4972 綜研化学(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,182	1,184	1,177	1,184	2,900	592
2016-12-29	1,188	1,191	1,178	1,184	15,300	592
2016-12-28	1,182	1,195	1,182	1,189	3,900	594.50
2016-12-27	1,179	1,185	1,176	1,182	7,100	591
2016-12-26	1,174	1,185	1,174	1,174	9,200	587
2016-12-22	1,180	1,198	1,171	1,173	15,300	586.50
2016-12-21	1,201	1,210	1,179	1,180	16,000	590
2016-12-20	1,181	1,214	1,180	1,210	23,400	605
2016-12-19	1,180	1,190	1,174	1,181	13,700	590.50
2016-12-16	1,177	1,181	1,173	1,177	5,600	588.50
2016-12-15	1,173	1,178	1,170	1,171	2,500	585.50
2016-12-14	1,171	1,178	1,168	1,168	8,400	584
2016-12-13	1,172	1,182	1,170	1,174	7,900	587
2016-12-12	1,181	1,191	1,158	1,172	18,800	586
2016-12-09	1,164	1,181	1,155	1,181	14,900	590.50
2016-12-08	1,151	1,163	1,151	1,155	5,700	577.50
2016-12-07	1,163	1,168	1,140	1,155	22,300	577.50
2016-12-06	1,168	1,168	1,156	1,166	6,000	583
2016-12-05	1,158	1,165	1,139	1,152	9,400	576
2016-12-02	1,149	1,164	1,143	1,159	23,700	579.50
2016-12-01	1,155	1,168	1,143	1,149	20,900	574.50
2016-11-30	1,148	1,158	1,148	1,153	15,400	576.50
2016-11-29	1,117	1,153	1,117	1,153	27,300	576.50
2016-11-28	1,113	1,140	1,093	1,134	26,800	567
2016-11-25	1,159	1,159	1,105	1,112	23,300	556
2016-11-24	1,166	1,170	1,138	1,144	8,600	572
2016-11-22	1,141	1,166	1,129	1,166	24,200	583
2016-11-21	1,144	1,180	1,137	1,153	13,600	576.50
2016-11-18	1,104	1,152	1,096	1,151	30,000	575.50
2016-11-17	1,090	1,095	1,073	1,085	14,100	542.50
2016-11-16	1,093	1,110	1,091	1,091	13,900	545.50
2016-11-15	1,086	1,094	1,082	1,087	4,700	543.50
2016-11-14	1,086	1,100	1,080	1,086	13,000	543
2016-11-11	1,111	1,116	1,086	1,086	24,600	543
2016-11-10	1,127	1,130	1,110	1,120	16,000	560
2016-11-09	1,164	1,183	1,003	1,087	59,400	543.50
2016-11-08	1,135	1,186	1,131	1,186	35,000	593
2016-11-07	1,185	1,190	1,100	1,151	52,400	575.50
2016-11-04	1,209	1,240	1,169	1,199	88,300	599.50
2016-11-02	1,183	1,219	1,183	1,219	73,600	609.50
2016-11-01	1,113	1,225	1,100	1,204	219,500	602
2016-10-31	1,118	1,125	1,111	1,120	38,800	560
2016-10-28	1,149	1,150	1,116	1,119	37,400	559.50
2016-10-27	1,116	1,184	1,090	1,140	262,700	570
2016-10-26	1,122	1,146	1,111	1,146	473,700	573
2016-10-25	1,003	1,016	996	996	15,400	498
2016-10-24	966	1,002	966	1,002	17,100	501
2016-10-21	963	968	955	965	5,300	482.50
2016-10-20	960	960	958	960	7,800	480
2016-10-19	960	960	956	956	5,500	478
2016-10-17	960	960	959	960	3,100	480
2016-10-13	955	959	955	959	400	479.50
2016-10-12	960	961	950	960	16,300	480
2016-10-11	954	961	954	960	11,000	480
2016-10-07	952	953	952	952	500	476
2016-10-06	955	955	952	953	1,800	476.50
2016-10-05	952	952	951	952	900	476
2016-10-04	950	955	950	955	600	477.50
2016-10-03	953	960	950	950	4,600	475
2016-09-30	961	963	956	960	11,300	480
2016-09-29	960	960	945	960	2,600	480
2016-09-28	949	958	949	958	700	479
2016-09-27	945	955	944	950	1,500	475
2016-09-26	933	965	933	958	2,300	479
2016-09-23	924	934	924	932	7,900	466
2016-09-21	920	928	920	920	4,100	460
2016-09-20	922	924	919	920	4,700	460
2016-09-16	938	938	915	919	4,900	459.50
2016-09-15	920	920	916	916	700	458
2016-09-14	921	930	918	923	3,200	461.50
2016-09-13	948	948	921	921	2,900	460.50
2016-09-12	961	964	941	948	3,600	474
2016-09-09	970	970	961	961	2,100	480.50
2016-09-07	974	974	960	963	2,400	481.50
2016-09-06	974	974	974	974	100	487
2016-09-05	975	975	968	975	2,600	487.50
2016-09-02	965	968	965	968	300	484
2016-09-01	974	975	962	965	1,400	482.50
2016-08-31	961	962	961	962	700	481
2016-08-30	962	965	962	965	200	482.50
2016-08-29	966	976	961	962	1,700	481
2016-08-26	966	966	966	966	1,100	483
2016-08-25	965	966	965	966	1,900	483
2016-08-24	950	965	950	965	400	482.50
2016-08-23	965	965	965	965	100	482.50
2016-08-22	956	977	956	975	2,100	487.50
2016-08-19	975	977	975	977	1,000	488.50
2016-08-18	960	963	960	960	2,800	480
2016-08-17	930	959	930	959	4,600	479.50
2016-08-16	930	941	930	940	2,800	470
2016-08-15	938	938	930	936	1,400	468
2016-08-12	936	938	936	938	400	469
2016-08-10	942	942	938	938	300	469
2016-08-09	949	949	934	938	600	469
2016-08-08	948	952	934	934	4,700	467
2016-08-05	914	915	914	915	500	457.50
2016-08-04	914	919	914	914	2,000	457
2016-08-03	920	927	912	922	2,500	461
2016-08-02	914	914	914	914	600	457
2016-08-01	910	920	910	920	1,200	460
2016-07-29	938	938	911	930	7,400	465
2016-07-28	938	938	938	938	200	469
2016-07-27	946	960	914	946	21,300	473
2016-07-26	934	949	934	946	7,100	473
2016-07-25	903	939	903	932	10,500	466
2016-07-22	894	898	894	898	1,600	449
2016-07-21	902	909	902	905	1,700	452.50
2016-07-20	904	904	898	898	2,200	449
2016-07-19	903	903	890	892	1,400	446
2016-07-15	876	890	876	882	1,000	441
2016-07-14	883	883	876	876	3,000	438
2016-07-13	875	886	873	881	3,700	440.50
2016-07-12	870	874	865	869	7,800	434.50
2016-07-11	868	1,010	860	865	27,200	432.50
2016-07-08	865	866	863	863	1,200	431.50
2016-07-07	865	866	865	866	300	433
2016-07-06	885	885	864	865	4,600	432.50
2016-07-05	865	872	865	867	2,200	433.50
2016-07-01	883	883	867	869	2,900	434.50
2016-06-30	871	871	871	871	100	435.50
2016-06-29	880	880	880	880	100	440
2016-06-28	857	880	854	865	6,800	432.50
2016-06-27	865	876	860	860	10,200	430
2016-06-24	885	886	866	866	8,200	433
2016-06-23	884	892	882	885	3,300	442.50
2016-06-22	880	908	880	888	8,400	444
2016-06-21	880	888	877	888	6,700	444
2016-06-20	874	889	873	889	5,400	444.50
2016-06-17	870	898	870	889	5,800	444.50
2016-06-16	879	883	860	880	8,600	440
2016-06-15	879	880	876	878	1,500	439
2016-06-14	880	888	877	880	3,000	440
2016-06-13	891	892	885	888	6,400	444
2016-06-10	888	892	888	891	1,600	445.50
2016-06-09	888	893	881	888	4,600	444
2016-06-08	895	898	887	888	3,400	444
2016-06-07	890	896	890	896	1,800	448
2016-06-06	881	910	880	905	7,200	452.50
2016-06-03	882	900	882	882	8,600	441
2016-06-02	886	887	882	882	2,600	441
2016-06-01	891	897	885	886	4,400	443
2016-05-31	894	895	894	895	500	447.50
2016-05-30	888	901	888	892	1,700	446
2016-05-27	888	893	887	893	2,500	446.50
2016-05-26	895	907	895	896	2,800	448
2016-05-25	903	908	892	892	7,300	446
2016-05-24	896	904	892	900	6,200	450
2016-05-23	890	926	884	926	6,500	463
2016-05-20	893	894	887	890	3,600	445
2016-05-19	891	902	891	894	2,300	447
2016-05-18	892	899	892	892	2,000	446
2016-05-17	892	901	892	893	1,900	446.50
2016-05-16	925	925	907	907	4,900	453.50
2016-05-13	886	898	886	898	2,300	449
2016-05-12	880	910	880	897	4,800	448.50
2016-05-11	880	900	874	889	6,500	444.50
2016-05-10	880	880	866	878	3,600	439
2016-05-09	880	891	876	880	3,000	440
2016-05-06	878	892	878	892	1,700	446
2016-05-02	890	890	878	878	1,800	439
2016-04-28	920	920	891	891	4,700	445.50
2016-04-27	930	930	906	910	4,800	455
2016-04-26	931	931	918	930	2,400	465
2016-04-25	913	913	913	913	600	456.50
2016-04-22	909	920	903	912	5,400	456
2016-04-21	920	930	916	920	3,700	460
2016-04-20	920	920	916	916	2,300	458
2016-04-19	924	930	915	921	1,200	460.50
2016-04-18	915	924	914	924	1,300	462
2016-04-15	908	924	908	924	700	462
2016-04-14	905	916	900	908	1,100	454
2016-04-13	893	900	888	900	3,700	450
2016-04-12	881	885	881	885	400	442.50
2016-04-11	885	885	880	880	400	440
2016-04-08	884	885	884	885	500	442.50
2016-04-07	889	889	885	885	600	442.50
2016-04-06	878	889	878	889	700	444.50
2016-04-05	884	885	882	882	1,400	441
2016-04-04	907	907	883	884	3,600	442
2016-04-01	916	918	910	910	1,700	455
2016-03-31	925	927	911	924	500	462
2016-03-30	919	924	910	912	3,400	456
2016-03-29	920	920	904	910	1,500	455
2016-03-28	949	949	938	940	6,400	470
2016-03-25	943	950	939	947	6,200	473.50
2016-03-24	933	943	932	943	1,900	471.50
2016-03-23	949	949	943	946	2,200	473
2016-03-22	948	948	943	944	1,000	472
2016-03-18	946	946	939	939	2,100	469.50
2016-03-17	949	957	943	946	2,600	473
2016-03-16	950	953	950	950	1,200	475
2016-03-15	945	948	940	942	2,700	471
2016-03-14	947	947	939	946	3,800	473
2016-03-11	932	946	932	946	1,700	473
2016-03-10	930	935	929	932	3,000	466
2016-03-09	939	939	935	935	700	467.50
2016-03-08	950	950	945	945	1,000	472.50
2016-03-07	950	950	945	950	2,900	475
2016-03-04	935	945	935	945	4,500	472.50
2016-03-03	919	935	919	935	3,200	467.50
2016-03-02	909	917	909	917	200	458.50
2016-03-01	907	907	888	894	2,000	447
2016-02-29	915	915	915	915	600	457.50
2016-02-26	917	917	888	888	2,600	444
2016-02-25	896	896	888	888	4,700	444
2016-02-23	892	896	877	896	2,800	448
2016-02-22	880	900	880	885	3,700	442.50
2016-02-19	880	880	876	878	3,900	439
2016-02-18	880	900	880	890	2,500	445
2016-02-17	906	906	867	875	5,300	437.50
2016-02-16	915	928	885	885	4,600	442.50
2016-02-15	860	872	860	870	6,600	435
2016-02-12	853	870	850	850	10,500	425
2016-02-10	904	927	880	901	11,700	450.50
2016-02-09	925	925	905	906	3,600	453
2016-02-08	920	927	918	926	5,600	463
2016-02-05	939	940	925	925	3,500	462.50
2016-02-04	951	951	935	949	9,500	474.50
2016-02-03	976	976	951	952	5,500	476
2016-02-02	991	994	976	978	1,900	489
2016-02-01	987	999	987	992	3,300	496
2016-01-29	968	986	968	986	1,500	493
2016-01-28	976	980	976	976	1,800	488
2016-01-27	985	988	975	975	2,100	487.50
2016-01-26	974	987	974	986	4,200	493
2016-01-25	967	985	967	974	4,000	487
2016-01-22	952	969	952	965	3,500	482.50
2016-01-21	951	961	950	950	4,000	475
2016-01-20	990	992	962	963	6,900	481.50
2016-01-19	979	1,028	979	998	6,100	499
2016-01-18	975	988	970	980	4,100	490
2016-01-15	986	1,007	985	986	3,100	493
2016-01-14	986	986	985	986	3,300	493
2016-01-13	988	1,007	986	1,007	3,000	503.50
2016-01-12	999	999	980	988	9,600	494
2016-01-08	991	1,016	991	1,001	8,600	500.50
2016-01-07	1,001	1,002	989	990	6,800	495
2016-01-06	1,005	1,008	1,001	1,001	3,200	500.50
2016-01-05	1,001	1,005	1,001	1,003	2,000	501.50
2016-01-04	1,000	1,003	999	1,001	4,000	500.50

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