 | 693 | 708 | 2,400 | 708 |
2012-08-07 | 698 | 698 | 693 | 694 | 3,500 | 694 |
2012-08-06 | 697 | 697 | 691 | 691 | 3,100 | 691 |
2012-08-03 | 710 | 710 | 698 | 698 | 1,900 | 698 |
2012-08-02 | 710 | 712 | 710 | 712 | 600 | 712 |
2012-08-01 | 708 | 710 | 701 | 710 | 500 | 710 |
2012-07-31 | 719 | 719 | 705 | 708 | 2,400 | 708 |
2012-07-30 | 720 | 724 | 710 | 720 | 3,600 | 720 |
2012-07-27 | 711 | 717 | 711 | 716 | 21,200 | 716 |
2012-07-26 | 707 | 710 | 707 | 709 | 3,700 | 709 |
2012-07-25 | 696 | 712 | 695 | 705 | 4,900 | 705 |
2012-07-24 | 702 | 702 | 692 | 695 | 1,400 | 695 |
2012-07-23 | 706 | 706 | 695 | 695 | 1,300 | 695 |
2012-07-20 | 713 | 713 | 703 | 710 | 1,100 | 710 |
2012-07-19 | 700 | 708 | 700 | 708 | 2,800 | 708 |
2012-07-18 | 715 | 715 | 701 | 703 | 5,700 | 703 |
2012-07-17 | 711 | 724 | 711 | 723 | 1,200 | 723 |
2012-07-13 | 728 | 729 | 719 | 724 | 600 | 724 |
2012-07-12 | 732 | 732 | 718 | 728 | 800 | 728 |
2012-07-11 | 730 | 730 | 720 | 725 | 1,100 | 725 |
2012-07-10 | 723 | 733 | 720 | 733 | 900 | 733 |
2012-07-09 | 734 | 734 | 723 | 723 | 2,500 | 723 |
2012-07-06 | 742 | 742 | 742 | 742 | 400 | 742 |
2012-07-05 | 741 | 742 | 727 | 742 | 2,400 | 742 |
2012-07-04 | 738 | 742 | 735 | 740 | 9,700 | 740 |
2012-07-03 | 735 | 741 | 735 | 740 | 10,100 | 740 |
2012-07-02 | 734 | 737 | 731 | 733 | 5,000 | 733 |
2012-06-29 | 725 | 727 | 716 | 727 | 6,400 | 727 |
2012-06-28 | 711 | 720 | 705 | 720 | 1,300 | 720 |
2012-06-27 | 704 | 718 | 704 | 710 | 1,900 | 710 |
2012-06-26 | 725 | 725 | 700 | 704 | 9,900 | 704 |
2012-06-25 | 717 | 730 | 717 | 727 | 6,600 | 727 |
2012-06-22 | 709 | 715 | 700 | 715 | 4,200 | 715 |
2012-06-21 | 718 | 730 | 715 | 715 | 6,300 | 715 |
2012-06-20 | 704 | 718 | 704 | 718 | 8,900 | 718 |
2012-06-19 | 697 | 704 | 696 | 700 | 2,400 | 700 |
2012-06-18 | 700 | 708 | 700 | 700 | 3,500 | 700 |
2012-06-15 | 690 | 697 | 678 | 690 | 2,900 | 690 |
2012-06-14 | 680 | 686 | 680 | 686 | 2,200 | 686 |
2012-06-13 | 695 | 695 | 676 | 687 | 2,300 | 687 |
2012-06-12 | 689 | 693 | 687 | 693 | 4,900 | 693 |
2012-06-11 | 686 | 691 | 686 | 689 | 3,100 | 689 |
2012-06-08 | 680 | 685 | 676 | 682 | 4,600 | 682 |
2012-06-07 | 675 | 675 | 675 | 675 | 900 | 675 |
2012-06-06 | 664 | 670 | 664 | 670 | 2,300 | 670 |
2012-06-05 | 655 | 670 | 655 | 663 | 4,500 | 663 |
2012-06-04 | 664 | 664 | 652 | 661 | 3,700 | 661 |
2012-06-01 | 680 | 680 | 666 | 673 | 2,500 | 673 |
2012-05-31 | 680 | 683 | 675 | 683 | 1,500 | 683 |
2012-05-30 | 682 | 682 | 682 | 682 | 100 | 682 |
2012-05-29 | 678 | 681 | 678 | 681 | 200 | 681 |
2012-05-28 | 683 | 686 | 675 | 675 | 9,300 | 675 |
2012-05-25 | 675 | 683 | 675 | 683 | 2,300 | 683 |
2012-05-24 | 680 | 681 | 665 | 671 | 3,200 | 671 |
2012-05-23 | 687 | 687 | 676 | 676 | 1,000 | 676 |
2012-05-22 | 685 | 687 | 677 | 683 | 3,100 | 683 |
2012-05-21 | 681 | 681 | 670 | 674 | 4,300 | 674 |
2012-05-18 | 688 | 688 | 674 | 678 | 3,100 | 678 |
2012-05-17 | 670 | 700 | 670 | 695 | 10,400 | 695 |
2012-05-16 | 675 | 694 | 665 | 670 | 19,300 | 670 |
2012-05-15 | 651 | 652 | 633 | 636 | 9,500 | 636 |
2012-05-14 | 660 | 668 | 660 | 660 | 5,400 | 660 |
2012-05-11 | 672 | 672 | 658 | 663 | 4,600 | 663 |
2012-05-10 | 670 | 672 | 665 | 672 | 3,600 | 672 |
2012-05-09 | 670 | 675 | 666 | 675 | 1,700 | 675 |
2012-05-08 | 670 | 678 | 670 | 672 | 700 | 672 |
2012-05-07 | 682 | 690 | 665 | 670 | 19,800 | 670 |
2012-05-02 | 687 | 689 | 675 | 682 | 9,400 | 682 |
2012-05-01 | 693 | 693 | 675 | 675 | 6,600 | 675 |
2012-04-27 | 693 | 697 | 693 | 694 | 1,200 | 694 |
2012-04-26 | 697 | 697 | 691 | 695 | 1,300 | 695 |
2012-04-25 | 690 | 698 | 689 | 697 | 7,600 | 697 |
2012-04-24 | 685 | 686 | 675 | 686 | 3,300 | 686 |
2012-04-23 | 697 | 698 | 680 | 680 | 14,700 | 680 |
2012-04-20 | 697 | 698 | 683 | 688 | 5,700 | 688 |
2012-04-19 | 697 | 697 | 695 | 695 | 2,000 | 695 |
2012-04-18 | 699 | 704 | 696 | 700 | 6,600 | 700 |
2012-04-17 | 691 | 698 | 691 | 698 | 2,000 | 698 |
2012-04-16 | 685 | 691 | 683 | 691 | 1,300 | 691 |
2012-04-13 | 692 | 692 | 671 | 687 | 8,800 | 687 |
2012-04-12 | 686 | 695 | 686 | 687 | 1,500 | 687 |
2012-04-11 | 690 | 692 | 680 | 686 | 18,400 | 686 |
2012-04-10 | 699 | 704 | 699 | 699 | 900 | 699 |
2012-04-09 | 699 | 702 | 698 | 698 | 8,500 | 698 |
2012-04-06 | 707 | 709 | 701 | 704 | 3,900 | 704 |
2012-04-05 | 690 | 708 | 688 | 699 | 25,300 | 699 |
2012-04-04 | 720 | 724 | 714 | 718 | 7,800 | 718 |
2012-04-03 | 732 | 733 | 721 | 727 | 5,000 | 727 |
2012-04-02 | 738 | 742 | 730 | 733 | 12,600 | 733 |
2012-03-30 | 739 | 747 | 739 | 747 | 2,300 | 747 |
2012-03-29 | 748 | 750 | 738 | 747 | 8,500 | 747 |
2012-03-28 | 743 | 755 | 740 | 749 | 9,600 | 749 |
2012-03-27 | 770 | 775 | 768 | 774 | 17,600 | 774 |
2012-03-26 | 775 | 777 | 765 | 772 | 15,500 | 772 |
2012-03-23 | 782 | 782 | 775 | 775 | 17,000 | 775 |
2012-03-22 | 781 | 784 | 780 | 782 | 5,000 | 782 |
2012-03-21 | 778 | 782 | 777 | 781 | 4,100 | 781 |
2012-03-19 | 785 | 786 | 780 | 783 | 15,500 | 783 |
2012-03-16 | 784 | 786 | 776 | 785 | 6,700 | 785 |
2012-03-15 | 782 | 784 | 772 | 784 | 7,600 | 784 |
2012-03-14 | 786 | 787 | 780 | 783 | 15,200 | 783 |
2012-03-13 | 783 | 785 | 777 | 783 | 2,600 | 783 |
2012-03-12 | 775 | 781 | 768 | 768 | 10,900 | 768 |
2012-03-09 | 770 | 776 | 768 | 774 | 5,000 | 774 |
2012-03-08 | 766 | 770 | 765 | 770 | 4,400 | 770 |
2012-03-07 | 760 | 764 | 758 | 761 | 3,200 | 761 |
2012-03-06 | 765 | 766 | 760 | 765 | 5,100 | 765 |
2012-03-05 | 769 | 770 | 759 | 768 | 4,600 | 768 |
2012-03-02 | 763 | 768 | 760 | 768 | 6,100 | 768 |
2012-03-01 | 771 | 772 | 762 | 763 | 3,400 | 763 |
2012-02-29 | 770 | 780 | 769 | 776 | 6,800 | 776 |
2012-02-28 | 789 | 789 | 760 | 781 | 8,900 | 781 |
2012-02-27 | 798 | 798 | 781 | 795 | 17,300 | 795 |
2012-02-24 | 755 | 801 | 755 | 796 | 29,000 | 796 |
2012-02-23 | 755 | 755 | 748 | 755 | 2,400 | 755 |
2012-02-22 | 740 | 753 | 740 | 748 | 8,300 | 748 |
2012-02-21 | 738 | 738 | 730 | 738 | 5,600 | 738 |
2012-02-20 | 726 | 734 | 726 | 732 | 6,300 | 732 |
2012-02-17 | 721 | 728 | 721 | 725 | 13,600 | 725 |
2012-02-16 | 720 | 724 | 720 | 720 | 5,800 | 720 |
2012-02-15 | 719 | 723 | 717 | 719 | 11,200 | 719 |
2012-02-14 | 713 | 720 | 713 | 718 | 6,000 | 718 |
2012-02-13 | 709 | 713 | 709 | 713 | 10,600 | 713 |
2012-02-10 | 713 | 713 | 706 | 708 | 3,900 | 708 |
2012-02-09 | 702 | 714 | 702 | 714 | 6,400 | 714 |
2012-02-08 | 705 | 709 | 705 | 705 | 4,800 | 705 |
2012-02-07 | 705 | 710 | 704 | 705 | 1,900 | 705 |
2012-02-06 | 710 | 711 | 703 | 703 | 16,100 | 703 |
2012-02-03 | 714 | 718 | 711 | 714 | 6,700 | 714 |
2012-02-02 | 712 | 717 | 712 | 716 | 8,400 | 716 |
2012-02-01 | 715 | 720 | 711 | 712 | 3,500 | 712 |
2012-01-31 | 723 | 723 | 710 | 716 | 9,500 | 716 |
2012-01-30 | 727 | 727 | 720 | 726 | 6,000 | 726 |
2012-01-27 | 734 | 734 | 725 | 729 | 2,000 | 729 |
2012-01-26 | 730 | 737 | 728 | 735 | 2,300 | 735 |
2012-01-25 | 735 | 735 | 727 | 727 | 10,100 | 727 |
2012-01-24 | 729 | 734 | 726 | 727 | 6,900 | 727 |
2012-01-23 | 715 | 730 | 715 | 730 | 4,300 | 730 |
2012-01-20 | 712 | 714 | 710 | 711 | 7,300 | 711 |
2012-01-19 | 705 | 710 | 702 | 710 | 6,600 | 710 |
2012-01-18 | 703 | 707 | 703 | 705 | 4,100 | 705 |
2012-01-17 | 701 | 703 | 700 | 703 | 1,800 | 703 |
2012-01-16 | 710 | 710 | 698 | 698 | 6,200 | 698 |
2012-01-13 | 704 | 705 | 704 | 705 | 1,600 | 705 |
2012-01-12 | 706 | 708 | 702 | 702 | 2,300 | 702 |
2012-01-11 | 705 | 710 | 705 | 706 | 1,900 | 706 |
2012-01-10 | 700 | 705 | 700 | 704 | 6,100 | 704 |
2012-01-06 | 702 | 702 | 699 | 699 | 1,500 | 699 |
2012-01-05 | 701 | 702 | 700 | 702 | 1,900 | 702 |
2012-01-04 | 700 | 702 | 699 | 701 | 7,700 | 701 |
分割・併合履歴 : なし