4972 綜研化学(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,677	1,704	1,646	1,682	20,700	841
2021-12-29	1,677	1,710	1,677	1,677	8,600	838.50
2021-12-28	1,672	1,698	1,651	1,685	12,600	842.50
2021-12-27	1,683	1,683	1,635	1,680	29,800	840
2021-12-24	1,630	1,700	1,625	1,700	33,200	850
2021-12-23	1,639	1,642	1,630	1,630	5,100	815
2021-12-22	1,624	1,640	1,620	1,639	8,100	819.50
2021-12-21	1,624	1,647	1,622	1,624	7,100	812
2021-12-20	1,645	1,651	1,610	1,623	27,800	811.50
2021-12-17	1,663	1,671	1,650	1,651	7,700	825.50
2021-12-16	1,679	1,680	1,650	1,680	11,800	840
2021-12-15	1,656	1,691	1,620	1,669	15,800	834.50
2021-12-14	1,677	1,680	1,651	1,651	9,400	825.50
2021-12-13	1,703	1,706	1,657	1,660	19,200	830
2021-12-10	1,692	1,710	1,673	1,699	14,500	849.50
2021-12-09	1,680	1,699	1,678	1,692	9,700	846
2021-12-08	1,705	1,719	1,682	1,699	8,200	849.50
2021-12-07	1,695	1,725	1,675	1,703	11,800	851.50
2021-12-06	1,700	1,736	1,696	1,735	3,400	867.50
2021-12-03	1,688	1,724	1,688	1,714	5,300	857
2021-12-02	1,685	1,690	1,653	1,686	3,200	843
2021-12-01	1,650	1,689	1,647	1,689	10,100	844.50
2021-11-30	1,740	1,745	1,626	1,626	12,200	813
2021-11-29	1,687	1,749	1,687	1,700	14,700	850
2021-11-26	1,756	1,756	1,702	1,727	14,800	863.50
2021-11-25	1,780	1,792	1,755	1,755	7,800	877.50
2021-11-24	1,780	1,780	1,765	1,780	1,000	890
2021-11-22	1,765	1,790	1,765	1,780	2,700	890
2021-11-19	1,753	1,780	1,749	1,751	15,600	875.50
2021-11-18	1,787	1,799	1,752	1,779	9,000	889.50
2021-11-17	1,829	1,829	1,731	1,747	18,400	873.50
2021-11-16	1,815	1,829	1,781	1,829	11,900	914.50
2021-11-15	1,830	1,830	1,785	1,807	14,600	903.50
2021-11-12	1,780	1,809	1,780	1,790	5,900	895
2021-11-11	1,843	1,843	1,760	1,769	15,400	884.50
2021-11-10	1,812	1,854	1,812	1,843	6,300	921.50
2021-11-09	1,844	1,860	1,800	1,809	15,400	904.50
2021-11-08	1,857	1,867	1,835	1,843	22,500	921.50
2021-11-05	1,839	1,863	1,799	1,830	17,700	915
2021-11-04	1,800	1,870	1,794	1,839	28,300	919.50
2021-11-02	1,809	1,813	1,795	1,806	17,900	903
2021-11-01	1,770	1,813	1,761	1,800	76,500	900
2021-10-29	1,623	1,790	1,618	1,770	111,200	885
2021-10-28	2,083	2,100	2,078	2,083	2,100	1,041.50
2021-10-27	2,149	2,149	2,095	2,095	7,300	1,047.50
2021-10-26	2,137	2,149	2,123	2,149	1,000	1,074.50
2021-10-25	2,131	2,156	2,106	2,137	4,200	1,068.50
2021-10-22	2,108	2,131	2,104	2,131	3,900	1,065.50
2021-10-21	2,108	2,114	2,092	2,094	3,800	1,047
2021-10-20	2,127	2,163	2,111	2,118	5,000	1,059
2021-10-19	2,117	2,124	2,107	2,124	900	1,062
2021-10-18	2,115	2,127	2,108	2,108	2,800	1,054
2021-10-15	2,138	2,138	2,107	2,114	2,500	1,057
2021-10-14	2,160	2,160	2,115	2,116	1,700	1,058
2021-10-13	2,148	2,148	2,101	2,115	8,600	1,057.50
2021-10-12	2,172	2,193	2,149	2,169	1,500	1,084.50
2021-10-11	2,188	2,226	2,142	2,189	11,000	1,094.50
2021-10-08	2,133	2,196	2,133	2,171	10,700	1,085.50
2021-10-07	2,156	2,176	2,120	2,143	8,800	1,071.50
2021-10-06	2,206	2,250	2,127	2,156	36,400	1,078
2021-10-05	2,100	2,170	2,075	2,156	20,800	1,078
2021-10-04	2,210	2,234	2,100	2,134	25,200	1,067
2021-10-01	2,213	2,242	2,148	2,181	23,800	1,090.50
2021-09-30	2,222	2,249	2,185	2,245	32,900	1,122.50
2021-09-29	2,183	2,225	2,140	2,222	17,600	1,111
2021-09-28	2,187	2,209	2,127	2,185	18,500	1,092.50
2021-09-27	2,195	2,203	2,166	2,186	15,700	1,093
2021-09-24	2,130	2,198	2,130	2,195	17,300	1,097.50
2021-09-22	2,123	2,146	2,090	2,130	21,900	1,065
2021-09-21	2,080	2,128	2,075	2,122	9,600	1,061
2021-09-17	2,160	2,163	2,136	2,147	5,500	1,073.50
2021-09-16	2,169	2,169	2,131	2,166	8,600	1,083
2021-09-15	2,140	2,158	2,129	2,140	2,500	1,070
2021-09-14	2,162	2,179	2,140	2,160	7,600	1,080
2021-09-13	2,145	2,162	2,130	2,152	7,000	1,076
2021-09-10	2,113	2,145	2,104	2,145	17,200	1,072.50
2021-09-09	2,107	2,118	2,090	2,118	15,500	1,059
2021-09-08	2,110	2,116	2,100	2,108	8,200	1,054
2021-09-07	2,111	2,111	2,094	2,106	4,000	1,053
2021-09-06	2,115	2,115	2,098	2,107	3,900	1,053.50
2021-09-03	2,101	2,112	2,020	2,092	14,100	1,046
2021-09-02	2,109	2,111	2,080	2,100	6,000	1,050
2021-09-01	2,114	2,139	2,105	2,122	5,700	1,061
2021-08-31	2,097	2,110	2,085	2,106	6,200	1,053
2021-08-30	2,080	2,112	2,071	2,071	8,900	1,035.50
2021-08-27	2,062	2,093	2,048	2,069	4,600	1,034.50
2021-08-26	2,062	2,080	2,035	2,079	9,400	1,039.50
2021-08-25	2,038	2,060	2,031	2,037	13,800	1,018.50
2021-08-24	2,031	2,054	2,024	2,038	11,300	1,019
2021-08-23	2,019	2,055	2,015	2,030	5,100	1,015
2021-08-20	2,057	2,057	2,000	2,008	19,600	1,004
2021-08-19	2,060	2,060	2,034	2,052	19,800	1,026
2021-08-18	2,072	2,072	2,048	2,060	5,800	1,030
2021-08-17	2,102	2,108	2,080	2,080	9,300	1,040
2021-08-16	2,141	2,141	2,099	2,116	3,900	1,058
2021-08-13	2,114	2,147	2,113	2,126	4,700	1,063
2021-08-12	2,108	2,132	2,105	2,126	3,000	1,063
2021-08-11	2,073	2,140	2,073	2,123	14,400	1,061.50
2021-08-10	2,116	2,116	2,071	2,071	5,600	1,035.50
2021-08-06	2,100	2,138	2,069	2,100	24,000	1,050
2021-08-05	2,048	2,178	2,048	2,150	102,700	1,075
2021-08-04	2,030	2,030	2,003	2,028	9,800	1,014
2021-08-03	1,980	2,020	1,971	2,020	6,100	1,010
2021-08-02	1,972	1,998	1,972	1,980	2,500	990
2021-07-30	1,990	1,990	1,959	1,965	4,100	982.50
2021-07-29	1,982	2,003	1,981	1,981	3,700	990.50
2021-07-28	2,005	2,014	1,962	1,982	18,400	991
2021-07-27	2,029	2,046	2,004	2,005	21,200	1,002.50
2021-07-26	1,957	2,013	1,957	2,012	25,200	1,006
2021-07-21	1,913	1,953	1,913	1,947	10,900	973.50
2021-07-20	1,916	1,924	1,895	1,913	12,500	956.50
2021-07-19	1,939	1,951	1,896	1,911	34,100	955.50
2021-07-16	1,926	1,950	1,926	1,942	7,400	971
2021-07-15	1,950	1,950	1,921	1,931	11,000	965.50
2021-07-14	1,960	1,970	1,939	1,956	13,900	978
2021-07-13	1,976	1,976	1,944	1,960	10,300	980
2021-07-12	1,951	1,971	1,940	1,953	18,400	976.50
2021-07-09	1,950	1,950	1,916	1,935	23,400	967.50
2021-07-08	2,000	2,065	1,959	1,970	47,000	985
2021-07-07	1,983	1,991	1,972	1,984	10,100	992
2021-07-06	1,981	2,008	1,955	1,983	16,000	991.50
2021-07-05	1,991	1,998	1,963	1,982	12,700	991
2021-07-02	1,980	1,991	1,962	1,991	3,500	995.50
2021-07-01	1,988	1,995	1,958	1,971	15,100	985.50
2021-06-30	1,981	2,017	1,964	1,988	8,000	994
2021-06-29	1,982	1,989	1,958	1,981	13,300	990.50
2021-06-28	1,996	2,019	1,979	1,993	15,400	996.50
2021-06-25	1,962	2,005	1,962	1,995	11,300	997.50
2021-06-24	1,950	1,979	1,941	1,962	7,900	981
2021-06-23	1,946	1,956	1,913	1,948	17,000	974
2021-06-22	1,942	1,989	1,942	1,959	12,200	979.50
2021-06-21	1,957	1,972	1,924	1,931	23,900	965.50
2021-06-18	2,023	2,023	1,990	1,990	20,200	995
2021-06-17	2,018	2,040	2,011	2,027	21,500	1,013.50
2021-06-16	1,990	2,042	1,980	2,035	18,000	1,017.50
2021-06-15	1,995	2,004	1,975	1,995	9,300	997.50
2021-06-14	1,990	2,011	1,953	1,995	11,300	997.50
2021-06-11	2,016	2,016	1,983	1,990	6,500	995
2021-06-10	2,006	2,022	1,963	2,016	13,500	1,008
2021-06-09	1,990	2,019	1,988	2,006	12,100	1,003
2021-06-08	1,920	2,006	1,920	1,990	30,600	995
2021-06-07	1,916	1,943	1,900	1,910	20,300	955
2021-06-04	1,906	1,915	1,897	1,911	8,200	955.50
2021-06-03	1,920	1,928	1,897	1,906	15,000	953
2021-06-02	1,910	1,913	1,900	1,905	4,400	952.50
2021-06-01	1,891	1,925	1,891	1,910	3,400	955
2021-05-31	1,929	1,929	1,898	1,899	6,800	949.50
2021-05-28	1,900	1,926	1,895	1,918	16,200	959
2021-05-27	1,949	1,949	1,892	1,896	14,300	948
2021-05-26	1,976	1,976	1,943	1,949	15,900	974.50
2021-05-25	1,960	1,978	1,960	1,972	7,100	986
2021-05-24	1,950	1,963	1,949	1,952	6,700	976
2021-05-21	1,979	1,979	1,940	1,950	19,100	975
2021-05-20	1,988	2,001	1,941	1,946	26,900	973
2021-05-19	2,020	2,039	1,990	2,004	8,100	1,002
2021-05-18	1,930	2,043	1,916	2,035	46,200	1,017.50
2021-05-17	1,959	1,974	1,873	1,896	66,400	948
2021-05-14	2,003	2,057	1,997	2,049	31,100	1,024.50
2021-05-13	2,009	2,045	1,970	1,984	22,500	992
2021-05-12	2,054	2,061	1,971	2,015	31,400	1,007.50
2021-05-11	2,070	2,086	2,065	2,071	10,800	1,035.50
2021-05-10	2,090	2,095	2,070	2,081	7,600	1,040.50
2021-05-07	2,070	2,114	2,067	2,082	11,000	1,041
2021-05-06	2,060	2,097	2,060	2,066	21,800	1,033
2021-04-30	2,070	2,085	2,053	2,085	23,100	1,042.50
2021-04-28	2,050	2,080	2,041	2,063	21,200	1,031.50
2021-04-27	2,093	2,093	2,070	2,074	6,200	1,037
2021-04-26	2,080	2,098	2,068	2,097	12,000	1,048.50
2021-04-23	2,074	2,089	2,065	2,072	10,600	1,036
2021-04-22	2,091	2,098	2,060	2,075	30,700	1,037.50
2021-04-21	2,067	2,076	2,030	2,044	23,500	1,022
2021-04-20	2,110	2,119	2,080	2,110	28,100	1,055
2021-04-19	2,118	2,140	2,110	2,125	7,700	1,062.50
2021-04-16	2,118	2,124	2,107	2,112	5,500	1,056
2021-04-15	2,070	2,128	2,070	2,118	16,400	1,059
2021-04-14	2,136	2,136	2,052	2,080	34,100	1,040
2021-04-13	2,106	2,148	2,095	2,136	26,300	1,068
2021-04-12	2,193	2,193	2,121	2,145	22,600	1,072.50
2021-04-09	2,211	2,216	2,183	2,193	11,300	1,096.50
2021-04-08	2,244	2,244	2,219	2,226	7,600	1,113
2021-04-07	2,214	2,242	2,213	2,231	11,600	1,115.50
2021-04-06	2,242	2,242	2,202	2,232	21,600	1,116
2021-04-05	2,200	2,255	2,196	2,222	20,600	1,111
2021-04-02	2,215	2,220	2,185	2,196	9,100	1,098
2021-04-01	2,187	2,203	2,175	2,192	21,400	1,096
2021-03-31	2,180	2,215	2,164	2,185	15,500	1,092.50
2021-03-30	2,205	2,215	2,180	2,205	15,700	1,102.50
2021-03-29	2,264	2,276	2,242	2,252	19,800	1,126
2021-03-26	2,242	2,280	2,222	2,250	21,400	1,125
2021-03-25	2,209	2,239	2,200	2,222	12,000	1,111
2021-03-24	2,250	2,250	2,185	2,199	84,700	1,099.50
2021-03-23	2,270	2,284	2,261	2,270	33,400	1,135
2021-03-22	2,250	2,287	2,226	2,267	44,900	1,133.50
2021-03-19	2,330	2,330	2,228	2,272	135,000	1,136
2021-03-18	2,380	2,388	2,350	2,362	16,800	1,181
2021-03-17	2,345	2,377	2,330	2,377	27,100	1,188.50
2021-03-16	2,363	2,375	2,335	2,364	21,700	1,182
2021-03-15	2,381	2,382	2,350	2,371	21,600	1,185.50
2021-03-12	2,368	2,379	2,336	2,379	35,200	1,189.50
2021-03-11	2,325	2,359	2,312	2,333	47,800	1,166.50
2021-03-10	2,266	2,327	2,266	2,321	39,600	1,160.50
2021-03-09	2,278	2,281	2,252	2,259	38,000	1,129.50
2021-03-08	2,297	2,297	2,211	2,228	36,100	1,114
2021-03-05	2,237	2,260	2,181	2,247	37,500	1,123.50
2021-03-04	2,255	2,255	2,161	2,233	41,400	1,116.50
2021-03-03	2,233	2,269	2,194	2,269	16,700	1,134.50
2021-03-02	2,250	2,285	2,199	2,242	32,300	1,121
2021-03-01	2,150	2,232	2,130	2,232	61,300	1,116
2021-02-26	2,200	2,212	2,150	2,163	49,800	1,081.50
2021-02-25	2,250	2,265	2,225	2,232	12,100	1,116
2021-02-24	2,299	2,299	2,221	2,221	17,200	1,110.50
2021-02-22	2,313	2,324	2,282	2,290	20,000	1,145
2021-02-19	2,230	2,294	2,230	2,276	22,400	1,138
2021-02-18	2,317	2,330	2,243	2,275	50,800	1,137.50
2021-02-17	2,332	2,358	2,316	2,316	20,300	1,158
2021-02-16	2,406	2,406	2,334	2,341	37,800	1,170.50
2021-02-15	2,442	2,442	2,380	2,411	41,300	1,205.50
2021-02-12	2,416	2,446	2,380	2,410	43,700	1,205
2021-02-10	2,363	2,460	2,340	2,438	78,700	1,219
2021-02-09	2,445	2,490	2,333	2,369	210,500	1,184.50
2021-02-08	2,401	2,545	2,355	2,545	323,400	1,272.50
2021-02-05	2,043	2,046	2,006	2,045	38,700	1,022.50
2021-02-04	1,977	2,015	1,969	2,001	28,400	1,000.50
2021-02-03	1,932	2,014	1,922	2,014	60,100	1,007
2021-02-02	1,899	1,926	1,882	1,922	24,400	961
2021-02-01	1,853	1,919	1,852	1,887	34,500	943.50
2021-01-29	1,984	1,989	1,880	1,893	42,100	946.50
2021-01-28	1,967	2,011	1,960	1,990	23,600	995
2021-01-27	2,049	2,049	2,004	2,017	11,200	1,008.50
2021-01-26	2,065	2,065	2,026	2,030	6,100	1,015
2021-01-25	2,126	2,145	2,061	2,066	19,600	1,033
2021-01-22	2,150	2,160	2,118	2,126	14,300	1,063
2021-01-21	2,140	2,175	2,124	2,170	40,400	1,085
2021-01-20	1,989	2,093	1,989	2,090	40,300	1,045
2021-01-19	2,014	2,028	1,982	1,982	16,400	991
2021-01-18	2,000	2,048	1,980	2,029	20,000	1,014.50
2021-01-15	2,031	2,053	1,995	2,026	25,200	1,013
2021-01-14	2,118	2,118	2,021	2,033	54,500	1,016.50
2021-01-13	2,029	2,144	2,001	2,120	58,900	1,060
2021-01-12	2,028	2,028	1,962	2,000	32,900	1,000
2021-01-08	2,010	2,070	2,000	2,030	35,600	1,015
2021-01-07	1,900	2,005	1,900	2,004	45,200	1,002
2021-01-06	1,938	1,964	1,879	1,885	18,200	942.50
2021-01-05	1,931	1,989	1,914	1,940	29,700	970
2021-01-04	1,988	1,990	1,891	1,950	27,200	975

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