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
2020-12-30	1,911	1,961	1,873	1,955	35,600	977.50
2020-12-29	1,818	1,933	1,818	1,931	49,700	965.50
2020-12-28	1,804	1,841	1,798	1,818	36,600	909
2020-12-25	1,767	1,807	1,767	1,804	59,800	902
2020-12-24	1,731	1,780	1,731	1,776	9,100	888
2020-12-23	1,713	1,732	1,702	1,725	19,700	862.50
2020-12-22	1,720	1,724	1,680	1,695	28,000	847.50
2020-12-21	1,756	1,762	1,720	1,730	27,200	865
2020-12-18	1,801	1,819	1,761	1,770	23,700	885
2020-12-17	1,835	1,837	1,780	1,801	25,200	900.50
2020-12-16	1,853	1,855	1,811	1,835	19,500	917.50
2020-12-15	1,820	1,840	1,820	1,827	10,900	913.50
2020-12-14	1,804	1,866	1,804	1,815	25,100	907.50
2020-12-11	1,859	1,888	1,832	1,839	22,300	919.50
2020-12-10	1,880	1,904	1,850	1,850	19,900	925
2020-12-09	1,900	1,934	1,874	1,879	29,300	939.50
2020-12-08	1,776	1,919	1,771	1,919	62,600	959.50
2020-12-07	1,805	1,827	1,770	1,776	19,900	888
2020-12-04	1,785	1,790	1,765	1,765	18,100	882.50
2020-12-03	1,775	1,809	1,775	1,780	36,800	890
2020-12-02	1,761	1,788	1,761	1,772	15,100	886
2020-12-01	1,760	1,795	1,751	1,774	18,400	887
2020-11-30	1,820	1,823	1,751	1,761	29,200	880.50
2020-11-27	1,860	1,860	1,795	1,819	44,900	909.50
2020-11-26	1,714	1,820	1,714	1,820	54,200	910
2020-11-25	1,740	1,743	1,700	1,712	18,900	856
2020-11-24	1,730	1,756	1,718	1,740	37,200	870
2020-11-20	1,703	1,703	1,671	1,672	6,600	836
2020-11-19	1,688	1,703	1,674	1,703	12,700	851.50
2020-11-18	1,700	1,725	1,691	1,691	28,700	845.50
2020-11-17	1,738	1,738	1,692	1,702	16,100	851
2020-11-16	1,740	1,740	1,710	1,738	16,100	869
2020-11-13	1,736	1,750	1,678	1,721	18,700	860.50
2020-11-12	1,653	1,767	1,653	1,767	46,500	883.50
2020-11-11	1,618	1,686	1,601	1,677	45,400	838.50
2020-11-10	1,761	1,770	1,637	1,643	73,400	821.50
2020-11-09	1,800	1,820	1,737	1,780	171,000	890
2020-11-06	1,770	1,770	1,701	1,770	193,900	885
2020-11-05	1,422	1,476	1,422	1,470	16,400	735
2020-11-04	1,430	1,440	1,413	1,422	6,400	711
2020-11-02	1,411	1,422	1,388	1,400	8,500	700
2020-10-30	1,479	1,479	1,408	1,408	10,600	704
2020-10-29	1,446	1,477	1,443	1,477	10,100	738.50
2020-10-28	1,472	1,532	1,470	1,476	3,600	738
2020-10-27	1,485	1,490	1,450	1,477	10,400	738.50
2020-10-26	1,490	1,510	1,465	1,497	8,200	748.50
2020-10-23	1,468	1,474	1,458	1,473	13,600	736.50
2020-10-22	1,456	1,476	1,454	1,466	3,600	733
2020-10-21	1,460	1,487	1,455	1,456	8,100	728
2020-10-20	1,472	1,481	1,450	1,450	8,800	725
2020-10-19	1,426	1,481	1,418	1,450	13,500	725
2020-10-16	1,503	1,520	1,450	1,450	20,900	725
2020-10-15	1,532	1,550	1,526	1,526	6,900	763
2020-10-14	1,541	1,555	1,530	1,540	8,200	770
2020-10-13	1,528	1,560	1,520	1,548	9,900	774
2020-10-12	1,539	1,549	1,510	1,541	9,900	770.50
2020-10-09	1,553	1,565	1,526	1,536	16,600	768
2020-10-08	1,585	1,585	1,560	1,567	10,400	783.50
2020-10-07	1,540	1,586	1,535	1,586	18,300	793
2020-10-06	1,526	1,541	1,511	1,537	13,400	768.50
2020-10-05	1,496	1,519	1,491	1,516	10,700	758
2020-10-02	1,491	1,492	1,455	1,466	7,200	733
2020-09-30	1,465	1,529	1,465	1,499	24,500	749.50
2020-09-29	1,473	1,490	1,460	1,478	10,200	739
2020-09-28	1,490	1,490	1,465	1,473	9,700	736.50
2020-09-25	1,450	1,480	1,420	1,480	13,300	740
2020-09-24	1,444	1,481	1,411	1,450	28,300	725
2020-09-23	1,479	1,483	1,451	1,451	17,200	725.50
2020-09-18	1,470	1,490	1,466	1,480	12,800	740
2020-09-17	1,444	1,466	1,422	1,465	13,000	732.50
2020-09-16	1,450	1,466	1,426	1,444	11,100	722
2020-09-15	1,462	1,463	1,421	1,463	10,200	731.50
2020-09-14	1,465	1,478	1,428	1,463	19,400	731.50
2020-09-11	1,420	1,450	1,413	1,450	14,000	725
2020-09-10	1,413	1,427	1,403	1,420	12,900	710
2020-09-09	1,344	1,389	1,343	1,383	15,300	691.50
2020-09-08	1,348	1,369	1,343	1,350	18,400	675
2020-09-07	1,320	1,345	1,320	1,343	3,800	671.50
2020-09-04	1,303	1,333	1,301	1,320	11,500	660
2020-09-03	1,327	1,346	1,320	1,320	8,500	660
2020-09-02	1,325	1,343	1,325	1,327	4,400	663.50
2020-09-01	1,344	1,344	1,323	1,325	9,500	662.50
2020-08-31	1,329	1,350	1,329	1,338	4,900	669
2020-08-28	1,348	1,354	1,330	1,330	12,700	665
2020-08-27	1,350	1,357	1,339	1,347	14,200	673.50
2020-08-26	1,348	1,350	1,338	1,350	6,900	675
2020-08-25	1,330	1,350	1,330	1,333	11,300	666.50
2020-08-24	1,360	1,360	1,320	1,330	9,800	665
2020-08-21	1,339	1,341	1,313	1,340	11,600	670
2020-08-20	1,331	1,332	1,301	1,328	13,400	664
2020-08-19	1,324	1,344	1,320	1,321	10,900	660.50
2020-08-18	1,324	1,324	1,290	1,323	15,400	661.50
2020-08-17	1,345	1,345	1,314	1,320	7,600	660
2020-08-14	1,333	1,347	1,320	1,345	27,200	672.50
2020-08-13	1,324	1,325	1,303	1,325	10,700	662.50
2020-08-12	1,321	1,321	1,294	1,310	9,500	655
2020-08-11	1,314	1,321	1,300	1,321	8,100	660.50
2020-08-07	1,268	1,294	1,268	1,286	8,700	643
2020-08-06	1,294	1,294	1,257	1,278	46,700	639
2020-08-05	1,207	1,219	1,186	1,204	5,400	602
2020-08-04	1,192	1,203	1,181	1,200	8,700	600
2020-08-03	1,168	1,194	1,154	1,193	11,800	596.50
2020-07-31	1,180	1,182	1,155	1,155	7,300	577.50
2020-07-30	1,189	1,193	1,180	1,180	5,500	590
2020-07-29	1,178	1,201	1,165	1,189	11,500	594.50
2020-07-28	1,175	1,190	1,174	1,178	5,800	589
2020-07-27	1,197	1,197	1,176	1,183	6,000	591.50
2020-07-22	1,207	1,207	1,192	1,197	16,800	598.50
2020-07-21	1,184	1,207	1,184	1,207	8,900	603.50
2020-07-20	1,183	1,198	1,181	1,183	6,400	591.50
2020-07-17	1,201	1,201	1,181	1,181	10,600	590.50
2020-07-16	1,222	1,222	1,201	1,201	4,000	600.50
2020-07-15	1,219	1,222	1,201	1,210	5,500	605
2020-07-14	1,210	1,220	1,199	1,208	2,700	604
2020-07-13	1,192	1,225	1,192	1,210	10,800	605
2020-07-10	1,214	1,217	1,197	1,197	3,600	598.50
2020-07-09	1,218	1,223	1,218	1,219	1,900	609.50
2020-07-08	1,202	1,220	1,202	1,220	3,600	610
2020-07-07	1,201	1,210	1,201	1,209	1,500	604.50
2020-07-06	1,208	1,230	1,196	1,200	17,200	600
2020-07-03	1,200	1,238	1,199	1,238	17,700	619
2020-07-02	1,220	1,220	1,187	1,202	9,600	601
2020-07-01	1,234	1,234	1,207	1,207	5,100	603.50
2020-06-30	1,221	1,236	1,219	1,234	7,700	617
2020-06-29	1,190	1,224	1,175	1,208	13,900	604
2020-06-26	1,201	1,206	1,191	1,191	7,400	595.50
2020-06-25	1,221	1,226	1,196	1,199	6,000	599.50
2020-06-24	1,239	1,239	1,218	1,221	3,900	610.50
2020-06-23	1,253	1,256	1,231	1,239	5,300	619.50
2020-06-22	1,242	1,254	1,230	1,239	11,200	619.50
2020-06-19	1,226	1,244	1,220	1,242	13,800	621
2020-06-18	1,232	1,238	1,197	1,220	17,100	610
2020-06-17	1,224	1,239	1,212	1,213	19,700	606.50
2020-06-16	1,111	1,142	1,110	1,142	2,300	571
2020-06-15	1,109	1,120	1,090	1,090	4,400	545
2020-06-12	1,086	1,109	1,081	1,107	7,700	553.50
2020-06-11	1,166	1,166	1,133	1,133	3,600	566.50
2020-06-10	1,166	1,172	1,160	1,171	7,100	585.50
2020-06-09	1,172	1,182	1,160	1,166	3,200	583
2020-06-08	1,172	1,184	1,165	1,172	7,200	586
2020-06-05	1,160	1,169	1,160	1,163	5,800	581.50
2020-06-04	1,168	1,168	1,130	1,159	14,000	579.50
2020-06-03	1,169	1,169	1,150	1,161	4,600	580.50
2020-06-02	1,153	1,166	1,144	1,151	3,900	575.50
2020-06-01	1,170	1,170	1,147	1,147	3,600	573.50
2020-05-29	1,176	1,176	1,136	1,145	6,200	572.50
2020-05-28	1,191	1,203	1,159	1,160	18,200	580
2020-05-27	1,160	1,173	1,135	1,161	5,900	580.50
2020-05-26	1,173	1,173	1,140	1,158	8,400	579
2020-05-25	1,112	1,170	1,112	1,148	6,700	574
2020-05-22	1,164	1,164	1,103	1,104	3,700	552
2020-05-21	1,169	1,169	1,115	1,145	11,500	572.50
2020-05-20	1,128	1,160	1,123	1,159	6,200	579.50
2020-05-19	1,135	1,135	1,113	1,113	3,600	556.50
2020-05-18	1,088	1,117	1,088	1,117	9,800	558.50
2020-05-15	1,136	1,140	1,080	1,085	17,700	542.50
2020-05-14	1,151	1,154	1,113	1,126	12,800	563
2020-05-13	1,141	1,185	1,121	1,161	21,200	580.50
2020-05-12	1,128	1,145	1,121	1,145	4,200	572.50
2020-05-11	1,127	1,144	1,090	1,128	29,600	564
2020-05-08	1,108	1,111	1,097	1,104	7,700	552
2020-05-07	1,080	1,102	1,080	1,090	7,500	545
2020-05-01	1,083	1,100	1,080	1,080	5,100	540
2020-04-30	1,109	1,109	1,092	1,092	6,100	546
2020-04-28	1,067	1,100	1,067	1,091	9,100	545.50
2020-04-27	1,031	1,068	1,031	1,067	9,700	533.50
2020-04-24	1,024	1,042	1,015	1,028	10,400	514
2020-04-23	1,025	1,025	1,010	1,013	1,200	506.50
2020-04-22	1,024	1,024	1,000	1,004	11,000	502
2020-04-21	1,051	1,060	1,040	1,040	7,800	520
2020-04-20	1,100	1,100	1,060	1,072	11,700	536
2020-04-17	1,062	1,080	1,045	1,072	11,500	536
2020-04-16	1,077	1,077	1,042	1,064	13,300	532
2020-04-15	1,112	1,135	1,083	1,083	33,600	541.50
2020-04-14	1,004	1,006	997	1,006	1,700	503
2020-04-13	1,009	1,009	991	999	5,800	499.50
2020-04-10	995	1,008	988	1,004	2,500	502
2020-04-09	1,005	1,013	1,000	1,001	2,700	500.50
2020-04-08	990	1,002	990	1,002	1,900	501
2020-04-07	979	995	979	990	2,700	495
2020-04-06	953	976	953	975	2,000	487.50
2020-04-03	970	986	955	955	4,500	477.50
2020-04-02	977	989	970	970	9,800	485
2020-04-01	980	993	971	991	1,800	495.50
2020-03-31	1,000	1,007	980	994	7,000	497
2020-03-30	995	1,005	973	982	9,400	491
2020-03-27	1,047	1,082	1,047	1,077	12,400	538.50
2020-03-26	1,045	1,052	1,021	1,046	6,500	523
2020-03-25	1,061	1,061	1,012	1,045	19,100	522.50
2020-03-24	971	999	970	994	13,100	497
2020-03-23	966	975	959	962	16,800	481
2020-03-19	1,002	1,002	965	975	16,100	487.50
2020-03-18	1,008	1,028	995	1,010	12,300	505
2020-03-17	980	1,019	960	1,007	15,400	503.50
2020-03-16	982	1,021	982	1,000	22,100	500
2020-03-13	1,008	1,023	973	978	27,400	489
2020-03-12	1,050	1,085	1,048	1,057	15,700	528.50
2020-03-11	1,094	1,105	1,080	1,105	9,100	552.50
2020-03-10	1,082	1,148	1,062	1,076	16,400	538
2020-03-09	1,162	1,164	1,131	1,131	22,200	565.50
2020-03-06	1,181	1,184	1,166	1,181	11,100	590.50
2020-03-05	1,210	1,221	1,181	1,182	3,400	591
2020-03-04	1,170	1,195	1,170	1,192	4,300	596
2020-03-03	1,225	1,237	1,169	1,187	8,900	593.50
2020-03-02	1,151	1,243	1,151	1,219	18,400	609.50
2020-02-28	1,190	1,219	1,151	1,151	24,900	575.50
2020-02-27	1,252	1,253	1,220	1,223	16,900	611.50
2020-02-26	1,250	1,255	1,242	1,252	7,300	626
2020-02-25	1,250	1,258	1,233	1,250	16,200	625
2020-02-21	1,265	1,286	1,265	1,265	3,100	632.50
2020-02-20	1,284	1,285	1,261	1,261	6,400	630.50
2020-02-19	1,268	1,275	1,261	1,261	4,700	630.50
2020-02-18	1,278	1,281	1,260	1,261	3,400	630.50
2020-02-17	1,297	1,297	1,276	1,277	21,500	638.50
2020-02-14	1,306	1,310	1,300	1,310	3,100	655
2020-02-13	1,320	1,320	1,301	1,305	4,800	652.50
2020-02-12	1,324	1,327	1,303	1,309	3,700	654.50
2020-02-10	1,325	1,325	1,298	1,311	17,700	655.50
2020-02-07	1,333	1,333	1,311	1,327	11,000	663.50
2020-02-06	1,332	1,343	1,326	1,333	11,900	666.50
2020-02-05	1,270	1,297	1,270	1,283	9,300	641.50
2020-02-04	1,271	1,284	1,270	1,277	4,100	638.50
2020-02-03	1,271	1,284	1,251	1,271	6,900	635.50
2020-01-31	1,277	1,301	1,277	1,301	5,200	650.50
2020-01-30	1,328	1,328	1,252	1,262	25,100	631
2020-01-29	1,315	1,333	1,315	1,322	5,000	661
2020-01-28	1,320	1,325	1,306	1,315	6,600	657.50
2020-01-27	1,351	1,351	1,329	1,340	6,800	670
2020-01-24	1,387	1,387	1,355	1,370	10,500	685
2020-01-23	1,394	1,397	1,374	1,387	9,000	693.50
2020-01-22	1,393	1,395	1,376	1,394	7,100	697
2020-01-21	1,379	1,397	1,379	1,397	5,700	698.50
2020-01-20	1,401	1,401	1,372	1,382	8,300	691
2020-01-17	1,409	1,409	1,385	1,385	4,800	692.50
2020-01-16	1,408	1,408	1,390	1,391	4,400	695.50
2020-01-15	1,391	1,404	1,390	1,403	5,100	701.50
2020-01-14	1,405	1,414	1,384	1,404	7,700	702
2020-01-10	1,393	1,412	1,393	1,405	7,400	702.50
2020-01-09	1,395	1,406	1,382	1,388	13,200	694
2020-01-08	1,420	1,420	1,370	1,387	12,600	693.50
2020-01-07	1,381	1,431	1,381	1,412	13,100	706
2020-01-06	1,393	1,395	1,373	1,391	8,600	695.50

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