4972 綜研化学(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,157	1,157	1,142	1,142	17,000	1,142
2014-12-29	1,145	1,163	1,140	1,157	25,800	1,157
2014-12-26	1,098	1,131	1,098	1,131	18,300	1,131
2014-12-25	1,099	1,109	1,076	1,104	48,600	1,104
2014-12-24	1,112	1,112	1,098	1,099	36,400	1,099
2014-12-22	1,112	1,126	1,110	1,116	23,400	1,116
2014-12-19	1,105	1,115	1,100	1,112	21,600	1,112
2014-12-18	1,100	1,115	1,085	1,100	22,800	1,100
2014-12-17	1,084	1,094	1,082	1,085	26,400	1,085
2014-12-16	1,102	1,106	1,087	1,091	45,100	1,091
2014-12-15	1,125	1,125	1,106	1,106	30,700	1,106
2014-12-12	1,115	1,133	1,110	1,122	32,300	1,122
2014-12-11	1,104	1,120	1,102	1,108	34,200	1,108
2014-12-10	1,121	1,132	1,108	1,130	47,800	1,130
2014-12-09	1,153	1,158	1,120	1,134	76,500	1,134
2014-12-08	1,167	1,187	1,152	1,163	69,300	1,163
2014-12-05	1,156	1,167	1,149	1,165	48,800	1,165
2014-12-04	1,186	1,186	1,154	1,165	59,800	1,165
2014-12-03	1,205	1,206	1,170	1,171	82,700	1,171
2014-12-02	1,193	1,213	1,180	1,205	71,400	1,205
2014-12-01	1,219	1,253	1,176	1,190	92,800	1,190
2014-11-28	1,240	1,266	1,205	1,246	78,300	1,246
2014-11-27	1,291	1,307	1,217	1,237	163,600	1,237
2014-11-26	1,411	1,417	1,265	1,313	294,000	1,313
2014-11-25	1,718	1,728	1,393	1,429	1,027,900	1,429
2014-11-21	1,120	1,428	1,103	1,428	589,100	1,428
2014-11-20	1,079	1,128	1,079	1,128	11,300	1,128
2014-11-19	1,090	1,091	1,072	1,091	3,200	1,091
2014-11-18	1,090	1,099	1,068	1,090	5,700	1,090
2014-11-17	1,083	1,095	1,083	1,090	8,300	1,090
2014-11-14	1,087	1,087	1,070	1,078	7,000	1,078
2014-11-13	1,110	1,110	1,090	1,090	9,100	1,090
2014-11-12	1,072	1,111	1,072	1,111	17,300	1,111
2014-11-11	1,053	1,091	1,053	1,082	15,900	1,082
2014-11-10	1,032	1,059	1,032	1,050	12,800	1,050
2014-11-07	1,055	1,060	1,047	1,060	10,800	1,060
2014-11-06	1,035	1,070	1,035	1,050	7,300	1,050
2014-11-05	1,063	1,078	1,048	1,048	9,200	1,048
2014-11-04	1,085	1,085	1,063	1,063	5,600	1,063
2014-10-31	1,079	1,079	1,061	1,074	1,100	1,074
2014-10-30	1,060	1,082	1,054	1,079	8,500	1,079
2014-10-29	1,060	1,069	1,048	1,069	2,800	1,069
2014-10-28	1,045	1,059	1,041	1,059	1,400	1,059
2014-10-27	1,042	1,047	1,038	1,038	1,300	1,038
2014-10-24	1,036	1,044	1,036	1,044	3,800	1,044
2014-10-23	1,046	1,046	1,031	1,031	1,800	1,031
2014-10-22	1,039	1,039	1,025	1,031	2,800	1,031
2014-10-21	1,036	1,036	1,030	1,030	1,600	1,030
2014-10-20	1,039	1,039	1,024	1,036	7,700	1,036
2014-10-17	1,031	1,041	1,025	1,031	1,000	1,031
2014-10-16	1,039	1,040	1,017	1,021	9,000	1,021
2014-10-15	1,048	1,055	1,047	1,047	2,300	1,047
2014-10-14	1,054	1,059	1,037	1,046	7,400	1,046
2014-10-10	1,071	1,078	1,058	1,059	6,300	1,059
2014-10-09	1,085	1,087	1,072	1,074	4,600	1,074
2014-10-08	1,086	1,096	1,081	1,096	1,000	1,096
2014-10-07	1,110	1,110	1,090	1,110	11,000	1,110
2014-10-06	1,100	1,100	1,089	1,100	4,000	1,100
2014-10-03	1,071	1,100	1,070	1,100	4,900	1,100
2014-10-02	1,100	1,100	1,075	1,080	6,900	1,080
2014-10-01	1,095	1,116	1,093	1,100	3,200	1,100
2014-09-30	1,100	1,100	1,093	1,100	6,000	1,100
2014-09-29	1,100	1,115	1,098	1,100	9,200	1,100
2014-09-26	1,100	1,105	1,098	1,100	6,800	1,100
2014-09-25	1,111	1,122	1,111	1,114	7,300	1,114
2014-09-24	1,111	1,112	1,093	1,111	12,400	1,111
2014-09-22	1,142	1,144	1,072	1,081	16,500	1,081
2014-09-19	1,155	1,160	1,145	1,154	11,400	1,154
2014-09-18	1,140	1,149	1,140	1,140	4,400	1,140
2014-09-17	1,140	1,149	1,140	1,140	1,000	1,140
2014-09-16	1,140	1,145	1,130	1,140	7,700	1,140
2014-09-12	1,147	1,155	1,135	1,140	7,200	1,140
2014-09-11	1,145	1,157	1,135	1,145	2,900	1,145
2014-09-10	1,140	1,153	1,121	1,145	15,400	1,145
2014-09-09	1,111	1,147	1,103	1,147	5,400	1,147
2014-09-08	1,091	1,106	1,090	1,100	4,300	1,100
2014-09-05	1,111	1,111	1,091	1,091	4,700	1,091
2014-09-04	1,112	1,112	1,093	1,111	4,500	1,111
2014-09-03	1,108	1,117	1,108	1,112	1,600	1,112
2014-09-02	1,108	1,116	1,102	1,108	3,500	1,108
2014-09-01	1,101	1,131	1,081	1,108	6,700	1,108
2014-08-29	1,090	1,118	1,076	1,100	8,000	1,100
2014-08-28	1,100	1,100	1,089	1,089	2,400	1,089
2014-08-27	1,100	1,100	1,089	1,090	5,700	1,090
2014-08-26	1,091	1,110	1,090	1,090	5,100	1,090
2014-08-25	1,100	1,109	1,090	1,090	4,800	1,090
2014-08-22	1,100	1,110	1,086	1,100	11,100	1,100
2014-08-21	1,100	1,106	1,097	1,106	1,300	1,106
2014-08-20	1,090	1,097	1,089	1,097	3,000	1,097
2014-08-19	1,080	1,086	1,075	1,085	6,400	1,085
2014-08-18	1,082	1,087	1,072	1,073	3,800	1,073
2014-08-15	1,082	1,085	1,076	1,079	3,300	1,079
2014-08-14	1,072	1,080	1,071	1,072	3,200	1,072
2014-08-13	1,070	1,086	1,067	1,072	6,000	1,072
2014-08-12	1,085	1,085	1,070	1,070	4,500	1,070
2014-08-11	1,075	1,087	1,070	1,087	5,100	1,087
2014-08-08	1,079	1,079	1,051	1,070	19,700	1,070
2014-08-07	1,070	1,100	1,070	1,079	11,800	1,079
2014-08-06	1,100	1,100	1,042	1,100	29,400	1,100
2014-08-05	1,157	1,178	1,155	1,155	4,100	1,155
2014-08-04	1,169	1,176	1,161	1,175	2,000	1,175
2014-08-01	1,168	1,172	1,150	1,171	3,000	1,171
2014-07-31	1,186	1,195	1,174	1,174	13,000	1,174
2014-07-30	1,199	1,205	1,186	1,200	10,700	1,200
2014-07-29	1,184	1,200	1,180	1,199	12,300	1,199
2014-07-28	1,177	1,185	1,161	1,184	18,200	1,184
2014-07-25	1,166	1,177	1,166	1,177	6,100	1,177
2014-07-24	1,156	1,166	1,156	1,163	7,000	1,163
2014-07-23	1,174	1,174	1,156	1,156	7,300	1,156
2014-07-22	1,175	1,176	1,160	1,166	9,800	1,166
2014-07-18	1,171	1,194	1,170	1,175	5,900	1,175
2014-07-17	1,195	1,195	1,175	1,186	6,700	1,186
2014-07-16	1,177	1,195	1,170	1,191	16,300	1,191
2014-07-15	1,174	1,190	1,174	1,177	10,000	1,177
2014-07-14	1,163	1,174	1,160	1,172	6,500	1,172
2014-07-11	1,160	1,185	1,155	1,170	9,200	1,170
2014-07-10	1,182	1,195	1,176	1,185	30,300	1,185
2014-07-09	1,144	1,172	1,144	1,172	23,200	1,172
2014-07-08	1,150	1,158	1,140	1,149	12,900	1,149
2014-07-07	1,120	1,162	1,120	1,142	25,600	1,142
2014-07-04	1,090	1,115	1,090	1,110	16,900	1,110
2014-07-03	1,086	1,098	1,084	1,084	4,700	1,084
2014-07-02	1,086	1,089	1,079	1,080	9,200	1,080
2014-07-01	1,076	1,098	1,076	1,085	8,100	1,085
2014-06-30	1,071	1,084	1,071	1,077	5,000	1,077
2014-06-27	1,083	1,100	1,067	1,073	14,500	1,073
2014-06-26	1,092	1,092	1,082	1,083	15,500	1,083
2014-06-25	1,106	1,106	1,091	1,096	16,300	1,096
2014-06-24	1,097	1,100	1,086	1,100	19,300	1,100
2014-06-23	1,094	1,110	1,093	1,093	7,200	1,093
2014-06-20	1,091	1,110	1,086	1,087	9,600	1,087
2014-06-19	1,091	1,100	1,090	1,090	8,300	1,090
2014-06-18	1,090	1,110	1,087	1,090	14,500	1,090
2014-06-17	1,090	1,114	1,085	1,086	13,900	1,086
2014-06-16	1,085	1,110	1,068	1,095	16,400	1,095
2014-06-13	1,075	1,075	1,063	1,065	6,800	1,065
2014-06-12	1,062	1,080	1,060	1,075	8,200	1,075
2014-06-11	1,066	1,098	1,062	1,080	23,700	1,080
2014-06-10	1,090	1,090	1,061	1,062	18,000	1,062
2014-06-09	1,035	1,061	1,031	1,060	28,300	1,060
2014-06-06	1,028	1,036	1,027	1,027	4,000	1,027
2014-06-05	1,032	1,035	1,028	1,028	2,800	1,028
2014-06-04	1,030	1,038	1,024	1,036	5,900	1,036
2014-06-03	1,033	1,033	1,024	1,030	5,100	1,030
2014-06-02	1,008	1,022	1,008	1,018	4,500	1,018
2014-05-30	1,015	1,015	1,004	1,006	4,900	1,006
2014-05-29	1,013	1,017	1,008	1,016	1,200	1,016
2014-05-28	1,010	1,017	1,010	1,015	5,300	1,015
2014-05-27	1,015	1,015	1,010	1,013	2,500	1,013
2014-05-26	1,015	1,017	1,010	1,010	7,300	1,010
2014-05-23	1,012	1,015	1,010	1,015	3,900	1,015
2014-05-22	1,005	1,006	997	997	2,200	997
2014-05-21	1,007	1,009	1,000	1,000	1,800	1,000
2014-05-20	1,020	1,020	1,006	1,011	2,400	1,011
2014-05-19	1,047	1,047	1,022	1,022	7,600	1,022
2014-05-16	993	1,020	992	1,017	15,800	1,017
2014-05-15	970	990	970	983	8,600	983
2014-05-14	960	969	960	966	2,100	966
2014-05-13	955	986	955	961	7,100	961
2014-05-12	960	968	950	951	11,000	951
2014-05-09	980	980	963	963	5,500	963
2014-05-08	983	985	980	980	1,700	980
2014-05-07	991	992	977	980	15,300	980
2014-05-02	991	1,001	989	991	7,900	991
2014-05-01	991	995	984	994	3,400	994
2014-04-30	991	997	987	987	4,200	987
2014-04-28	996	999	993	993	2,200	993
2014-04-25	996	1,004	996	1,000	3,700	1,000
2014-04-24	1,002	1,002	994	994	2,200	994
2014-04-23	997	1,002	991	1,002	5,600	1,002
2014-04-22	1,001	1,002	995	995	5,800	995
2014-04-21	1,002	1,002	999	1,002	1,500	1,002
2014-04-18	999	1,008	995	1,003	3,500	1,003
2014-04-17	1,005	1,005	990	998	7,700	998
2014-04-16	983	1,000	983	996	3,200	996
2014-04-15	990	994	990	993	1,200	993
2014-04-14	1,003	1,003	985	986	5,700	986
2014-04-11	1,005	1,005	981	981	19,000	981
2014-04-10	1,006	1,015	1,004	1,004	8,800	1,004
2014-04-09	1,006	1,008	1,006	1,006	2,900	1,006
2014-04-08	1,007	1,011	1,003	1,010	2,500	1,010
2014-04-07	1,020	1,020	1,006	1,009	4,000	1,009
2014-04-04	1,020	1,020	1,011	1,011	3,900	1,011
2014-04-03	1,030	1,031	1,020	1,020	6,200	1,020
2014-04-02	1,030	1,033	1,023	1,023	5,200	1,023
2014-04-01	1,006	1,018	1,006	1,018	2,100	1,018
2014-03-31	1,005	1,006	1,003	1,005	2,500	1,005
2014-03-28	1,000	1,008	999	1,003	3,200	1,003
2014-03-27	993	1,009	993	1,009	1,600	1,009
2014-03-26	1,035	1,035	1,015	1,015	7,000	1,015
2014-03-25	1,024	1,034	1,024	1,034	12,600	1,034
2014-03-24	1,007	1,024	1,007	1,024	3,700	1,024
2014-03-20	1,022	1,030	1,010	1,011	4,100	1,011
2014-03-19	1,035	1,035	1,020	1,024	9,100	1,024
2014-03-18	1,014	1,036	1,013	1,036	7,100	1,036
2014-03-17	1,017	1,017	1,008	1,008	2,300	1,008
2014-03-14	1,026	1,026	1,010	1,014	3,100	1,014
2014-03-13	1,031	1,031	1,022	1,025	2,900	1,025
2014-03-12	1,038	1,042	1,030	1,031	2,600	1,031
2014-03-11	1,031	1,048	1,031	1,040	3,000	1,040
2014-03-10	1,040	1,040	1,026	1,034	4,000	1,034
2014-03-07	1,023	1,040	1,023	1,040	5,400	1,040
2014-03-06	1,011	1,023	1,011	1,023	3,600	1,023
2014-03-05	1,010	1,019	1,009	1,019	2,600	1,019
2014-03-04	1,000	1,010	1,000	1,008	6,400	1,008
2014-03-03	1,014	1,017	1,009	1,017	4,700	1,017
2014-02-28	1,018	1,023	1,013	1,013	4,900	1,013
2014-02-27	1,022	1,029	1,020	1,029	4,500	1,029
2014-02-26	1,018	1,018	1,012	1,015	3,400	1,015
2014-02-25	1,005	1,025	1,005	1,010	11,800	1,010
2014-02-24	1,016	1,020	1,002	1,005	8,300	1,005
2014-02-21	1,010	1,015	1,003	1,008	7,000	1,008
2014-02-20	1,003	1,018	1,001	1,004	4,200	1,004
2014-02-19	1,010	1,015	1,002	1,003	9,700	1,003
2014-02-18	1,026	1,026	1,004	1,014	10,100	1,014
2014-02-17	1,034	1,035	1,010	1,010	3,300	1,010
2014-02-14	1,019	1,041	1,009	1,010	6,100	1,010
2014-02-13	1,034	1,034	1,018	1,018	8,100	1,018
2014-02-12	1,039	1,039	1,020	1,021	7,900	1,021
2014-02-10	1,020	1,028	1,016	1,018	4,600	1,018
2014-02-07	1,015	1,015	1,000	1,007	28,800	1,007
2014-02-06	1,012	1,020	1,001	1,020	9,900	1,020
2014-02-05	1,074	1,090	1,024	1,056	13,600	1,056
2014-02-04	1,022	1,050	1,017	1,037	13,200	1,037
2014-02-03	1,134	1,134	1,090	1,099	9,200	1,099
2014-01-31	1,124	1,138	1,124	1,131	1,400	1,131
2014-01-30	1,112	1,140	1,110	1,134	10,900	1,134
2014-01-29	1,153	1,180	1,153	1,173	6,900	1,173
2014-01-28	1,120	1,165	1,120	1,136	4,700	1,136
2014-01-27	1,119	1,130	1,114	1,120	6,800	1,120
2014-01-24	1,166	1,166	1,140	1,149	14,800	1,149
2014-01-23	1,165	1,180	1,165	1,166	2,800	1,166
2014-01-22	1,177	1,177	1,162	1,165	16,000	1,165
2014-01-21	1,199	1,199	1,170	1,180	7,400	1,180
2014-01-20	1,170	1,198	1,166	1,198	4,800	1,198
2014-01-17	1,186	1,200	1,155	1,180	8,000	1,180
2014-01-16	1,190	1,191	1,181	1,186	6,800	1,186
2014-01-15	1,160	1,185	1,150	1,174	13,100	1,174
2014-01-14	1,140	1,164	1,140	1,163	12,100	1,163
2014-01-10	1,155	1,165	1,142	1,159	13,700	1,159
2014-01-09	1,113	1,150	1,113	1,134	16,400	1,134
2014-01-08	1,103	1,120	1,103	1,112	9,400	1,112
2014-01-07	1,120	1,122	1,105	1,110	7,400	1,110
2014-01-06	1,090	1,120	1,090	1,119	9,100	1,119

分割・併合履歴：なし