4972 綜研化学(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,413	1,424	1,401	1,422	5,500	1,422
2019-12-27	1,393	1,414	1,390	1,409	7,400	1,409
2019-12-26	1,370	1,399	1,370	1,387	16,500	1,387
2019-12-25	1,380	1,381	1,367	1,367	46,500	1,367
2019-12-24	1,407	1,411	1,375	1,380	15,800	1,380
2019-12-23	1,423	1,436	1,411	1,412	16,500	1,412
2019-12-20	1,450	1,458	1,423	1,423	27,800	1,423
2019-12-19	1,422	1,446	1,422	1,445	13,500	1,445
2019-12-18	1,432	1,446	1,422	1,422	7,400	1,422
2019-12-17	1,458	1,458	1,426	1,432	11,300	1,432
2019-12-16	1,461	1,461	1,420	1,444	18,500	1,444
2019-12-13	1,483	1,490	1,440	1,444	22,200	1,444
2019-12-12	1,500	1,502	1,468	1,482	16,900	1,482
2019-12-11	1,485	1,547	1,485	1,508	29,900	1,508
2019-12-10	1,469	1,486	1,469	1,479	13,700	1,479
2019-12-09	1,450	1,479	1,448	1,468	25,000	1,468
2019-12-06	1,451	1,462	1,412	1,413	20,700	1,413
2019-12-05	1,468	1,472	1,445	1,451	16,300	1,451
2019-12-04	1,430	1,470	1,430	1,468	14,900	1,468
2019-12-03	1,449	1,463	1,430	1,459	21,300	1,459
2019-12-02	1,450	1,450	1,424	1,449	19,200	1,449
2019-11-29	1,390	1,449	1,390	1,426	30,600	1,426
2019-11-28	1,373	1,397	1,364	1,395	25,100	1,395
2019-11-27	1,365	1,386	1,355	1,359	30,700	1,359
2019-11-26	1,363	1,380	1,343	1,343	25,600	1,343
2019-11-25	1,339	1,379	1,331	1,363	39,000	1,363
2019-11-22	1,324	1,324	1,308	1,319	14,600	1,319
2019-11-21	1,290	1,324	1,270	1,324	44,600	1,324
2019-11-20	1,313	1,313	1,293	1,293	24,800	1,293
2019-11-19	1,308	1,340	1,303	1,303	22,200	1,303
2019-11-18	1,300	1,310	1,291	1,307	27,000	1,307
2019-11-15	1,266	1,277	1,262	1,275	38,900	1,275
2019-11-14	1,294	1,297	1,264	1,264	35,500	1,264
2019-11-13	1,310	1,336	1,292	1,292	28,700	1,292
2019-11-12	1,345	1,345	1,313	1,315	17,300	1,315
2019-11-11	1,358	1,358	1,338	1,346	14,300	1,346
2019-11-08	1,316	1,340	1,314	1,335	19,600	1,335
2019-11-07	1,300	1,318	1,290	1,303	36,500	1,303
2019-11-06	1,289	1,290	1,265	1,290	30,600	1,290
2019-11-05	1,232	1,284	1,232	1,260	61,800	1,260
2019-11-01	1,228	1,234	1,225	1,228	14,400	1,228
2019-10-31	1,226	1,241	1,226	1,232	21,400	1,232
2019-10-30	1,238	1,242	1,225	1,228	26,500	1,228
2019-10-29	1,249	1,251	1,239	1,245	27,300	1,245
2019-10-28	1,223	1,251	1,223	1,249	36,800	1,249
2019-10-25	1,220	1,221	1,211	1,219	17,400	1,219
2019-10-24	1,215	1,220	1,213	1,220	14,600	1,220
2019-10-23	1,227	1,228	1,213	1,215	13,400	1,215
2019-10-21	1,225	1,225	1,203	1,211	18,600	1,211
2019-10-18	1,231	1,236	1,220	1,222	18,200	1,222
2019-10-17	1,224	1,232	1,223	1,231	12,300	1,231
2019-10-16	1,224	1,229	1,214	1,214	14,600	1,214
2019-10-15	1,201	1,219	1,193	1,217	18,300	1,217
2019-10-11	1,198	1,201	1,187	1,199	25,800	1,199
2019-10-10	1,198	1,200	1,193	1,195	15,400	1,195
2019-10-09	1,202	1,202	1,196	1,199	7,300	1,199
2019-10-08	1,198	1,205	1,196	1,202	12,900	1,202
2019-10-07	1,198	1,205	1,197	1,200	4,700	1,200
2019-10-04	1,198	1,201	1,196	1,196	20,600	1,196
2019-10-03	1,208	1,208	1,196	1,198	40,900	1,198
2019-10-02	1,211	1,217	1,208	1,210	23,600	1,210
2019-10-01	1,210	1,226	1,210	1,213	17,900	1,213
2019-09-30	1,243	1,244	1,205	1,208	22,600	1,208
2019-09-27	1,269	1,269	1,241	1,242	14,300	1,242
2019-09-26	1,292	1,300	1,260	1,269	26,000	1,269
2019-09-25	1,289	1,300	1,274	1,289	42,900	1,289
2019-09-24	1,259	1,281	1,257	1,270	24,600	1,270
2019-09-20	1,228	1,246	1,227	1,246	51,200	1,246
2019-09-19	1,230	1,241	1,219	1,227	29,200	1,227
2019-09-18	1,247	1,249	1,222	1,228	21,800	1,228
2019-09-17	1,218	1,250	1,212	1,234	28,700	1,234
2019-09-13	1,215	1,229	1,214	1,216	21,300	1,216
2019-09-12	1,212	1,220	1,209	1,212	21,000	1,212
2019-09-11	1,209	1,212	1,207	1,209	20,600	1,209
2019-09-10	1,211	1,216	1,207	1,208	27,900	1,208
2019-09-09	1,219	1,219	1,206	1,206	29,200	1,206
2019-09-06	1,219	1,231	1,213	1,213	31,100	1,213
2019-09-05	1,223	1,236	1,220	1,220	14,400	1,220
2019-09-04	1,236	1,268	1,218	1,222	28,600	1,222
2019-09-03	1,236	1,236	1,207	1,210	21,700	1,210
2019-09-02	1,241	1,257	1,235	1,236	11,200	1,236
2019-08-30	1,247	1,253	1,240	1,241	8,400	1,241
2019-08-29	1,248	1,268	1,240	1,241	11,900	1,241
2019-08-28	1,286	1,299	1,259	1,259	5,600	1,259
2019-08-27	1,306	1,318	1,280	1,281	7,800	1,281
2019-08-26	1,355	1,355	1,283	1,302	16,500	1,302
2019-08-23	1,383	1,391	1,350	1,350	6,500	1,350
2019-08-22	1,390	1,390	1,383	1,383	3,500	1,383
2019-08-21	1,400	1,405	1,385	1,390	1,100	1,390
2019-08-20	1,399	1,414	1,398	1,414	2,200	1,414
2019-08-19	1,392	1,392	1,377	1,390	1,400	1,390
2019-08-16	1,362	1,372	1,357	1,368	1,200	1,368
2019-08-15	1,363	1,368	1,350	1,364	3,900	1,364
2019-08-14	1,389	1,401	1,371	1,371	900	1,371
2019-08-13	1,431	1,435	1,362	1,389	5,000	1,389
2019-08-09	1,431	1,435	1,431	1,435	500	1,435
2019-08-08	1,421	1,432	1,421	1,431	2,900	1,431
2019-08-07	1,405	1,464	1,405	1,450	1,400	1,450
2019-08-06	1,351	1,440	1,351	1,435	11,600	1,435
2019-08-05	1,537	1,537	1,463	1,499	5,400	1,499
2019-08-02	1,582	1,609	1,500	1,522	11,200	1,522
2019-08-01	1,625	1,625	1,612	1,613	1,600	1,613
2019-07-31	1,631	1,631	1,620	1,629	1,400	1,629
2019-07-30	1,634	1,635	1,629	1,631	2,200	1,631
2019-07-29	1,632	1,634	1,623	1,630	2,800	1,630
2019-07-26	1,620	1,637	1,620	1,627	1,300	1,627
2019-07-25	1,638	1,642	1,618	1,620	13,300	1,620
2019-07-24	1,622	1,626	1,622	1,626	1,100	1,626
2019-07-23	1,624	1,637	1,620	1,620	3,700	1,620
2019-07-22	1,619	1,630	1,619	1,627	2,100	1,627
2019-07-19	1,612	1,632	1,612	1,619	900	1,619
2019-07-18	1,610	1,630	1,605	1,610	3,800	1,610
2019-07-17	1,632	1,639	1,621	1,621	3,700	1,621
2019-07-16	1,641	1,651	1,628	1,641	2,100	1,641
2019-07-12	1,649	1,649	1,639	1,639	2,000	1,639
2019-07-11	1,660	1,660	1,642	1,651	1,300	1,651
2019-07-10	1,656	1,660	1,652	1,660	600	1,660
2019-07-09	1,645	1,654	1,633	1,654	1,500	1,654
2019-07-08	1,641	1,641	1,640	1,640	1,200	1,640
2019-07-05	1,665	1,665	1,640	1,640	4,000	1,640
2019-07-04	1,641	1,666	1,639	1,666	3,800	1,666
2019-07-03	1,638	1,640	1,638	1,640	200	1,640
2019-07-02	1,649	1,649	1,635	1,638	3,500	1,638
2019-07-01	1,600	1,648	1,600	1,645	3,600	1,645
2019-06-28	1,599	1,599	1,585	1,585	1,000	1,585
2019-06-27	1,570	1,595	1,549	1,588	2,900	1,588
2019-06-26	1,569	1,569	1,563	1,563	500	1,563
2019-06-25	1,568	1,571	1,541	1,543	6,600	1,543
2019-06-24	1,534	1,576	1,534	1,568	1,300	1,568
2019-06-21	1,508	1,537	1,508	1,533	2,200	1,533
2019-06-20	1,509	1,512	1,504	1,506	1,000	1,506
2019-06-19	1,490	1,501	1,478	1,493	4,600	1,493
2019-06-18	1,496	1,509	1,490	1,490	800	1,490
2019-06-17	1,500	1,512	1,492	1,503	3,200	1,503
2019-06-14	1,496	1,506	1,486	1,491	3,900	1,491
2019-06-13	1,520	1,520	1,491	1,508	4,400	1,508
2019-06-12	1,515	1,522	1,515	1,515	2,100	1,515
2019-06-11	1,496	1,529	1,496	1,514	3,900	1,514
2019-06-10	1,519	1,519	1,475	1,494	6,400	1,494
2019-06-07	1,471	1,487	1,470	1,470	2,100	1,470
2019-06-06	1,491	1,491	1,466	1,466	1,400	1,466
2019-06-05	1,477	1,495	1,460	1,461	7,500	1,461
2019-06-04	1,460	1,469	1,460	1,460	6,100	1,460
2019-06-03	1,490	1,501	1,452	1,453	12,300	1,453
2019-05-31	1,500	1,507	1,489	1,505	8,300	1,505
2019-05-30	1,500	1,506	1,490	1,500	6,900	1,500
2019-05-29	1,548	1,560	1,475	1,480	14,000	1,480
2019-05-28	1,550	1,556	1,545	1,548	4,000	1,548
2019-05-27	1,560	1,566	1,545	1,545	3,900	1,545
2019-05-24	1,565	1,565	1,543	1,553	6,600	1,553
2019-05-23	1,573	1,579	1,555	1,565	3,800	1,565
2019-05-22	1,556	1,565	1,553	1,560	5,000	1,560
2019-05-21	1,541	1,575	1,529	1,552	12,500	1,552
2019-05-20	1,550	1,555	1,540	1,541	5,500	1,541
2019-05-17	1,530	1,554	1,530	1,540	5,400	1,540
2019-05-16	1,591	1,591	1,515	1,521	38,000	1,521
2019-05-15	1,516	1,550	1,511	1,511	6,600	1,511
2019-05-14	1,551	1,582	1,509	1,510	11,900	1,510
2019-05-13	1,580	1,606	1,562	1,600	4,600	1,600
2019-05-10	1,605	1,607	1,596	1,596	1,100	1,596
2019-05-09	1,612	1,612	1,573	1,590	5,300	1,590
2019-05-08	1,619	1,619	1,570	1,577	3,300	1,577
2019-05-07	1,583	1,583	1,569	1,569	5,900	1,569
2019-04-26	1,566	1,587	1,566	1,573	2,900	1,573
2019-04-25	1,587	1,587	1,554	1,566	8,300	1,566
2019-04-24	1,592	1,600	1,586	1,587	2,800	1,587
2019-04-23	1,607	1,607	1,591	1,595	2,900	1,595
2019-04-22	1,641	1,641	1,607	1,607	400	1,607
2019-04-19	1,613	1,613	1,604	1,607	400	1,607
2019-04-18	1,639	1,640	1,622	1,622	700	1,622
2019-04-17	1,604	1,653	1,600	1,624	5,300	1,624
2019-04-16	1,620	1,620	1,599	1,604	2,000	1,604
2019-04-15	1,649	1,649	1,590	1,610	3,300	1,610
2019-04-12	1,666	1,666	1,630	1,630	1,700	1,630
2019-04-11	1,644	1,666	1,644	1,666	900	1,666
2019-04-10	1,664	1,664	1,650	1,650	2,200	1,650
2019-04-09	1,649	1,650	1,648	1,648	1,100	1,648
2019-04-08	1,648	1,648	1,630	1,640	2,500	1,640
2019-04-05	1,640	1,645	1,634	1,635	1,200	1,635
2019-04-04	1,625	1,634	1,608	1,634	3,400	1,634
2019-04-03	1,617	1,625	1,604	1,621	2,500	1,621
2019-04-02	1,630	1,630	1,607	1,617	3,000	1,617
2019-04-01	1,616	1,640	1,600	1,621	4,400	1,621
2019-03-29	1,615	1,628	1,611	1,616	800	1,616
2019-03-28	1,610	1,611	1,601	1,611	2,700	1,611
2019-03-27	1,595	1,612	1,595	1,601	2,800	1,601
2019-03-26	1,596	1,676	1,592	1,654	8,900	1,654
2019-03-25	1,601	1,620	1,583	1,596	7,500	1,596
2019-03-22	1,611	1,629	1,601	1,601	6,200	1,601
2019-03-20	1,647	1,647	1,612	1,621	2,600	1,621
2019-03-19	1,648	1,678	1,610	1,610	5,900	1,610
2019-03-18	1,660	1,670	1,623	1,650	2,900	1,650
2019-03-15	1,676	1,679	1,649	1,660	3,200	1,660
2019-03-14	1,672	1,699	1,650	1,677	3,200	1,677
2019-03-13	1,674	1,727	1,672	1,672	4,000	1,672
2019-03-12	1,661	1,690	1,661	1,677	4,400	1,677
2019-03-11	1,651	1,678	1,651	1,660	2,200	1,660
2019-03-08	1,711	1,711	1,631	1,637	12,500	1,637
2019-03-07	1,711	1,717	1,710	1,711	4,900	1,711
2019-03-06	1,720	1,742	1,711	1,712	3,500	1,712
2019-03-05	1,716	1,726	1,716	1,720	6,700	1,720
2019-03-04	1,750	1,761	1,746	1,746	1,200	1,746
2019-03-01	1,737	1,755	1,727	1,737	3,700	1,737
2019-02-28	1,705	1,735	1,701	1,726	6,300	1,726
2019-02-27	1,703	1,740	1,700	1,710	7,400	1,710
2019-02-26	1,702	1,765	1,702	1,732	7,900	1,732
2019-02-25	1,667	1,703	1,660	1,696	8,400	1,696
2019-02-22	1,645	1,659	1,624	1,659	11,200	1,659
2019-02-21	1,662	1,680	1,631	1,631	7,400	1,631
2019-02-20	1,676	1,676	1,656	1,657	4,000	1,657
2019-02-19	1,673	1,694	1,673	1,677	3,700	1,677
2019-02-18	1,700	1,716	1,677	1,695	4,200	1,695
2019-02-15	1,686	1,715	1,686	1,699	2,800	1,699
2019-02-14	1,715	1,715	1,689	1,689	2,500	1,689
2019-02-13	1,688	1,731	1,688	1,718	1,400	1,718
2019-02-12	1,706	1,706	1,680	1,696	3,000	1,696
2019-02-08	1,740	1,740	1,709	1,725	2,200	1,725
2019-02-07	1,766	1,784	1,744	1,747	4,400	1,747
2019-02-06	1,761	1,809	1,761	1,772	9,000	1,772
2019-02-05	1,794	1,868	1,794	1,868	6,800	1,868
2019-02-04	1,834	1,834	1,790	1,794	5,700	1,794
2019-02-01	1,852	1,860	1,830	1,830	2,100	1,830
2019-01-31	1,845	1,895	1,833	1,870	5,400	1,870
2019-01-30	1,819	1,862	1,819	1,850	3,000	1,850
2019-01-29	1,851	1,851	1,815	1,833	1,900	1,833
2019-01-28	1,896	1,896	1,819	1,846	3,500	1,846
2019-01-25	1,865	1,906	1,865	1,896	3,600	1,896
2019-01-24	1,861	1,895	1,861	1,865	900	1,865
2019-01-23	1,896	1,896	1,847	1,892	4,600	1,892
2019-01-22	1,911	1,911	1,842	1,856	5,400	1,856
2019-01-21	1,856	1,936	1,856	1,910	6,900	1,910
2019-01-18	1,824	1,894	1,810	1,881	8,000	1,881
2019-01-17	1,822	1,841	1,798	1,825	7,600	1,825
2019-01-16	1,758	1,794	1,758	1,785	2,000	1,785
2019-01-15	1,778	1,801	1,700	1,757	11,700	1,757
2019-01-11	1,768	1,821	1,702	1,703	11,600	1,703
2019-01-10	1,749	1,795	1,728	1,728	7,000	1,728
2019-01-09	1,711	1,726	1,707	1,713	1,000	1,713
2019-01-08	1,714	1,737	1,665	1,737	4,900	1,737
2019-01-07	1,721	1,788	1,704	1,740	9,000	1,740
2019-01-04	1,667	1,667	1,589	1,651	10,300	1,651

分割・併合履歴：なし