4972 綜研化学(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,415	2,440	2,402	2,416	7,300	1,208
2023-12-28	2,393	2,441	2,393	2,415	5,400	1,207.50
2023-12-27	2,399	2,416	2,380	2,404	4,600	1,202
2023-12-26	2,395	2,417	2,369	2,401	7,000	1,200.50
2023-12-25	2,391	2,400	2,360	2,395	14,500	1,197.50
2023-12-22	2,390	2,397	2,376	2,389	6,500	1,194.50
2023-12-21	2,371	2,418	2,356	2,389	12,200	1,194.50
2023-12-20	2,404	2,421	2,379	2,391	21,400	1,195.50
2023-12-19	2,408	2,420	2,362	2,402	23,600	1,201
2023-12-18	2,375	2,408	2,360	2,408	17,500	1,204
2023-12-15	2,372	2,426	2,369	2,397	14,800	1,198.50
2023-12-14	2,409	2,409	2,362	2,388	26,600	1,194
2023-12-13	2,343	2,440	2,320	2,427	25,200	1,213.50
2023-12-12	2,376	2,376	2,343	2,362	11,000	1,181
2023-12-11	2,328	2,365	2,269	2,351	28,200	1,175.50
2023-12-08	2,345	2,371	2,322	2,328	28,400	1,164
2023-12-07	2,406	2,426	2,391	2,395	21,400	1,197.50
2023-12-06	2,396	2,440	2,396	2,416	10,300	1,208
2023-12-05	2,430	2,445	2,396	2,396	26,200	1,198
2023-12-04	2,442	2,475	2,418	2,458	14,300	1,229
2023-12-01	2,416	2,510	2,403	2,460	28,800	1,230
2023-11-30	2,441	2,443	2,387	2,416	24,500	1,208
2023-11-29	2,455	2,475	2,428	2,440	21,200	1,220
2023-11-28	2,372	2,483	2,372	2,455	41,000	1,227.50
2023-11-27	2,349	2,416	2,325	2,368	45,700	1,184
2023-11-24	2,332	2,332	2,309	2,328	25,000	1,164
2023-11-22	2,304	2,360	2,304	2,323	29,900	1,161.50
2023-11-21	2,320	2,332	2,288	2,302	35,400	1,151
2023-11-20	2,297	2,344	2,297	2,326	19,000	1,163
2023-11-17	2,270	2,288	2,245	2,288	22,900	1,144
2023-11-16	2,331	2,331	2,281	2,283	17,300	1,141.50
2023-11-15	2,319	2,350	2,277	2,331	26,000	1,165.50
2023-11-14	2,370	2,386	2,305	2,305	25,200	1,152.50
2023-11-13	2,318	2,383	2,318	2,372	38,300	1,186
2023-11-10	2,272	2,304	2,235	2,268	13,300	1,134
2023-11-09	2,226	2,308	2,226	2,289	33,100	1,144.50
2023-11-08	2,300	2,300	2,212	2,233	52,000	1,116.50
2023-11-07	2,347	2,350	2,268	2,335	48,900	1,167.50
2023-11-06	2,276	2,321	2,225	2,297	76,400	1,148.50
2023-11-02	2,236	2,257	2,203	2,212	57,700	1,106
2023-11-01	2,157	2,277	2,157	2,273	104,100	1,136.50
2023-10-31	2,155	2,165	2,105	2,142	46,500	1,071
2023-10-30	2,150	2,261	2,074	2,155	238,000	1,077.50
2023-10-27	1,963	2,171	1,943	2,105	785,700	1,052.50
2023-10-26	1,848	1,857	1,843	1,843	12,000	921.50
2023-10-25	1,852	1,868	1,851	1,854	8,900	927
2023-10-24	1,815	1,847	1,803	1,842	22,500	921
2023-10-23	1,812	1,829	1,812	1,815	5,900	907.50
2023-10-20	1,832	1,835	1,805	1,824	13,900	912
2023-10-19	1,850	1,854	1,830	1,840	9,600	920
2023-10-18	1,856	1,873	1,856	1,866	4,200	933
2023-10-17	1,865	1,874	1,855	1,856	6,100	928
2023-10-16	1,880	1,894	1,858	1,861	9,200	930.50
2023-10-13	1,900	1,908	1,890	1,890	13,500	945
2023-10-12	1,912	1,913	1,896	1,905	13,600	952.50
2023-10-11	1,921	1,921	1,905	1,912	9,600	956
2023-10-10	1,892	1,910	1,892	1,909	11,200	954.50
2023-10-06	1,880	1,893	1,880	1,881	9,700	940.50
2023-10-05	1,863	1,892	1,863	1,879	18,900	939.50
2023-10-04	1,887	1,893	1,853	1,854	17,500	927
2023-10-03	1,936	1,950	1,900	1,900	20,500	950
2023-10-02	1,945	1,966	1,931	1,936	20,700	968
2023-09-29	1,960	1,983	1,945	1,945	12,200	972.50
2023-09-28	1,969	1,987	1,955	1,959	16,300	979.50
2023-09-27	1,970	1,971	1,940	1,958	23,500	979
2023-09-26	1,931	1,972	1,930	1,969	21,400	984.50
2023-09-25	1,943	1,943	1,921	1,931	17,500	965.50
2023-09-22	1,875	1,924	1,867	1,923	27,700	961.50
2023-09-21	1,915	1,920	1,885	1,885	30,100	942.50
2023-09-20	1,945	1,959	1,926	1,930	21,200	965
2023-09-19	1,920	1,942	1,911	1,942	30,800	971
2023-09-15	1,910	1,932	1,892	1,910	37,900	955
2023-09-14	1,889	1,903	1,871	1,885	29,500	942.50
2023-09-13	1,875	1,894	1,861	1,887	38,800	943.50
2023-09-12	1,846	1,875	1,837	1,875	39,600	937.50
2023-09-11	1,827	1,832	1,817	1,832	24,400	916
2023-09-08	1,815	1,825	1,796	1,809	31,700	904.50
2023-09-07	1,806	1,830	1,802	1,815	55,600	907.50
2023-09-06	1,804	1,808	1,797	1,806	13,200	903
2023-09-05	1,802	1,814	1,793	1,799	15,300	899.50
2023-09-04	1,816	1,822	1,800	1,802	21,400	901
2023-09-01	1,792	1,805	1,792	1,800	10,100	900
2023-08-31	1,806	1,807	1,790	1,807	5,600	903.50
2023-08-30	1,807	1,815	1,788	1,788	13,900	894
2023-08-29	1,800	1,817	1,796	1,796	15,800	898
2023-08-28	1,800	1,806	1,791	1,800	18,200	900
2023-08-25	1,781	1,791	1,772	1,784	19,900	892
2023-08-24	1,775	1,790	1,775	1,781	12,600	890.50
2023-08-23	1,749	1,790	1,749	1,781	12,600	890.50
2023-08-22	1,745	1,750	1,740	1,749	10,000	874.50
2023-08-21	1,728	1,744	1,716	1,738	21,900	869
2023-08-18	1,747	1,750	1,720	1,727	28,600	863.50
2023-08-17	1,782	1,782	1,715	1,747	24,700	873.50
2023-08-16	1,796	1,796	1,770	1,778	18,800	889
2023-08-15	1,796	1,817	1,775	1,791	16,900	895.50
2023-08-14	1,818	1,819	1,795	1,796	8,900	898
2023-08-10	1,782	1,806	1,774	1,805	7,100	902.50
2023-08-09	1,797	1,807	1,782	1,782	13,200	891
2023-08-08	1,812	1,828	1,795	1,795	10,300	897.50
2023-08-07	1,785	1,815	1,739	1,811	58,900	905.50
2023-08-04	1,860	1,860	1,826	1,840	23,700	920
2023-08-03	1,900	1,900	1,833	1,860	24,700	930
2023-08-02	1,919	1,919	1,885	1,900	17,500	950
2023-08-01	1,919	1,930	1,906	1,919	11,500	959.50
2023-07-31	1,920	1,939	1,913	1,919	15,100	959.50
2023-07-28	1,920	1,930	1,906	1,921	8,200	960.50
2023-07-27	1,919	1,939	1,909	1,923	22,200	961.50
2023-07-26	1,924	1,930	1,901	1,930	9,700	965
2023-07-25	1,927	1,931	1,921	1,928	19,900	964
2023-07-24	1,922	1,938	1,922	1,927	9,400	963.50
2023-07-21	1,930	1,940	1,912	1,927	17,400	963.50
2023-07-20	1,939	1,946	1,922	1,930	11,000	965
2023-07-19	1,905	1,945	1,901	1,936	22,800	968
2023-07-18	1,891	1,908	1,886	1,905	19,400	952.50
2023-07-14	1,909	1,909	1,883	1,891	8,500	945.50
2023-07-13	1,889	1,914	1,875	1,898	16,400	949
2023-07-12	1,887	1,894	1,877	1,882	11,800	941
2023-07-11	1,933	1,933	1,880	1,885	25,500	942.50
2023-07-10	1,895	1,937	1,877	1,925	63,900	962.50
2023-07-07	1,900	1,900	1,877	1,885	24,300	942.50
2023-07-06	1,888	1,929	1,874	1,912	50,800	956
2023-07-05	1,879	1,890	1,872	1,889	14,100	944.50
2023-07-04	1,889	1,890	1,862	1,884	16,400	942
2023-07-03	1,911	1,911	1,874	1,890	37,200	945
2023-06-30	1,889	1,912	1,874	1,911	31,400	955.50
2023-06-29	1,835	1,894	1,830	1,870	122,000	935
2023-06-28	1,820	1,835	1,820	1,830	19,800	915
2023-06-27	1,828	1,828	1,809	1,820	12,600	910
2023-06-26	1,796	1,829	1,795	1,816	20,200	908
2023-06-23	1,820	1,824	1,796	1,802	21,400	901
2023-06-22	1,815	1,824	1,815	1,818	11,300	909
2023-06-21	1,822	1,832	1,812	1,828	25,700	914
2023-06-20	1,826	1,830	1,810	1,821	39,300	910.50
2023-06-19	1,839	1,839	1,815	1,824	30,900	912
2023-06-16	1,830	1,839	1,815	1,834	18,000	917
2023-06-15	1,817	1,826	1,810	1,818	17,700	909
2023-06-14	1,831	1,837	1,804	1,817	27,500	908.50
2023-06-13	1,815	1,840	1,813	1,831	21,300	915.50
2023-06-12	1,815	1,816	1,803	1,815	20,900	907.50
2023-06-09	1,790	1,800	1,780	1,788	40,400	894
2023-06-08	1,807	1,807	1,791	1,791	10,700	895.50
2023-06-07	1,819	1,825	1,785	1,798	20,300	899
2023-06-06	1,786	1,814	1,785	1,811	17,400	905.50
2023-06-05	1,788	1,788	1,764	1,782	34,700	891
2023-06-02	1,765	1,795	1,765	1,783	27,700	891.50
2023-06-01	1,762	1,774	1,759	1,764	14,200	882
2023-05-31	1,771	1,791	1,756	1,762	22,100	881
2023-05-30	1,784	1,786	1,773	1,784	12,600	892
2023-05-29	1,781	1,789	1,773	1,783	40,500	891.50
2023-05-26	1,779	1,779	1,758	1,758	13,000	879
2023-05-25	1,800	1,800	1,774	1,782	56,600	891
2023-05-24	1,730	1,740	1,725	1,740	12,700	870
2023-05-23	1,738	1,753	1,738	1,740	13,600	870
2023-05-22	1,746	1,750	1,736	1,736	7,400	868
2023-05-19	1,741	1,753	1,730	1,745	14,800	872.50
2023-05-18	1,745	1,760	1,730	1,746	18,000	873
2023-05-17	1,755	1,765	1,741	1,742	24,200	871
2023-05-16	1,750	1,760	1,732	1,750	56,300	875
2023-05-15	1,715	1,728	1,714	1,715	18,400	857.50
2023-05-12	1,729	1,730	1,715	1,715	5,400	857.50
2023-05-11	1,726	1,730	1,719	1,729	5,600	864.50
2023-05-10	1,722	1,726	1,720	1,720	4,100	860
2023-05-09	1,724	1,731	1,722	1,722	11,800	861
2023-05-08	1,723	1,727	1,721	1,721	7,600	860.50
2023-05-02	1,723	1,729	1,722	1,722	4,400	861
2023-05-01	1,720	1,728	1,720	1,722	2,100	861
2023-04-28	1,715	1,720	1,715	1,715	2,700	857.50
2023-04-27	1,721	1,729	1,710	1,710	6,200	855
2023-04-26	1,721	1,729	1,721	1,721	1,500	860.50
2023-04-25	1,722	1,729	1,722	1,729	3,100	864.50
2023-04-24	1,725	1,730	1,722	1,722	2,300	861
2023-04-21	1,726	1,729	1,721	1,725	3,400	862.50
2023-04-20	1,720	1,725	1,718	1,725	2,800	862.50
2023-04-19	1,719	1,722	1,718	1,720	1,000	860
2023-04-18	1,720	1,720	1,718	1,720	900	860
2023-04-17	1,720	1,721	1,715	1,720	1,200	860
2023-04-14	1,725	1,725	1,719	1,722	5,100	861
2023-04-13	1,718	1,725	1,712	1,725	4,200	862.50
2023-04-12	1,718	1,727	1,716	1,726	2,400	863
2023-04-11	1,713	1,726	1,709	1,711	2,900	855.50
2023-04-10	1,730	1,730	1,715	1,715	1,500	857.50
2023-04-07	1,712	1,728	1,712	1,721	1,300	860.50
2023-04-06	1,726	1,730	1,704	1,715	6,700	857.50
2023-04-05	1,714	1,720	1,710	1,710	1,000	855
2023-04-04	1,714	1,719	1,707	1,710	3,200	855
2023-04-03	1,728	1,730	1,710	1,711	7,700	855.50
2023-03-31	1,726	1,730	1,721	1,721	2,800	860.50
2023-03-30	1,702	1,750	1,702	1,725	1,700	862.50
2023-03-29	1,800	1,800	1,762	1,782	5,300	891
2023-03-28	1,775	1,775	1,769	1,771	3,100	885.50
2023-03-27	1,778	1,789	1,768	1,768	3,300	884
2023-03-24	1,779	1,779	1,760	1,778	3,800	889
2023-03-23	1,766	1,789	1,756	1,779	700	889.50
2023-03-22	1,767	1,792	1,762	1,766	1,600	883
2023-03-20	1,768	1,768	1,756	1,766	1,600	883
2023-03-17	1,791	1,791	1,753	1,768	4,900	884
2023-03-16	1,760	1,765	1,747	1,762	6,900	881
2023-03-15	1,775	1,775	1,759	1,763	1,300	881.50
2023-03-14	1,790	1,790	1,753	1,755	7,100	877.50
2023-03-13	1,794	1,797	1,770	1,797	9,800	898.50
2023-03-10	1,803	1,805	1,798	1,798	1,700	899
2023-03-09	1,799	1,805	1,798	1,803	4,200	901.50
2023-03-08	1,800	1,802	1,791	1,793	2,700	896.50
2023-03-07	1,800	1,808	1,797	1,799	4,700	899.50
2023-03-06	1,791	1,820	1,791	1,797	18,500	898.50
2023-03-03	1,795	1,802	1,792	1,802	4,200	901
2023-03-02	1,791	1,800	1,791	1,794	1,300	897
2023-03-01	1,790	1,800	1,790	1,796	2,300	898
2023-02-28	1,802	1,820	1,790	1,790	8,700	895
2023-02-27	1,798	1,808	1,796	1,802	7,300	901
2023-02-24	1,779	1,796	1,773	1,796	4,200	898
2023-02-22	1,774	1,780	1,771	1,771	1,300	885.50
2023-02-21	1,770	1,781	1,768	1,774	5,000	887
2023-02-20	1,763	1,776	1,763	1,770	2,200	885
2023-02-17	1,763	1,772	1,760	1,760	4,000	880
2023-02-16	1,742	1,767	1,742	1,759	6,700	879.50
2023-02-15	1,728	1,744	1,725	1,744	6,900	872
2023-02-14	1,716	1,725	1,715	1,725	2,500	862.50
2023-02-13	1,714	1,718	1,710	1,711	3,200	855.50
2023-02-10	1,715	1,719	1,712	1,714	3,400	857
2023-02-09	1,718	1,718	1,713	1,717	1,800	858.50
2023-02-08	1,715	1,722	1,709	1,710	8,400	855
2023-02-07	1,714	1,723	1,714	1,718	4,200	859
2023-02-06	1,700	1,720	1,700	1,720	13,000	860
2023-02-03	1,738	1,740	1,732	1,739	2,700	869.50
2023-02-02	1,747	1,747	1,737	1,737	3,000	868.50
2023-02-01	1,744	1,744	1,737	1,742	1,900	871
2023-01-31	1,737	1,743	1,737	1,743	1,800	871.50
2023-01-30	1,746	1,749	1,738	1,741	4,000	870.50
2023-01-27	1,746	1,746	1,734	1,738	2,900	869
2023-01-26	1,731	1,739	1,726	1,739	4,800	869.50
2023-01-25	1,729	1,736	1,714	1,736	15,800	868
2023-01-24	1,747	1,748	1,717	1,725	55,000	862.50
2023-01-23	1,740	1,748	1,737	1,747	1,700	873.50
2023-01-20	1,737	1,740	1,724	1,740	900	870
2023-01-19	1,720	1,738	1,720	1,732	1,700	866
2023-01-18	1,739	1,749	1,733	1,740	3,400	870
2023-01-17	1,739	1,739	1,731	1,737	1,100	868.50
2023-01-16	1,719	1,740	1,719	1,726	1,900	863
2023-01-13	1,738	1,742	1,730	1,739	700	869.50
2023-01-12	1,740	1,742	1,730	1,730	800	865
2023-01-11	1,739	1,741	1,724	1,740	2,000	870
2023-01-10	1,718	1,740	1,718	1,737	4,500	868.50
2023-01-06	1,717	1,730	1,714	1,718	3,000	859
2023-01-05	1,720	1,724	1,719	1,719	400	859.50
2023-01-04	1,708	1,736	1,708	1,715	2,600	857.50

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