4972 綜研化学(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-292,3452,3552,3362,3505,0002,350
2017-12-282,3712,3782,3212,32411,4002,324
2017-12-272,3522,3712,3172,3698,6002,369
2017-12-262,3312,3392,3022,3026,4002,302
2017-12-252,3752,4052,3152,33016,6002,330
2017-12-222,3202,3912,3202,37514,4002,375
2017-12-212,3152,3292,3112,3205,1002,320
2017-12-202,3062,3502,3062,3245,7002,324
2017-12-192,3762,3762,2802,3058,0002,305
2017-12-182,3712,4062,3362,3497,2002,349
2017-12-152,4542,4542,3342,34534,9002,345
2017-12-142,4102,5162,4102,44622,9002,446
2017-12-132,5102,5302,4042,40838,1002,408
2017-12-122,4282,5162,4282,51684,6002,516
2017-12-112,2902,4372,2692,42150,6002,421
2017-12-082,2962,3152,2492,28725,7002,287
2017-12-072,1802,3172,1802,29629,6002,296
2017-12-062,2002,2572,1602,17724,9002,177
2017-12-052,2002,2202,1482,21035,5002,210
2017-12-042,1862,2312,1862,20920,5002,209
2017-12-012,2262,2352,1852,19720,9002,197
2017-11-302,2402,2722,2112,22628,7002,226
2017-11-292,2552,2732,2402,24011,9002,240
2017-11-282,2792,2822,2262,25218,3002,252
2017-11-272,3582,3582,2712,27918,9002,279
2017-11-242,3072,3612,3022,30821,1002,308
2017-11-222,3742,3902,2992,30722,3002,307
2017-11-212,2992,3682,2832,35229,5002,352
2017-11-202,2002,2982,1992,27932,1002,279
2017-11-172,0952,2192,0952,18632,0002,186
2017-11-162,0562,1002,0322,08948,0002,089
2017-11-152,1342,1552,0552,06749,6002,067
2017-11-132,2212,2292,2102,21612,8002,216
2017-11-102,2462,2882,2162,23718,7002,237
2017-11-092,2752,2952,2322,25135,4002,251
2017-11-082,2852,3082,2372,26024,3002,260
2017-11-072,4492,4802,2652,290123,5002,290
2017-11-062,4222,4552,4152,45515,3002,455
2017-11-022,4392,4502,4052,42213,7002,422
2017-11-012,4652,4672,4212,43923,5002,439
2017-10-312,4042,4692,4042,46622,0002,466
2017-10-302,3952,4102,3802,40417,7002,404
2017-10-272,3832,4002,3762,3977,6002,397
2017-10-262,3732,4222,3632,41214,7002,412
2017-10-252,3792,3922,3562,37317,6002,373
2017-10-242,3602,3862,3382,37910,7002,379
2017-10-232,3102,3782,3092,36013,6002,360
2017-10-202,3302,3302,2952,30911,6002,309
2017-10-192,3452,3702,3212,3305,6002,330
2017-10-182,3502,3882,3152,34514,8002,345
2017-10-172,3402,3552,2732,35014,9002,350
2017-10-162,3512,4082,3252,34019,1002,340
2017-10-132,4202,4402,3572,35718,9002,357
2017-10-122,3792,4852,3702,45030,1002,450
2017-10-112,3782,3782,3602,3686,8002,368
2017-10-102,3462,3882,3072,38827,7002,388
2017-10-062,3752,4892,3502,37977,6002,379
2017-10-052,3012,3442,3012,32516,4002,325
2017-10-042,3652,3742,2852,30141,9002,301
2017-10-032,3872,3982,3602,38120,3002,381
2017-10-022,3962,3962,3332,36227,5002,362
2017-09-292,3782,3922,3172,36040,6002,360
2017-09-282,4992,4992,3602,42182,8002,421
2017-09-272,5162,6142,4262,477279,1002,477
2017-09-262,0902,1202,0732,11612,8002,116
2017-09-252,0442,0902,0442,09014,8002,090
2017-09-222,0792,1172,0082,04341,0002,043
2017-09-212,0452,1392,0452,12949,8002,129
2017-09-202,0102,0461,9742,04524,9002,045
2017-09-192,0472,0831,9502,01053,1002,010
2017-09-151,9592,0201,9502,02072,5002,020
2017-09-141,8001,9471,7731,94267,1001,942
2017-09-131,8351,8641,7601,79834,6001,798
2017-09-121,8211,8311,8001,82015,7001,820
2017-09-111,7971,8351,7921,81812,5001,818
2017-09-081,8111,8541,7891,79746,4001,797
2017-09-071,7941,8291,7631,77340,4001,773
2017-09-061,7421,8091,7371,78524,7001,785
2017-09-051,8801,9301,7311,76781,7001,767
2017-09-041,8611,8771,7911,79122,1001,791
2017-09-011,8161,8901,7631,88946,1001,889
2017-08-311,7341,8201,7341,82059,8001,820
2017-08-301,7391,7591,7131,73619,9001,736
2017-08-291,7461,7841,7271,73044,8001,730
2017-08-281,7631,7651,7171,73438,2001,734
2017-08-251,6601,7501,6551,73973,6001,739
2017-08-241,6301,6531,6271,64420,0001,644
2017-08-231,6471,6471,6241,6245,7001,624
2017-08-221,6471,6471,6251,6293,6001,629
2017-08-211,6561,6701,6281,63616,7001,636
2017-08-181,6281,6651,6191,65631,0001,656
2017-08-171,6311,6951,6271,66030,5001,660
2017-08-161,6461,6461,6081,62919,6001,629
2017-08-151,6241,6361,6201,6226,0001,622
2017-08-141,6271,6421,6071,6185,0001,618
2017-08-101,5941,6591,5781,65938,8001,659
2017-08-091,6391,6391,5911,6097,7001,609
2017-08-081,6491,6491,6151,64116,9001,641
2017-08-071,6501,6701,6391,64949,3001,649
2017-08-041,5801,5801,5631,57811,3001,578
2017-08-031,5381,5441,5211,5445,1001,544
2017-08-021,5201,5381,5201,5383,0001,538
2017-08-011,5541,5541,5101,5205,4001,520
2017-07-311,5411,5601,5411,5493,8001,549
2017-07-281,5791,5891,5321,5509,5001,550
2017-07-271,6001,6001,5781,57811,5001,578
2017-07-261,6081,6351,5891,58937,7001,589
2017-07-251,5691,6101,5691,60528,1001,605
2017-07-241,5721,5721,5561,5697,1001,569
2017-07-211,5701,5771,5551,5735,1001,573
2017-07-201,5581,5781,5521,5557,2001,555
2017-07-191,5521,5751,5491,56510,1001,565
2017-07-181,5451,5891,5001,54433,3001,544
2017-07-141,5371,5421,5291,5429,2001,542
2017-07-131,5361,5421,5241,5407,8001,540
2017-07-121,5241,5391,5161,5349,8001,534
2017-07-111,4981,5371,4981,5377,1001,537
2017-07-101,5121,5171,4801,51318,0001,513
2017-07-071,4621,4781,4621,4702,1001,470
2017-07-061,4811,4821,4711,4714,8001,471
2017-07-051,4871,4871,4691,4823,9001,482
2017-07-041,4851,4891,4551,4764,7001,476
2017-07-031,4561,4731,4561,4732,5001,473
2017-06-301,4391,4711,4301,4606,4001,460
2017-06-291,4531,4851,4391,45825,5001,458
2017-06-281,4701,4701,4351,4357,8001,435
2017-06-271,4741,4811,4561,4773,6001,477
2017-06-261,4891,4971,4611,4619,2001,461
2017-06-231,4551,4871,4551,48711,8001,487
2017-06-221,4501,4611,4481,45110,9001,451
2017-06-211,4311,4701,4211,45225,0001,452
2017-06-201,4051,4111,4001,4068,3001,406
2017-06-191,4031,4031,3961,3996,7001,399
2017-06-161,4051,4101,3971,4058,4001,405
2017-06-151,4071,4171,3961,4055,6001,405
2017-06-141,4101,4341,4061,40715,0001,407
2017-06-131,3951,4021,3951,4022,4001,402
2017-06-121,4091,4091,3981,40111,8001,401
2017-06-091,4221,4221,3981,39813,5001,398
2017-06-081,4251,4261,4201,4201,5001,420
2017-06-071,4381,4381,4231,4231,9001,423
2017-06-061,4301,4471,4221,4337,6001,433
2017-06-051,4301,4411,4301,4324,9001,432
2017-06-021,4221,4291,4221,4253,5001,425
2017-06-011,4241,4391,4181,4205,7001,420
2017-05-311,4191,4241,4181,4242,4001,424
2017-05-301,4321,4321,4131,4233,1001,423
2017-05-291,4331,4491,4151,4494,3001,449
2017-05-261,4451,4511,4331,4392,1001,439
2017-05-251,4161,4821,4151,44516,3001,445
2017-05-241,4151,4161,4031,4152,9001,415
2017-05-231,4211,4211,4021,40210,3001,402
2017-05-221,4191,4291,4151,42211,0001,422
2017-05-191,4191,4191,4111,4172,2001,417
2017-05-181,4101,4291,4061,41913,4001,419
2017-05-171,4311,4411,4231,43016,3001,430
2017-05-161,4261,4581,4201,44346,9001,443
2017-05-151,4901,4921,4601,4869,3001,486
2017-05-121,4991,5041,4851,49011,4001,490
2017-05-111,5041,5061,4891,4947,2001,494
2017-05-101,5021,5101,4961,5048,4001,504
2017-05-091,5101,5101,5001,5056,2001,505
2017-05-081,4881,5061,4881,50112,5001,501
2017-05-021,4831,4851,4541,47512,9001,475
2017-05-011,4481,4891,4481,4655,8001,465
2017-04-281,4701,4711,4311,44610,3001,446
2017-04-271,4971,4971,4601,4756,8001,475
2017-04-261,4541,4961,4541,47715,1001,477
2017-04-251,4621,4621,4481,44914,3001,449
2017-04-241,4681,4681,4321,4445,5001,444
2017-04-211,4451,4541,4391,4436,7001,443
2017-04-201,4231,4461,4161,4375,5001,437
2017-04-191,4071,4291,4071,4272,3001,427
2017-04-181,4191,4351,4191,4228,9001,422
2017-04-171,3901,4081,3811,40814,8001,408
2017-04-141,4001,4221,4001,40010,3001,400
2017-04-131,3951,4331,3921,42816,8001,428
2017-04-121,4301,4311,4001,40425,5001,404
2017-04-111,4481,4481,4301,4327,9001,432
2017-04-101,4351,4591,4351,4549,4001,454
2017-04-071,4291,4501,4191,42914,2001,429
2017-04-061,4531,4551,4041,42420,7001,424
2017-04-051,4371,4771,4371,47713,5001,477
2017-04-041,5141,5201,4331,45830,7001,458
2017-04-031,5941,5951,5151,52340,4001,523
2017-03-311,5721,5961,5721,5819,0001,581
2017-03-301,5701,5951,5611,58615,3001,586
2017-03-291,5801,5951,5711,58514,9001,585
2017-03-281,5901,6181,5841,60414,3001,604
2017-03-271,6001,6191,5821,59011,9001,590
2017-03-241,5601,6271,5591,62633,5001,626
2017-03-231,5821,5951,5591,56022,9001,560
2017-03-221,5921,6131,5761,58523,9001,585
2017-03-211,6121,6271,5911,62427,4001,624
2017-03-171,6401,6661,6211,63332,9001,633
2017-03-161,6051,6431,6031,6368,2001,636
2017-03-151,6331,6331,6121,62521,1001,625
2017-03-141,6501,6561,6311,63340,0001,633
2017-03-131,6711,6881,6651,67915,2001,679
2017-03-101,6701,6761,6541,67117,9001,671
2017-03-091,6751,6921,6431,66239,8001,662
2017-03-081,6571,6791,6571,66613,0001,666
2017-03-071,6801,6801,6371,64835,5001,648
2017-03-061,6681,6791,6601,67729,6001,677
2017-03-031,6501,6771,6451,65445,0001,654
2017-03-021,6131,6661,6041,65980,3001,659
2017-03-011,5871,6081,5341,59184,7001,591
2017-02-281,5551,5781,5501,56020,1001,560
2017-02-271,5891,5911,5401,55542,7001,555
2017-02-241,6031,6091,5751,59533,0001,595
2017-02-231,5361,5951,5331,59559,8001,595
2017-02-221,5131,5341,5041,53126,8001,531
2017-02-211,4841,5001,4831,50014,6001,500
2017-02-201,5281,5281,4821,48644,1001,486
2017-02-171,5301,5311,5131,51630,6001,516
2017-02-161,5181,5381,5021,530139,0001,530
2017-02-151,4901,5051,4761,47636,6001,476
2017-02-141,5201,5201,4811,48147,3001,481
2017-02-131,5251,5361,5111,52020,5001,520
2017-02-101,5141,5141,4891,51028,3001,510
2017-02-091,5121,5211,4881,50331,0001,503
2017-02-081,5131,5461,4911,50750,4001,507
2017-02-071,5811,5901,5241,54062,1001,540
2017-02-061,6001,6301,5831,62433,6001,624
2017-02-031,6251,6651,6001,60061,8001,600
2017-02-021,6001,6371,6001,62742,5001,627
2017-02-011,6371,6371,5911,59849,9001,598
2017-01-311,5861,6271,5841,625102,1001,625
2017-01-301,6861,7061,6071,610451,9001,610
2017-01-271,3901,4281,3881,40630,9001,406
2017-01-261,3891,3951,3701,38721,8001,387
2017-01-251,3091,3881,3091,38762,8001,387
2017-01-241,2991,3071,2921,30222,0001,302
2017-01-231,2771,3041,2751,29321,2001,293
2017-01-201,2721,2921,2721,27726,2001,277
2017-01-191,2881,2881,2691,27224,2001,272
2017-01-181,2821,2821,2521,26813,5001,268
2017-01-171,2951,3081,2851,28620,9001,286
2017-01-161,2991,3151,2841,29326,7001,293
2017-01-131,2711,2851,2711,2811,8001,281
2017-01-121,2911,2931,2741,28611,7001,286
2017-01-111,2641,3281,2601,30826,0001,308
2017-01-101,2631,2791,2501,27022,1001,270
2017-01-061,2461,2681,2391,26228,5001,262
2017-01-051,2401,2491,2321,24618,1001,246
2017-01-041,1921,2221,1921,22212,8001,222

分割・併合履歴 : なし