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
2018-12-281,7061,7171,6621,6734,8001,673
2018-12-271,5691,7281,5691,72222,3001,722
2018-12-261,4951,6201,4951,56516,0001,565
2018-12-251,5251,5901,4941,49424,9001,494
2018-12-211,7041,7301,5901,64534,3001,645
2018-12-201,8531,8801,7011,73728,6001,737
2018-12-191,8761,9431,8501,88616,5001,886
2018-12-181,9321,9701,9131,9165,7001,916
2018-12-171,9021,9771,8711,97222,8001,972
2018-12-142,0132,0131,8781,98226,8001,982
2018-12-131,8662,0501,8622,05038,0002,050
2018-12-121,7641,8981,7531,85238,7001,852
2018-12-111,6841,8111,6731,76432,8001,764
2018-12-101,6981,6991,6741,68416,9001,684
2018-12-071,6761,7181,6761,70013,8001,700
2018-12-061,7301,7331,6881,70519,2001,705
2018-12-051,6821,7301,6511,71526,3001,715
2018-12-041,7591,7591,6761,72221,0001,722
2018-12-031,7211,7551,7201,75013,3001,750
2018-11-301,7201,7251,7121,7257,7001,725
2018-11-291,7271,7401,7251,7258,5001,725
2018-11-281,7331,7401,7251,7275,0001,727
2018-11-271,7341,7341,7211,7337,1001,733
2018-11-261,7351,7401,7121,72111,4001,721
2018-11-221,7401,7401,7201,7235,8001,723
2018-11-211,7211,7361,7211,7253,7001,725
2018-11-201,7211,7391,7171,7308,8001,730
2018-11-191,7231,7311,7211,7234,3001,723
2018-11-161,7201,7261,7201,72011,1001,720
2018-11-151,7211,7301,7201,7218,8001,721
2018-11-141,7191,7391,7191,72110,5001,721
2018-11-131,7211,7271,7201,7209,0001,720
2018-11-121,7231,7311,7201,72110,2001,721
2018-11-091,7161,7241,7161,7182,6001,718
2018-11-081,7251,7281,7161,7165,1001,716
2018-11-071,7081,7581,7081,7158,9001,715
2018-11-061,7571,7671,7061,70822,9001,708
2018-11-051,7511,8531,7421,82110,1001,821
2018-11-021,7251,7611,7211,7474,0001,747
2018-11-011,7631,7631,7091,7246,5001,724
2018-10-311,7221,7831,7221,7616,2001,761
2018-10-301,6781,7201,6751,7084,6001,708
2018-10-291,7051,7591,7051,7076,9001,707
2018-10-261,7361,7491,6751,69918,6001,699
2018-10-251,7351,7571,7281,73622,3001,736
2018-10-241,7831,8151,7461,8158,8001,815
2018-10-231,8101,8131,7751,77823,2001,778
2018-10-221,8301,8361,7791,82610,2001,826
2018-10-191,8641,8641,7781,82411,9001,824
2018-10-181,8891,8891,8701,8754,3001,875
2018-10-171,8941,9041,8801,8804,3001,880
2018-10-161,9001,9001,8621,8756,5001,875
2018-10-151,9301,9601,8911,9007,6001,900
2018-10-121,9011,9151,8871,91513,1001,915
2018-10-111,8611,9141,8591,90418,8001,904
2018-10-101,9801,9801,9271,9729,0001,972
2018-10-091,9911,9911,9751,9848,0001,984
2018-10-051,9901,9931,9741,99117,0001,991
2018-10-041,9781,9981,9771,9906,1001,990
2018-10-031,9812,0021,9711,9907,4001,990
2018-10-022,0042,0041,9781,9815,1001,981
2018-10-012,0012,0011,9851,9982,8001,998
2018-09-281,9882,0001,9751,9854,4001,985
2018-09-271,9922,0191,9751,9885,4001,988
2018-09-262,0062,0101,9952,0104,5002,010
2018-09-251,9702,0301,9562,00714,1002,007
2018-09-211,9801,9921,9701,9709,1001,970
2018-09-202,0002,0001,9551,9928,3001,992
2018-09-192,0332,0331,9892,0004,4002,000
2018-09-181,9972,0011,9701,9937,1001,993
2018-09-141,9561,9911,9561,9802,4001,980
2018-09-131,9851,9971,9391,9393,9001,939
2018-09-121,9851,9851,9401,9456,5001,945
2018-09-111,9912,0051,9852,0041,6002,004
2018-09-101,9621,9921,9621,9866,8001,986
2018-09-071,9951,9951,9401,9607,4001,960
2018-09-062,0092,0091,9841,9963,7001,996
2018-09-052,0032,0301,9652,0306,7002,030
2018-09-042,0442,0731,9932,02712,1002,027
2018-09-032,1432,1562,0432,04316,4002,043
2018-08-312,1182,1822,0902,14334,9002,143
2018-08-301,9962,1191,9952,08333,4002,083
2018-08-291,9442,0001,9441,9919,3001,991
2018-08-281,9211,9701,9211,9549,8001,954
2018-08-271,8921,9391,8921,92611,3001,926
2018-08-241,9071,9141,8751,9129,2001,912
2018-08-231,9011,9241,9001,9073,0001,907
2018-08-221,9341,9341,8811,9165,8001,916
2018-08-211,8961,8961,8671,8756,8001,875
2018-08-201,8741,8921,8731,8804,5001,880
2018-08-171,9031,9091,8711,8737,0001,873
2018-08-161,9091,9091,8581,89810,2001,898
2018-08-151,9391,9391,9061,9085,9001,908
2018-08-141,9351,9521,9201,9365,4001,936
2018-08-131,9851,9881,9311,93415,4001,934
2018-08-102,0242,0271,9901,9915,5001,991
2018-08-092,0252,0502,0152,0255,8002,025
2018-08-082,0052,0202,0002,0117,1002,011
2018-08-072,0012,0051,9551,98315,9001,983
2018-08-062,0072,0401,9222,02032,2002,020
2018-08-032,0382,0572,0212,0576,6002,057
2018-08-022,0212,0502,0042,0166,7002,016
2018-08-012,0412,0412,0012,01011,2002,010
2018-07-312,0842,0842,0202,03723,9002,037
2018-07-302,0892,0932,0692,0847,7002,084
2018-07-272,0432,0702,0432,0576,1002,057
2018-07-262,0062,0432,0062,04315,2002,043
2018-07-252,0002,0111,9932,0064,5002,006
2018-07-242,0032,0031,9851,99110,2001,991
2018-07-231,9972,0021,9881,99910,7001,999
2018-07-202,0022,0061,9951,9976,2001,997
2018-07-192,0042,0052,0022,0021,6002,002
2018-07-181,9912,0181,9912,0044,6002,004
2018-07-171,9962,0081,9851,98510,5001,985
2018-07-131,9801,9971,9661,98528,2001,985
2018-07-121,9601,9791,9501,9667,0001,966
2018-07-111,9711,9751,9381,95318,8001,953
2018-07-101,9832,0001,9741,9779,4001,977
2018-07-091,9811,9991,9721,97910,2001,979
2018-07-061,9731,9941,9601,98116,4001,981
2018-07-051,9721,9951,9601,96420,9001,964
2018-07-042,0112,0111,9711,97110,7001,971
2018-07-031,9902,0101,9761,98413,5001,984
2018-07-022,0002,0191,9841,99011,6001,990
2018-06-291,9622,0301,9622,00911,8002,009
2018-06-282,0002,0001,9511,95322,6001,953
2018-06-272,0112,0181,9992,00016,4002,000
2018-06-262,0062,0272,0012,00520,0002,005
2018-06-252,0752,0772,0052,01724,9002,017
2018-06-222,1002,1092,0632,07218,3002,072
2018-06-212,1402,1402,0962,11611,5002,116
2018-06-202,1252,1502,0632,09527,9002,095
2018-06-192,1662,1732,1232,12615,9002,126
2018-06-182,2152,2152,1502,19415,8002,194
2018-06-152,2512,2542,2132,2239,2002,223
2018-06-142,2722,2742,2222,24219,0002,242
2018-06-132,3342,3342,2572,27220,2002,272
2018-06-122,3242,3422,3032,31116,4002,311
2018-06-112,3562,3562,3112,31217,4002,312
2018-06-082,3562,3692,3112,32626,9002,326
2018-06-072,3402,3902,3002,36056,5002,360
2018-06-062,2482,3262,2482,31286,9002,312
2018-06-052,2202,3092,1332,244171,0002,244
2018-06-042,0672,0802,0192,01915,8002,019
2018-06-012,0002,0591,9932,03733,9002,037
2018-05-312,0192,0341,9541,96017,1001,960
2018-05-301,9572,0281,9502,01922,0002,019
2018-05-292,0402,0401,9721,98221,3001,982
2018-05-282,0242,0512,0232,04011,3002,040
2018-05-252,0442,0692,0362,03813,6002,038
2018-05-242,0812,0812,0412,04115,6002,041
2018-05-232,1312,1312,0602,08019,4002,080
2018-05-222,0872,1252,0862,11413,3002,114
2018-05-212,0932,1122,0732,08239,7002,082
2018-05-182,1402,1402,0752,09242,1002,092
2018-05-172,0512,1152,0372,10961,8002,109
2018-05-162,2202,2212,0492,057125,3002,057
2018-05-152,3652,4752,3582,40342,9002,403
2018-05-142,4012,4182,3492,35037,4002,350
2018-05-112,4282,4482,4002,41615,3002,416
2018-05-102,4632,4842,4052,43116,1002,431
2018-05-092,4912,5152,4422,46317,5002,463
2018-05-082,4532,4962,4532,48312,7002,483
2018-05-072,4272,4702,4262,45119,9002,451
2018-05-022,3762,4122,3572,4126,6002,412
2018-05-012,4022,4092,3602,36141,4002,361
2018-04-272,4122,4132,3702,39120,5002,391
2018-04-262,4622,4832,3902,41025,4002,410
2018-04-252,4152,4662,3872,44221,1002,442
2018-04-242,4012,4282,3782,41210,5002,412
2018-04-232,3992,4112,3652,4097,1002,409
2018-04-202,4032,4272,3802,3907,5002,390
2018-04-192,4242,4282,3672,4199,7002,419
2018-04-182,3642,4352,3632,41721,4002,417
2018-04-172,3422,3952,2702,38160,2002,381
2018-04-162,4332,4542,3392,34240,9002,342
2018-04-132,4342,4982,4342,44723,9002,447
2018-04-122,4562,5102,4522,45921,3002,459
2018-04-112,5302,5302,4302,50626,4002,506
2018-04-102,3922,5112,3812,48027,9002,480
2018-04-092,4162,4672,4052,41245,9002,412
2018-04-062,5082,5282,4602,46049,3002,460
2018-04-052,6342,6342,5152,52046,5002,520
2018-04-042,6502,6792,5922,59434,9002,594
2018-04-032,6142,6372,6002,61135,8002,611
2018-03-302,7182,7182,6182,62622,5002,626
2018-03-292,6812,7342,5932,65137,6002,651
2018-03-282,6492,7122,5632,59038,1002,590
2018-03-272,7802,8422,6932,69346,7002,693
2018-03-262,7562,7602,5802,68787,3002,687
2018-03-232,7502,8002,7492,75640,3002,756
2018-03-222,8862,9352,8442,88625,9002,886
2018-03-202,8502,8902,8032,84860,4002,848
2018-03-193,0803,1502,9202,93250,2002,932
2018-03-163,2703,2703,1003,18051,2003,180
2018-03-153,2153,3253,2103,26528,5003,265
2018-03-143,0303,3303,0003,30591,7003,305
2018-03-133,0253,0452,9773,04016,7003,040
2018-03-123,1003,1203,0053,03530,8003,035
2018-03-093,1203,1802,9803,00544,6003,005
2018-03-082,9863,1202,9603,06054,9003,060
2018-03-072,9243,0002,8882,93630,3002,936
2018-03-062,8883,0302,8602,99543,0002,995
2018-03-052,9832,9832,7742,77461,8002,774
2018-03-023,0003,0502,9853,00056,4003,000
2018-03-013,2703,2753,0703,09085,0003,090
2018-02-283,3753,4303,2553,32055,0003,320
2018-02-273,2503,4753,1603,455129,3003,455
2018-02-263,1153,2703,0803,19090,3003,190
2018-02-233,0003,0502,9663,04513,3003,045
2018-02-222,9713,0502,9362,98034,9002,980
2018-02-212,9593,0652,9253,00053,8003,000
2018-02-202,9402,9652,8792,93843,9002,938
2018-02-192,7472,9502,7412,94643,4002,946
2018-02-162,6662,7142,6602,69748,3002,697
2018-02-152,7192,7552,6502,65357,0002,653
2018-02-142,8402,8822,6722,70170,5002,701
2018-02-133,0453,0452,8402,89075,5002,890
2018-02-092,9403,0902,9153,045100,0003,045
2018-02-082,8003,1952,7613,150200,3003,150
2018-02-072,8492,8502,7102,771163,1002,771
2018-02-062,7002,7892,4592,649380,3002,649
2018-02-052,4002,4002,3292,33435,3002,334
2018-02-022,4132,4292,3822,42617,6002,426
2018-02-012,4052,4192,3762,4149,1002,414
2018-01-312,3152,4012,3152,38910,0002,389
2018-01-302,4462,4662,3412,37825,5002,378
2018-01-292,4082,5032,4082,46720,4002,467
2018-01-262,3982,4302,3932,4209,8002,420
2018-01-252,3742,4192,3742,38810,0002,388
2018-01-242,3842,4012,3632,3749,8002,374
2018-01-232,3692,4152,3442,39513,4002,395
2018-01-222,3392,3862,3172,34813,2002,348
2018-01-192,3002,3342,3002,3144,0002,314
2018-01-182,3202,3402,3032,3047,8002,304
2018-01-172,3382,3462,3012,31515,6002,315
2018-01-162,4002,4062,3372,33720,5002,337
2018-01-152,4202,4472,4102,4138,4002,413
2018-01-122,4012,4052,3932,4053,3002,405
2018-01-112,3812,4022,3812,4024,2002,402
2018-01-102,3802,4002,3752,3856,4002,385
2018-01-092,3662,4022,3662,36914,1002,369
2018-01-052,3842,3992,3482,37414,8002,374
2018-01-042,3832,4162,3592,3909,9002,390

分割・併合履歴 : なし