1. HOME >
  2. 株価時系列 >
  3. 4972 >
  4. 2020年

4972 綜研化学(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,9111,9611,8731,95535,6001,955
2020-12-291,8181,9331,8181,93149,7001,931
2020-12-281,8041,8411,7981,81836,6001,818
2020-12-251,7671,8071,7671,80459,8001,804
2020-12-241,7311,7801,7311,7769,1001,776
2020-12-231,7131,7321,7021,72519,7001,725
2020-12-221,7201,7241,6801,69528,0001,695
2020-12-211,7561,7621,7201,73027,2001,730
2020-12-181,8011,8191,7611,77023,7001,770
2020-12-171,8351,8371,7801,80125,2001,801
2020-12-161,8531,8551,8111,83519,5001,835
2020-12-151,8201,8401,8201,82710,9001,827
2020-12-141,8041,8661,8041,81525,1001,815
2020-12-111,8591,8881,8321,83922,3001,839
2020-12-101,8801,9041,8501,85019,9001,850
2020-12-091,9001,9341,8741,87929,3001,879
2020-12-081,7761,9191,7711,91962,6001,919
2020-12-071,8051,8271,7701,77619,9001,776
2020-12-041,7851,7901,7651,76518,1001,765
2020-12-031,7751,8091,7751,78036,8001,780
2020-12-021,7611,7881,7611,77215,1001,772
2020-12-011,7601,7951,7511,77418,4001,774
2020-11-301,8201,8231,7511,76129,2001,761
2020-11-271,8601,8601,7951,81944,9001,819
2020-11-261,7141,8201,7141,82054,2001,820
2020-11-251,7401,7431,7001,71218,9001,712
2020-11-241,7301,7561,7181,74037,2001,740
2020-11-201,7031,7031,6711,6726,6001,672
2020-11-191,6881,7031,6741,70312,7001,703
2020-11-181,7001,7251,6911,69128,7001,691
2020-11-171,7381,7381,6921,70216,1001,702
2020-11-161,7401,7401,7101,73816,1001,738
2020-11-131,7361,7501,6781,72118,7001,721
2020-11-121,6531,7671,6531,76746,5001,767
2020-11-111,6181,6861,6011,67745,4001,677
2020-11-101,7611,7701,6371,64373,4001,643
2020-11-091,8001,8201,7371,780171,0001,780
2020-11-061,7701,7701,7011,770193,9001,770
2020-11-051,4221,4761,4221,47016,4001,470
2020-11-041,4301,4401,4131,4226,4001,422
2020-11-021,4111,4221,3881,4008,5001,400
2020-10-301,4791,4791,4081,40810,6001,408
2020-10-291,4461,4771,4431,47710,1001,477
2020-10-281,4721,5321,4701,4763,6001,476
2020-10-271,4851,4901,4501,47710,4001,477
2020-10-261,4901,5101,4651,4978,2001,497
2020-10-231,4681,4741,4581,47313,6001,473
2020-10-221,4561,4761,4541,4663,6001,466
2020-10-211,4601,4871,4551,4568,1001,456
2020-10-201,4721,4811,4501,4508,8001,450
2020-10-191,4261,4811,4181,45013,5001,450
2020-10-161,5031,5201,4501,45020,9001,450
2020-10-151,5321,5501,5261,5266,9001,526
2020-10-141,5411,5551,5301,5408,2001,540
2020-10-131,5281,5601,5201,5489,9001,548
2020-10-121,5391,5491,5101,5419,9001,541
2020-10-091,5531,5651,5261,53616,6001,536
2020-10-081,5851,5851,5601,56710,4001,567
2020-10-071,5401,5861,5351,58618,3001,586
2020-10-061,5261,5411,5111,53713,4001,537
2020-10-051,4961,5191,4911,51610,7001,516
2020-10-021,4911,4921,4551,4667,2001,466
2020-09-301,4651,5291,4651,49924,5001,499
2020-09-291,4731,4901,4601,47810,2001,478
2020-09-281,4901,4901,4651,4739,7001,473
2020-09-251,4501,4801,4201,48013,3001,480
2020-09-241,4441,4811,4111,45028,3001,450
2020-09-231,4791,4831,4511,45117,2001,451
2020-09-181,4701,4901,4661,48012,8001,480
2020-09-171,4441,4661,4221,46513,0001,465
2020-09-161,4501,4661,4261,44411,1001,444
2020-09-151,4621,4631,4211,46310,2001,463
2020-09-141,4651,4781,4281,46319,4001,463
2020-09-111,4201,4501,4131,45014,0001,450
2020-09-101,4131,4271,4031,42012,9001,420
2020-09-091,3441,3891,3431,38315,3001,383
2020-09-081,3481,3691,3431,35018,4001,350
2020-09-071,3201,3451,3201,3433,8001,343
2020-09-041,3031,3331,3011,32011,5001,320
2020-09-031,3271,3461,3201,3208,5001,320
2020-09-021,3251,3431,3251,3274,4001,327
2020-09-011,3441,3441,3231,3259,5001,325
2020-08-311,3291,3501,3291,3384,9001,338
2020-08-281,3481,3541,3301,33012,7001,330
2020-08-271,3501,3571,3391,34714,2001,347
2020-08-261,3481,3501,3381,3506,9001,350
2020-08-251,3301,3501,3301,33311,3001,333
2020-08-241,3601,3601,3201,3309,8001,330
2020-08-211,3391,3411,3131,34011,6001,340
2020-08-201,3311,3321,3011,32813,4001,328
2020-08-191,3241,3441,3201,32110,9001,321
2020-08-181,3241,3241,2901,32315,4001,323
2020-08-171,3451,3451,3141,3207,6001,320
2020-08-141,3331,3471,3201,34527,2001,345
2020-08-131,3241,3251,3031,32510,7001,325
2020-08-121,3211,3211,2941,3109,5001,310
2020-08-111,3141,3211,3001,3218,1001,321
2020-08-071,2681,2941,2681,2868,7001,286
2020-08-061,2941,2941,2571,27846,7001,278
2020-08-051,2071,2191,1861,2045,4001,204
2020-08-041,1921,2031,1811,2008,7001,200
2020-08-031,1681,1941,1541,19311,8001,193
2020-07-311,1801,1821,1551,1557,3001,155
2020-07-301,1891,1931,1801,1805,5001,180
2020-07-291,1781,2011,1651,18911,5001,189
2020-07-281,1751,1901,1741,1785,8001,178
2020-07-271,1971,1971,1761,1836,0001,183
2020-07-221,2071,2071,1921,19716,8001,197
2020-07-211,1841,2071,1841,2078,9001,207
2020-07-201,1831,1981,1811,1836,4001,183
2020-07-171,2011,2011,1811,18110,6001,181
2020-07-161,2221,2221,2011,2014,0001,201
2020-07-151,2191,2221,2011,2105,5001,210
2020-07-141,2101,2201,1991,2082,7001,208
2020-07-131,1921,2251,1921,21010,8001,210
2020-07-101,2141,2171,1971,1973,6001,197
2020-07-091,2181,2231,2181,2191,9001,219
2020-07-081,2021,2201,2021,2203,6001,220
2020-07-071,2011,2101,2011,2091,5001,209
2020-07-061,2081,2301,1961,20017,2001,200
2020-07-031,2001,2381,1991,23817,7001,238
2020-07-021,2201,2201,1871,2029,6001,202
2020-07-011,2341,2341,2071,2075,1001,207
2020-06-301,2211,2361,2191,2347,7001,234
2020-06-291,1901,2241,1751,20813,9001,208
2020-06-261,2011,2061,1911,1917,4001,191
2020-06-251,2211,2261,1961,1996,0001,199
2020-06-241,2391,2391,2181,2213,9001,221
2020-06-231,2531,2561,2311,2395,3001,239
2020-06-221,2421,2541,2301,23911,2001,239
2020-06-191,2261,2441,2201,24213,8001,242
2020-06-181,2321,2381,1971,22017,1001,220
2020-06-171,2241,2391,2121,21319,7001,213
2020-06-161,1111,1421,1101,1422,3001,142
2020-06-151,1091,1201,0901,0904,4001,090
2020-06-121,0861,1091,0811,1077,7001,107
2020-06-111,1661,1661,1331,1333,6001,133
2020-06-101,1661,1721,1601,1717,1001,171
2020-06-091,1721,1821,1601,1663,2001,166
2020-06-081,1721,1841,1651,1727,2001,172
2020-06-051,1601,1691,1601,1635,8001,163
2020-06-041,1681,1681,1301,15914,0001,159
2020-06-031,1691,1691,1501,1614,6001,161
2020-06-021,1531,1661,1441,1513,9001,151
2020-06-011,1701,1701,1471,1473,6001,147
2020-05-291,1761,1761,1361,1456,2001,145
2020-05-281,1911,2031,1591,16018,2001,160
2020-05-271,1601,1731,1351,1615,9001,161
2020-05-261,1731,1731,1401,1588,4001,158
2020-05-251,1121,1701,1121,1486,7001,148
2020-05-221,1641,1641,1031,1043,7001,104
2020-05-211,1691,1691,1151,14511,5001,145
2020-05-201,1281,1601,1231,1596,2001,159
2020-05-191,1351,1351,1131,1133,6001,113
2020-05-181,0881,1171,0881,1179,8001,117
2020-05-151,1361,1401,0801,08517,7001,085
2020-05-141,1511,1541,1131,12612,8001,126
2020-05-131,1411,1851,1211,16121,2001,161
2020-05-121,1281,1451,1211,1454,2001,145
2020-05-111,1271,1441,0901,12829,6001,128
2020-05-081,1081,1111,0971,1047,7001,104
2020-05-071,0801,1021,0801,0907,5001,090
2020-05-011,0831,1001,0801,0805,1001,080
2020-04-301,1091,1091,0921,0926,1001,092
2020-04-281,0671,1001,0671,0919,1001,091
2020-04-271,0311,0681,0311,0679,7001,067
2020-04-241,0241,0421,0151,02810,4001,028
2020-04-231,0251,0251,0101,0131,2001,013
2020-04-221,0241,0241,0001,00411,0001,004
2020-04-211,0511,0601,0401,0407,8001,040
2020-04-201,1001,1001,0601,07211,7001,072
2020-04-171,0621,0801,0451,07211,5001,072
2020-04-161,0771,0771,0421,06413,3001,064
2020-04-151,1121,1351,0831,08333,6001,083
2020-04-141,0041,0069971,0061,7001,006
2020-04-131,0091,0099919995,800999
2020-04-109951,0089881,0042,5001,004
2020-04-091,0051,0131,0001,0012,7001,001
2020-04-089901,0029901,0021,9001,002
2020-04-079799959799902,700990
2020-04-069539769539752,000975
2020-04-039709869559554,500955
2020-04-029779899709709,800970
2020-04-019809939719911,800991
2020-03-311,0001,0079809947,000994
2020-03-309951,0059739829,400982
2020-03-271,0471,0821,0471,07712,4001,077
2020-03-261,0451,0521,0211,0466,5001,046
2020-03-251,0611,0611,0121,04519,1001,045
2020-03-2497199997099413,100994
2020-03-2396697595996216,800962
2020-03-191,0021,00296597516,100975
2020-03-181,0081,0289951,01012,3001,010
2020-03-179801,0199601,00715,4001,007
2020-03-169821,0219821,00022,1001,000
2020-03-131,0081,02397397827,400978
2020-03-121,0501,0851,0481,05715,7001,057
2020-03-111,0941,1051,0801,1059,1001,105
2020-03-101,0821,1481,0621,07616,4001,076
2020-03-091,1621,1641,1311,13122,2001,131
2020-03-061,1811,1841,1661,18111,1001,181
2020-03-051,2101,2211,1811,1823,4001,182
2020-03-041,1701,1951,1701,1924,3001,192
2020-03-031,2251,2371,1691,1878,9001,187
2020-03-021,1511,2431,1511,21918,4001,219
2020-02-281,1901,2191,1511,15124,9001,151
2020-02-271,2521,2531,2201,22316,9001,223
2020-02-261,2501,2551,2421,2527,3001,252
2020-02-251,2501,2581,2331,25016,2001,250
2020-02-211,2651,2861,2651,2653,1001,265
2020-02-201,2841,2851,2611,2616,4001,261
2020-02-191,2681,2751,2611,2614,7001,261
2020-02-181,2781,2811,2601,2613,4001,261
2020-02-171,2971,2971,2761,27721,5001,277
2020-02-141,3061,3101,3001,3103,1001,310
2020-02-131,3201,3201,3011,3054,8001,305
2020-02-121,3241,3271,3031,3093,7001,309
2020-02-101,3251,3251,2981,31117,7001,311
2020-02-071,3331,3331,3111,32711,0001,327
2020-02-061,3321,3431,3261,33311,9001,333
2020-02-051,2701,2971,2701,2839,3001,283
2020-02-041,2711,2841,2701,2774,1001,277
2020-02-031,2711,2841,2511,2716,9001,271
2020-01-311,2771,3011,2771,3015,2001,301
2020-01-301,3281,3281,2521,26225,1001,262
2020-01-291,3151,3331,3151,3225,0001,322
2020-01-281,3201,3251,3061,3156,6001,315
2020-01-271,3511,3511,3291,3406,8001,340
2020-01-241,3871,3871,3551,37010,5001,370
2020-01-231,3941,3971,3741,3879,0001,387
2020-01-221,3931,3951,3761,3947,1001,394
2020-01-211,3791,3971,3791,3975,7001,397
2020-01-201,4011,4011,3721,3828,3001,382
2020-01-171,4091,4091,3851,3854,8001,385
2020-01-161,4081,4081,3901,3914,4001,391
2020-01-151,3911,4041,3901,4035,1001,403
2020-01-141,4051,4141,3841,4047,7001,404
2020-01-101,3931,4121,3931,4057,4001,405
2020-01-091,3951,4061,3821,38813,2001,388
2020-01-081,4201,4201,3701,38712,6001,387
2020-01-071,3811,4311,3811,41213,1001,412
2020-01-061,3931,3951,3731,3918,6001,391

分割・併合履歴 ： なし