4972 綜研化学(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,706	1,717	1,662	1,673	4,800	836.50
2018-12-27	1,569	1,728	1,569	1,722	22,300	861
2018-12-26	1,495	1,620	1,495	1,565	16,000	782.50
2018-12-25	1,525	1,590	1,494	1,494	24,900	747
2018-12-21	1,704	1,730	1,590	1,645	34,300	822.50
2018-12-20	1,853	1,880	1,701	1,737	28,600	868.50
2018-12-19	1,876	1,943	1,850	1,886	16,500	943
2018-12-18	1,932	1,970	1,913	1,916	5,700	958
2018-12-17	1,902	1,977	1,871	1,972	22,800	986
2018-12-14	2,013	2,013	1,878	1,982	26,800	991
2018-12-13	1,866	2,050	1,862	2,050	38,000	1,025
2018-12-12	1,764	1,898	1,753	1,852	38,700	926
2018-12-11	1,684	1,811	1,673	1,764	32,800	882
2018-12-10	1,698	1,699	1,674	1,684	16,900	842
2018-12-07	1,676	1,718	1,676	1,700	13,800	850
2018-12-06	1,730	1,733	1,688	1,705	19,200	852.50
2018-12-05	1,682	1,730	1,651	1,715	26,300	857.50
2018-12-04	1,759	1,759	1,676	1,722	21,000	861
2018-12-03	1,721	1,755	1,720	1,750	13,300	875
2018-11-30	1,720	1,725	1,712	1,725	7,700	862.50
2018-11-29	1,727	1,740	1,725	1,725	8,500	862.50
2018-11-28	1,733	1,740	1,725	1,727	5,000	863.50
2018-11-27	1,734	1,734	1,721	1,733	7,100	866.50
2018-11-26	1,735	1,740	1,712	1,721	11,400	860.50
2018-11-22	1,740	1,740	1,720	1,723	5,800	861.50
2018-11-21	1,721	1,736	1,721	1,725	3,700	862.50
2018-11-20	1,721	1,739	1,717	1,730	8,800	865
2018-11-19	1,723	1,731	1,721	1,723	4,300	861.50
2018-11-16	1,720	1,726	1,720	1,720	11,100	860
2018-11-15	1,721	1,730	1,720	1,721	8,800	860.50
2018-11-14	1,719	1,739	1,719	1,721	10,500	860.50
2018-11-13	1,721	1,727	1,720	1,720	9,000	860
2018-11-12	1,723	1,731	1,720	1,721	10,200	860.50
2018-11-09	1,716	1,724	1,716	1,718	2,600	859
2018-11-08	1,725	1,728	1,716	1,716	5,100	858
2018-11-07	1,708	1,758	1,708	1,715	8,900	857.50
2018-11-06	1,757	1,767	1,706	1,708	22,900	854
2018-11-05	1,751	1,853	1,742	1,821	10,100	910.50
2018-11-02	1,725	1,761	1,721	1,747	4,000	873.50
2018-11-01	1,763	1,763	1,709	1,724	6,500	862
2018-10-31	1,722	1,783	1,722	1,761	6,200	880.50
2018-10-30	1,678	1,720	1,675	1,708	4,600	854
2018-10-29	1,705	1,759	1,705	1,707	6,900	853.50
2018-10-26	1,736	1,749	1,675	1,699	18,600	849.50
2018-10-25	1,735	1,757	1,728	1,736	22,300	868
2018-10-24	1,783	1,815	1,746	1,815	8,800	907.50
2018-10-23	1,810	1,813	1,775	1,778	23,200	889
2018-10-22	1,830	1,836	1,779	1,826	10,200	913
2018-10-19	1,864	1,864	1,778	1,824	11,900	912
2018-10-18	1,889	1,889	1,870	1,875	4,300	937.50
2018-10-17	1,894	1,904	1,880	1,880	4,300	940
2018-10-16	1,900	1,900	1,862	1,875	6,500	937.50
2018-10-15	1,930	1,960	1,891	1,900	7,600	950
2018-10-12	1,901	1,915	1,887	1,915	13,100	957.50
2018-10-11	1,861	1,914	1,859	1,904	18,800	952
2018-10-10	1,980	1,980	1,927	1,972	9,000	986
2018-10-09	1,991	1,991	1,975	1,984	8,000	992
2018-10-05	1,990	1,993	1,974	1,991	17,000	995.50
2018-10-04	1,978	1,998	1,977	1,990	6,100	995
2018-10-03	1,981	2,002	1,971	1,990	7,400	995
2018-10-02	2,004	2,004	1,978	1,981	5,100	990.50
2018-10-01	2,001	2,001	1,985	1,998	2,800	999
2018-09-28	1,988	2,000	1,975	1,985	4,400	992.50
2018-09-27	1,992	2,019	1,975	1,988	5,400	994
2018-09-26	2,006	2,010	1,995	2,010	4,500	1,005
2018-09-25	1,970	2,030	1,956	2,007	14,100	1,003.50
2018-09-21	1,980	1,992	1,970	1,970	9,100	985
2018-09-20	2,000	2,000	1,955	1,992	8,300	996
2018-09-19	2,033	2,033	1,989	2,000	4,400	1,000
2018-09-18	1,997	2,001	1,970	1,993	7,100	996.50
2018-09-14	1,956	1,991	1,956	1,980	2,400	990
2018-09-13	1,985	1,997	1,939	1,939	3,900	969.50
2018-09-12	1,985	1,985	1,940	1,945	6,500	972.50
2018-09-11	1,991	2,005	1,985	2,004	1,600	1,002
2018-09-10	1,962	1,992	1,962	1,986	6,800	993
2018-09-07	1,995	1,995	1,940	1,960	7,400	980
2018-09-06	2,009	2,009	1,984	1,996	3,700	998
2018-09-05	2,003	2,030	1,965	2,030	6,700	1,015
2018-09-04	2,044	2,073	1,993	2,027	12,100	1,013.50
2018-09-03	2,143	2,156	2,043	2,043	16,400	1,021.50
2018-08-31	2,118	2,182	2,090	2,143	34,900	1,071.50
2018-08-30	1,996	2,119	1,995	2,083	33,400	1,041.50
2018-08-29	1,944	2,000	1,944	1,991	9,300	995.50
2018-08-28	1,921	1,970	1,921	1,954	9,800	977
2018-08-27	1,892	1,939	1,892	1,926	11,300	963
2018-08-24	1,907	1,914	1,875	1,912	9,200	956
2018-08-23	1,901	1,924	1,900	1,907	3,000	953.50
2018-08-22	1,934	1,934	1,881	1,916	5,800	958
2018-08-21	1,896	1,896	1,867	1,875	6,800	937.50
2018-08-20	1,874	1,892	1,873	1,880	4,500	940
2018-08-17	1,903	1,909	1,871	1,873	7,000	936.50
2018-08-16	1,909	1,909	1,858	1,898	10,200	949
2018-08-15	1,939	1,939	1,906	1,908	5,900	954
2018-08-14	1,935	1,952	1,920	1,936	5,400	968
2018-08-13	1,985	1,988	1,931	1,934	15,400	967
2018-08-10	2,024	2,027	1,990	1,991	5,500	995.50
2018-08-09	2,025	2,050	2,015	2,025	5,800	1,012.50
2018-08-08	2,005	2,020	2,000	2,011	7,100	1,005.50
2018-08-07	2,001	2,005	1,955	1,983	15,900	991.50
2018-08-06	2,007	2,040	1,922	2,020	32,200	1,010
2018-08-03	2,038	2,057	2,021	2,057	6,600	1,028.50
2018-08-02	2,021	2,050	2,004	2,016	6,700	1,008
2018-08-01	2,041	2,041	2,001	2,010	11,200	1,005
2018-07-31	2,084	2,084	2,020	2,037	23,900	1,018.50
2018-07-30	2,089	2,093	2,069	2,084	7,700	1,042
2018-07-27	2,043	2,070	2,043	2,057	6,100	1,028.50
2018-07-26	2,006	2,043	2,006	2,043	15,200	1,021.50
2018-07-25	2,000	2,011	1,993	2,006	4,500	1,003
2018-07-24	2,003	2,003	1,985	1,991	10,200	995.50
2018-07-23	1,997	2,002	1,988	1,999	10,700	999.50
2018-07-20	2,002	2,006	1,995	1,997	6,200	998.50
2018-07-19	2,004	2,005	2,002	2,002	1,600	1,001
2018-07-18	1,991	2,018	1,991	2,004	4,600	1,002
2018-07-17	1,996	2,008	1,985	1,985	10,500	992.50
2018-07-13	1,980	1,997	1,966	1,985	28,200	992.50
2018-07-12	1,960	1,979	1,950	1,966	7,000	983
2018-07-11	1,971	1,975	1,938	1,953	18,800	976.50
2018-07-10	1,983	2,000	1,974	1,977	9,400	988.50
2018-07-09	1,981	1,999	1,972	1,979	10,200	989.50
2018-07-06	1,973	1,994	1,960	1,981	16,400	990.50
2018-07-05	1,972	1,995	1,960	1,964	20,900	982
2018-07-04	2,011	2,011	1,971	1,971	10,700	985.50
2018-07-03	1,990	2,010	1,976	1,984	13,500	992
2018-07-02	2,000	2,019	1,984	1,990	11,600	995
2018-06-29	1,962	2,030	1,962	2,009	11,800	1,004.50
2018-06-28	2,000	2,000	1,951	1,953	22,600	976.50
2018-06-27	2,011	2,018	1,999	2,000	16,400	1,000
2018-06-26	2,006	2,027	2,001	2,005	20,000	1,002.50
2018-06-25	2,075	2,077	2,005	2,017	24,900	1,008.50
2018-06-22	2,100	2,109	2,063	2,072	18,300	1,036
2018-06-21	2,140	2,140	2,096	2,116	11,500	1,058
2018-06-20	2,125	2,150	2,063	2,095	27,900	1,047.50
2018-06-19	2,166	2,173	2,123	2,126	15,900	1,063
2018-06-18	2,215	2,215	2,150	2,194	15,800	1,097
2018-06-15	2,251	2,254	2,213	2,223	9,200	1,111.50
2018-06-14	2,272	2,274	2,222	2,242	19,000	1,121
2018-06-13	2,334	2,334	2,257	2,272	20,200	1,136
2018-06-12	2,324	2,342	2,303	2,311	16,400	1,155.50
2018-06-11	2,356	2,356	2,311	2,312	17,400	1,156
2018-06-08	2,356	2,369	2,311	2,326	26,900	1,163
2018-06-07	2,340	2,390	2,300	2,360	56,500	1,180
2018-06-06	2,248	2,326	2,248	2,312	86,900	1,156
2018-06-05	2,220	2,309	2,133	2,244	171,000	1,122
2018-06-04	2,067	2,080	2,019	2,019	15,800	1,009.50
2018-06-01	2,000	2,059	1,993	2,037	33,900	1,018.50
2018-05-31	2,019	2,034	1,954	1,960	17,100	980
2018-05-30	1,957	2,028	1,950	2,019	22,000	1,009.50
2018-05-29	2,040	2,040	1,972	1,982	21,300	991
2018-05-28	2,024	2,051	2,023	2,040	11,300	1,020
2018-05-25	2,044	2,069	2,036	2,038	13,600	1,019
2018-05-24	2,081	2,081	2,041	2,041	15,600	1,020.50
2018-05-23	2,131	2,131	2,060	2,080	19,400	1,040
2018-05-22	2,087	2,125	2,086	2,114	13,300	1,057
2018-05-21	2,093	2,112	2,073	2,082	39,700	1,041
2018-05-18	2,140	2,140	2,075	2,092	42,100	1,046
2018-05-17	2,051	2,115	2,037	2,109	61,800	1,054.50
2018-05-16	2,220	2,221	2,049	2,057	125,300	1,028.50
2018-05-15	2,365	2,475	2,358	2,403	42,900	1,201.50
2018-05-14	2,401	2,418	2,349	2,350	37,400	1,175
2018-05-11	2,428	2,448	2,400	2,416	15,300	1,208
2018-05-10	2,463	2,484	2,405	2,431	16,100	1,215.50
2018-05-09	2,491	2,515	2,442	2,463	17,500	1,231.50
2018-05-08	2,453	2,496	2,453	2,483	12,700	1,241.50
2018-05-07	2,427	2,470	2,426	2,451	19,900	1,225.50
2018-05-02	2,376	2,412	2,357	2,412	6,600	1,206
2018-05-01	2,402	2,409	2,360	2,361	41,400	1,180.50
2018-04-27	2,412	2,413	2,370	2,391	20,500	1,195.50
2018-04-26	2,462	2,483	2,390	2,410	25,400	1,205
2018-04-25	2,415	2,466	2,387	2,442	21,100	1,221
2018-04-24	2,401	2,428	2,378	2,412	10,500	1,206
2018-04-23	2,399	2,411	2,365	2,409	7,100	1,204.50
2018-04-20	2,403	2,427	2,380	2,390	7,500	1,195
2018-04-19	2,424	2,428	2,367	2,419	9,700	1,209.50
2018-04-18	2,364	2,435	2,363	2,417	21,400	1,208.50
2018-04-17	2,342	2,395	2,270	2,381	60,200	1,190.50
2018-04-16	2,433	2,454	2,339	2,342	40,900	1,171
2018-04-13	2,434	2,498	2,434	2,447	23,900	1,223.50
2018-04-12	2,456	2,510	2,452	2,459	21,300	1,229.50
2018-04-11	2,530	2,530	2,430	2,506	26,400	1,253
2018-04-10	2,392	2,511	2,381	2,480	27,900	1,240
2018-04-09	2,416	2,467	2,405	2,412	45,900	1,206
2018-04-06	2,508	2,528	2,460	2,460	49,300	1,230
2018-04-05	2,634	2,634	2,515	2,520	46,500	1,260
2018-04-04	2,650	2,679	2,592	2,594	34,900	1,297
2018-04-03	2,614	2,637	2,600	2,611	35,800	1,305.50
2018-03-30	2,718	2,718	2,618	2,626	22,500	1,313
2018-03-29	2,681	2,734	2,593	2,651	37,600	1,325.50
2018-03-28	2,649	2,712	2,563	2,590	38,100	1,295
2018-03-27	2,780	2,842	2,693	2,693	46,700	1,346.50
2018-03-26	2,756	2,760	2,580	2,687	87,300	1,343.50
2018-03-23	2,750	2,800	2,749	2,756	40,300	1,378
2018-03-22	2,886	2,935	2,844	2,886	25,900	1,443
2018-03-20	2,850	2,890	2,803	2,848	60,400	1,424
2018-03-19	3,080	3,150	2,920	2,932	50,200	1,466
2018-03-16	3,270	3,270	3,100	3,180	51,200	1,590
2018-03-15	3,215	3,325	3,210	3,265	28,500	1,632.50
2018-03-14	3,030	3,330	3,000	3,305	91,700	1,652.50
2018-03-13	3,025	3,045	2,977	3,040	16,700	1,520
2018-03-12	3,100	3,120	3,005	3,035	30,800	1,517.50
2018-03-09	3,120	3,180	2,980	3,005	44,600	1,502.50
2018-03-08	2,986	3,120	2,960	3,060	54,900	1,530
2018-03-07	2,924	3,000	2,888	2,936	30,300	1,468
2018-03-06	2,888	3,030	2,860	2,995	43,000	1,497.50
2018-03-05	2,983	2,983	2,774	2,774	61,800	1,387
2018-03-02	3,000	3,050	2,985	3,000	56,400	1,500
2018-03-01	3,270	3,275	3,070	3,090	85,000	1,545
2018-02-28	3,375	3,430	3,255	3,320	55,000	1,660
2018-02-27	3,250	3,475	3,160	3,455	129,300	1,727.50
2018-02-26	3,115	3,270	3,080	3,190	90,300	1,595
2018-02-23	3,000	3,050	2,966	3,045	13,300	1,522.50
2018-02-22	2,971	3,050	2,936	2,980	34,900	1,490
2018-02-21	2,959	3,065	2,925	3,000	53,800	1,500
2018-02-20	2,940	2,965	2,879	2,938	43,900	1,469
2018-02-19	2,747	2,950	2,741	2,946	43,400	1,473
2018-02-16	2,666	2,714	2,660	2,697	48,300	1,348.50
2018-02-15	2,719	2,755	2,650	2,653	57,000	1,326.50
2018-02-14	2,840	2,882	2,672	2,701	70,500	1,350.50
2018-02-13	3,045	3,045	2,840	2,890	75,500	1,445
2018-02-09	2,940	3,090	2,915	3,045	100,000	1,522.50
2018-02-08	2,800	3,195	2,761	3,150	200,300	1,575
2018-02-07	2,849	2,850	2,710	2,771	163,100	1,385.50
2018-02-06	2,700	2,789	2,459	2,649	380,300	1,324.50
2018-02-05	2,400	2,400	2,329	2,334	35,300	1,167
2018-02-02	2,413	2,429	2,382	2,426	17,600	1,213
2018-02-01	2,405	2,419	2,376	2,414	9,100	1,207
2018-01-31	2,315	2,401	2,315	2,389	10,000	1,194.50
2018-01-30	2,446	2,466	2,341	2,378	25,500	1,189
2018-01-29	2,408	2,503	2,408	2,467	20,400	1,233.50
2018-01-26	2,398	2,430	2,393	2,420	9,800	1,210
2018-01-25	2,374	2,419	2,374	2,388	10,000	1,194
2018-01-24	2,384	2,401	2,363	2,374	9,800	1,187
2018-01-23	2,369	2,415	2,344	2,395	13,400	1,197.50
2018-01-22	2,339	2,386	2,317	2,348	13,200	1,174
2018-01-19	2,300	2,334	2,300	2,314	4,000	1,157
2018-01-18	2,320	2,340	2,303	2,304	7,800	1,152
2018-01-17	2,338	2,346	2,301	2,315	15,600	1,157.50
2018-01-16	2,400	2,406	2,337	2,337	20,500	1,168.50
2018-01-15	2,420	2,447	2,410	2,413	8,400	1,206.50
2018-01-12	2,401	2,405	2,393	2,405	3,300	1,202.50
2018-01-11	2,381	2,402	2,381	2,402	4,200	1,201
2018-01-10	2,380	2,400	2,375	2,385	6,400	1,192.50
2018-01-09	2,366	2,402	2,366	2,369	14,100	1,184.50
2018-01-05	2,384	2,399	2,348	2,374	14,800	1,187
2018-01-04	2,383	2,416	2,359	2,390	9,900	1,195

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