4972 綜研化学(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,0801,0901,0801,0885,8001,088
2013-12-271,0801,0901,0711,0807,2001,080
2013-12-261,0731,0831,0701,0796,9001,079
2013-12-251,0471,0471,0391,04312,0001,043
2013-12-241,0471,0501,0401,04116,2001,041
2013-12-201,0471,0511,0471,0507,5001,050
2013-12-191,0551,0601,0491,0497,9001,049
2013-12-181,0441,0551,0441,0557,5001,055
2013-12-171,0601,0691,0601,0607,0001,060
2013-12-161,0651,0761,0601,0649,9001,064
2013-12-131,0711,0791,0651,06710,0001,067
2013-12-121,0751,0751,0701,0718,2001,071
2013-12-111,0801,0801,0731,0739,6001,073
2013-12-101,0801,0851,0761,07911,5001,079
2013-12-091,0831,0831,0681,07017,7001,070
2013-12-061,0651,0751,0651,0694,4001,069
2013-12-051,0651,0701,0651,0653,2001,065
2013-12-041,0701,0711,0631,06411,8001,064
2013-12-031,0791,0791,0651,0709,7001,070
2013-12-021,0711,0711,0631,06313,4001,063
2013-11-291,0771,0801,0651,07017,4001,070
2013-11-281,0721,0791,0701,07010,5001,070
2013-11-271,0761,0841,0751,0777,2001,077
2013-11-261,0801,0811,0751,0818,4001,081
2013-11-251,0811,0811,0721,07911,4001,079
2013-11-221,0801,0841,0721,0724,2001,072
2013-11-211,0821,0891,0751,0759,1001,075
2013-11-201,0801,0851,0701,0808,3001,080
2013-11-191,0811,0881,0791,0808,3001,080
2013-11-181,0681,0951,0681,07910,6001,079
2013-11-151,0601,0701,0561,06113,0001,061
2013-11-141,0581,0651,0511,0597,6001,059
2013-11-131,0461,0601,0421,0508,7001,050
2013-11-121,0401,0551,0351,05015,7001,050
2013-11-111,0451,0511,0311,0447,1001,044
2013-11-081,0621,0621,0201,02125,3001,021
2013-11-071,0821,0871,0641,06518,1001,065
2013-11-061,0641,0871,0521,08159,1001,081
2013-11-051,1741,1971,1741,1847,9001,184
2013-11-011,2091,2091,1601,17013,4001,170
2013-10-311,2071,2101,2001,2105,0001,210
2013-10-301,2171,2181,1971,20018,1001,200
2013-10-291,2191,2201,2131,21510,0001,215
2013-10-281,2121,2151,2101,2144,2001,214
2013-10-251,2121,2141,2081,21010,2001,210
2013-10-241,2101,2171,2061,2109,7001,210
2013-10-231,2251,2251,2061,21011,2001,210
2013-10-221,2301,2301,2101,21014,9001,210
2013-10-211,2271,2301,2241,22415,4001,224
2013-10-181,2301,2351,2181,22323,9001,223
2013-10-171,2201,2351,2171,23516,4001,235
2013-10-161,2061,2151,2011,21511,0001,215
2013-10-151,2251,2261,2091,20920,9001,209
2013-10-111,2111,2311,2111,21512,0001,215
2013-10-101,2191,2281,2031,20413,1001,204
2013-10-091,1961,2151,1961,2155,9001,215
2013-10-081,1951,2161,1921,19618,1001,196
2013-10-071,2301,2301,2201,2216,5001,221
2013-10-041,2461,2461,2191,23018,7001,230
2013-10-031,2681,2801,2441,2467,3001,246
2013-10-021,2941,2951,2781,2845,8001,284
2013-10-011,2941,2941,2801,2945,9001,294
2013-09-301,3001,3101,2941,3026,0001,302
2013-09-271,3021,3101,2981,2984,3001,298
2013-09-261,3111,3151,3021,3022,5001,302
2013-09-251,3301,3301,2951,30911,2001,309
2013-09-241,3441,3441,3301,3307,9001,330
2013-09-201,3301,3501,3221,3226,3001,322
2013-09-191,2751,3311,2741,32018,2001,320
2013-09-181,2681,2701,2521,2625,2001,262
2013-09-171,2511,2581,2411,2506,2001,250
2013-09-131,2401,2501,2351,2485,9001,248
2013-09-121,2361,2381,2361,2373,0001,237
2013-09-111,2411,2411,2301,2362,8001,236
2013-09-101,2291,2371,2281,2353,0001,235
2013-09-091,2341,2451,2321,2321,2001,232
2013-09-061,2291,2291,2251,2251,7001,225
2013-09-051,2471,2471,2251,2274,7001,227
2013-09-041,2361,2381,2361,2383001,238
2013-09-031,2231,2451,2231,2451,6001,245
2013-09-021,2271,2491,2271,2304001,230
2013-08-301,2371,2371,2251,2304,3001,230
2013-08-291,2531,2531,2201,2303,9001,230
2013-08-281,2611,2701,2531,2553,8001,255
2013-08-271,2661,2661,2661,2661001,266
2013-08-261,2851,2861,2851,2851,2001,285
2013-08-231,2721,2901,2721,2853,3001,285
2013-08-221,2601,2671,2601,2678001,267
2013-08-211,2831,2841,2661,2665,1001,266
2013-08-201,3001,3001,2831,2836,6001,283
2013-08-191,3161,3281,3031,3086,7001,308
2013-08-161,2801,3461,2801,34622,3001,346
2013-08-151,2671,2701,2601,2622,0001,262
2013-08-141,2861,3031,2751,2784,9001,278
2013-08-131,2651,2801,2651,2802,2001,280
2013-08-121,2481,2781,2481,2654,3001,265
2013-08-091,2511,2851,2511,2757,0001,275
2013-08-081,2861,2931,2501,2516,7001,251
2013-08-071,3251,3251,2861,2863,1001,286
2013-08-061,3421,3421,2181,30116,1001,301
2013-08-051,3481,3611,2901,32913,6001,329
2013-08-021,3541,3541,3001,32211,8001,322
2013-08-011,3491,3501,3221,3418,2001,341
2013-07-311,3201,3801,3201,3656,0001,365
2013-07-301,3201,3501,3151,3208,7001,320
2013-07-291,3251,3251,3001,31520,3001,315
2013-07-261,3601,3601,3301,3397,9001,339
2013-07-251,3661,3701,3501,36018,6001,360
2013-07-241,3721,3721,3501,3661,5001,366
2013-07-231,3591,3601,3511,3607,3001,360
2013-07-221,3381,3581,3341,3507,8001,350
2013-07-191,3811,3831,3311,3337,7001,333
2013-07-181,4041,4041,3711,3803,6001,380
2013-07-171,4001,4051,3701,40012,2001,400
2013-07-161,4071,4071,3751,4002,7001,400
2013-07-121,4001,4001,3621,40012,9001,400
2013-07-111,3791,3861,3461,3866,3001,386
2013-07-101,3791,4001,3781,3797,3001,379
2013-07-091,3801,3831,3761,3782,6001,378
2013-07-081,4001,4001,3451,3607,1001,360
2013-07-051,3491,3561,3301,3507,2001,350
2013-07-041,3241,3241,2971,3183,5001,318
2013-07-031,3181,3231,3101,3146,4001,314
2013-07-021,2951,3321,2851,3154,9001,315
2013-07-011,2641,2781,2641,2701,4001,270
2013-06-281,2271,2711,2271,2546,1001,254
2013-06-271,2481,2481,2151,2276,7001,227
2013-06-261,2921,2971,2031,21013,1001,210
2013-06-251,3091,3091,2701,28011,1001,280
2013-06-241,3481,3481,3121,3127,9001,312
2013-06-211,3291,3441,3201,3383,8001,338
2013-06-201,3381,4581,3381,37010,0001,370
2013-06-191,3551,3601,3331,3383,4001,338
2013-06-181,3501,3601,3351,3552,4001,355
2013-06-171,3301,3341,3211,3333,2001,333
2013-06-141,3551,3551,3061,3301,9001,330
2013-06-131,3851,3851,3001,3004,4001,300
2013-06-121,3891,3901,3601,3855,4001,385
2013-06-111,3851,4001,3741,3975,5001,397
2013-06-101,3891,3941,3311,38513,9001,385
2013-06-071,3021,3601,2631,31112,9001,311
2013-06-061,4321,4401,3541,39615,3001,396
2013-06-051,4751,4851,4501,47411,4001,474
2013-06-041,4341,4451,4101,44510,4001,445
2013-06-031,4501,4711,4201,45313,2001,453
2013-05-311,5491,5541,4711,48011,8001,480
2013-05-301,5221,5891,5221,5484,2001,548
2013-05-291,5661,6151,5601,61512,6001,615
2013-05-281,5691,5691,5121,5677,0001,567
2013-05-271,5961,5961,5011,59116,0001,591
2013-05-241,5701,6881,4501,61855,5001,618
2013-05-231,6051,6281,5501,57079,4001,570
2013-05-221,6941,7211,5801,66565,0001,665
2013-05-211,7251,7251,6751,68050,8001,680
2013-05-201,5901,7291,5771,729124,7001,729
2013-05-171,3901,5931,3901,584138,4001,584
2013-05-161,4451,4451,3651,386107,8001,386
2013-05-151,3811,4201,3501,36276,2001,362
2013-05-141,3191,3751,3121,37558,6001,375
2013-05-131,3101,3441,3101,31860,4001,318
2013-05-101,2601,2801,2501,28057,6001,280
2013-05-091,2401,2491,2321,24727,2001,247
2013-05-081,2411,2591,2301,23050,0001,230
2013-05-071,2351,2421,2281,23725,9001,237
2013-05-021,2301,2551,2151,22928,7001,229
2013-05-011,2201,2351,2171,23017,1001,230
2013-04-301,2191,2281,2101,22817,3001,228
2013-04-261,2331,2501,2281,22814,3001,228
2013-04-251,2301,2431,2201,24332,2001,243
2013-04-241,2161,2331,2111,22523,6001,225
2013-04-231,2001,2201,1911,21517,3001,215
2013-04-221,2101,2101,2001,20015,9001,200
2013-04-191,2101,2101,1861,19313,1001,193
2013-04-181,2151,2301,2011,21512,2001,215
2013-04-171,2001,2181,1851,21726,1001,217
2013-04-161,1851,2011,1851,1926,8001,192
2013-04-151,2301,2341,1971,2348,6001,234
2013-04-121,2111,2301,1911,23015,6001,230
2013-04-111,2121,2201,1951,21013,4001,210
2013-04-101,1751,1981,1561,19710,5001,197
2013-04-091,2011,2021,1501,17515,1001,175
2013-04-081,2621,2681,1901,20021,4001,200
2013-04-051,2701,2731,2391,24022,6001,240
2013-04-041,1751,2281,1531,2237,9001,223
2013-04-031,1701,2351,1601,2359,7001,235
2013-04-021,1221,1591,0861,14113,9001,141
2013-04-011,1701,2001,1251,14021,6001,140
2013-03-291,2801,2971,1661,18134,0001,181
2013-03-281,3491,3491,2601,27524,4001,275
2013-03-271,3331,3681,3331,3577,9001,357
2013-03-261,3991,3991,3091,39812,1001,398
2013-03-251,4041,4081,3931,4049,7001,404
2013-03-221,4221,4231,3931,40412,7001,404
2013-03-211,4031,4261,3901,42518,9001,425
2013-03-191,3441,4231,3401,41933,2001,419
2013-03-181,3451,3451,2951,34018,7001,340
2013-03-151,3201,3481,3131,33520,2001,335
2013-03-141,2701,3091,2561,30033,8001,300
2013-03-131,2671,2741,2501,27012,4001,270
2013-03-121,2761,2761,2501,25210,7001,252
2013-03-111,2801,2841,2601,27015,4001,270
2013-03-081,2241,2781,2241,26939,0001,269
2013-03-071,2591,2661,2281,23716,7001,237
2013-03-061,2431,2501,2201,25030,0001,250
2013-03-051,1721,2491,1721,24158,2001,241
2013-03-041,1861,2371,1631,16340,3001,163
2013-03-011,1711,1871,1301,15942,7001,159
2013-02-281,1401,1751,1401,17053,3001,170
2013-02-271,0951,1241,0901,12329,7001,123
2013-02-261,0651,0701,0051,07015,3001,070
2013-02-251,0511,0881,0501,08027,4001,080
2013-02-221,0361,0501,0301,0484,6001,048
2013-02-211,0381,0501,0381,0393,7001,039
2013-02-201,0461,0491,0451,0493,5001,049
2013-02-191,0501,0521,0351,0357,0001,035
2013-02-181,0001,0501,0001,0509,3001,050
2013-02-151,0001,0359701,00024,0001,000
2013-02-141,0011,0369911,03020,2001,030
2013-02-131,0421,0761,0201,03924,8001,039
2013-02-121,0941,1251,0701,11540,5001,115
2013-02-081,0501,0831,0341,07516,8001,075
2013-02-071,0301,0841,0151,07432,1001,074
2013-02-069951,0809951,06459,8001,064
2013-02-0595095593595313,100953
2013-02-0492195092195017,000950
2013-02-019129199129194,700919
2013-01-319109109059093,800909
2013-01-309009109009096,500909
2013-01-298949008769007,100900
2013-01-289039058908958,800895
2013-01-258879008868996,600899
2013-01-2489089587387612,700876
2013-01-239009038898909,200890
2013-01-2290590589189510,700895
2013-01-2187689987189914,400899
2013-01-188558648418634,700863
2013-01-178478478378439,000843
2013-01-168558558458496,600849
2013-01-158558558408478,800847
2013-01-118458458318406,100840
2013-01-108268388268303,600830
2013-01-098228258228233,700823
2013-01-088388388228247,800824
2013-01-078368448358388,100838
2013-01-0481483881483217,500832

分割・併合履歴 : なし