綜研化学(4972)の株価時系列情報
綜研化学(4972)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/25 | 2,980 | 2,980 | 2,940 | 2,940 | 11,200 |
| 2024/04/24 | 2,914 | 3,005 | 2,914 | 3,000 | 12,700 |
| 2024/04/23 | 2,948 | 2,948 | 2,888 | 2,907 | 7,900 |
| 2024/04/22 | 2,878 | 2,955 | 2,876 | 2,907 | 13,000 |
| 2024/04/19 | 2,928 | 2,938 | 2,815 | 2,868 | 28,200 |
| 2024/04/18 | 2,880 | 2,962 | 2,880 | 2,962 | 17,600 |
| 2024/04/17 | 2,997 | 2,997 | 2,849 | 2,889 | 30,600 |
| 2024/04/16 | 2,992 | 3,045 | 2,973 | 3,010 | 25,600 |
| 2024/04/15 | 3,000 | 3,040 | 2,948 | 3,040 | 31,700 |
| 2024/04/12 | 3,000 | 3,010 | 2,964 | 3,010 | 18,000 |
| 2024/04/11 | 3,030 | 3,030 | 2,985 | 3,000 | 14,400 |
| 2024/04/10 | 3,060 | 3,070 | 3,040 | 3,055 | 3,000 |
| 2024/04/09 | 3,045 | 3,050 | 3,000 | 3,045 | 7,000 |
| 2024/04/08 | 3,050 | 3,075 | 2,990 | 3,000 | 23,500 |
| 2024/04/05 | 3,090 | 3,105 | 3,015 | 3,020 | 19,000 |
| 2024/04/04 | 3,100 | 3,190 | 3,060 | 3,160 | 22,400 |
| 2024/04/03 | 3,070 | 3,125 | 2,940 | 3,060 | 21,600 |
| 2024/04/02 | 3,175 | 3,195 | 3,110 | 3,110 | 15,200 |
| 2024/04/01 | 3,295 | 3,350 | 3,180 | 3,190 | 33,900 |
| 2024/03/29 | 3,190 | 3,340 | 3,185 | 3,225 | 24,200 |
| 2024/03/28 | 3,150 | 3,220 | 3,015 | 3,190 | 25,900 |
| 2024/03/27 | 3,260 | 3,260 | 3,220 | 3,220 | 14,000 |
| 2024/03/26 | 3,230 | 3,375 | 3,230 | 3,260 | 25,900 |
| 2024/03/25 | 3,240 | 3,275 | 3,195 | 3,225 | 22,900 |
| 2024/03/22 | 3,310 | 3,310 | 3,240 | 3,240 | 20,100 |
| 2024/03/21 | 3,340 | 3,340 | 3,300 | 3,320 | 11,700 |
| 2024/03/19 | 3,305 | 3,325 | 3,250 | 3,300 | 17,100 |
| 2024/03/18 | 3,330 | 3,335 | 3,190 | 3,335 | 48,400 |
| 2024/03/15 | 3,110 | 3,235 | 3,110 | 3,215 | 24,700 |
| 2024/03/14 | 3,150 | 3,205 | 3,090 | 3,110 | 35,800 |
| 2024/03/13 | 3,175 | 3,205 | 3,115 | 3,155 | 40,000 |
| 2024/03/12 | 2,996 | 3,175 | 2,990 | 3,175 | 40,500 |
| 2024/03/11 | 3,000 | 3,070 | 2,956 | 3,040 | 43,200 |
| 2024/03/08 | 3,150 | 3,215 | 3,085 | 3,095 | 43,600 |
| 2024/03/07 | 3,360 | 3,360 | 3,145 | 3,150 | 65,200 |
| 2024/03/06 | 3,365 | 3,435 | 3,295 | 3,360 | 34,800 |
| 2024/03/05 | 3,250 | 3,260 | 3,185 | 3,225 | 25,600 |
| 2024/03/04 | 3,340 | 3,370 | 3,270 | 3,275 | 29,800 |
| 2024/03/01 | 3,300 | 3,315 | 3,235 | 3,300 | 30,000 |
| 2024/02/29 | 3,120 | 3,340 | 3,120 | 3,315 | 78,700 |
| 2024/02/28 | 3,030 | 3,115 | 3,030 | 3,055 | 23,900 |
| 2024/02/27 | 3,015 | 3,025 | 2,986 | 3,005 | 18,400 |
| 2024/02/26 | 2,999 | 3,020 | 2,986 | 3,010 | 10,400 |
| 2024/02/22 | 3,060 | 3,060 | 2,961 | 3,010 | 27,100 |
| 2024/02/21 | 2,974 | 3,050 | 2,958 | 3,050 | 37,500 |
| 2024/02/20 | 2,929 | 2,971 | 2,913 | 2,970 | 17,000 |
| 2024/02/19 | 2,935 | 2,950 | 2,904 | 2,930 | 17,400 |
| 2024/02/16 | 3,025 | 3,025 | 2,953 | 2,953 | 21,900 |
| 2024/02/15 | 2,982 | 3,040 | 2,946 | 3,000 | 27,700 |
| 2024/02/14 | 2,913 | 2,979 | 2,881 | 2,961 | 41,900 |
| 2024/02/13 | 2,875 | 2,933 | 2,854 | 2,927 | 24,200 |
| 2024/02/09 | 2,865 | 2,939 | 2,865 | 2,874 | 15,300 |
| 2024/02/08 | 2,883 | 2,920 | 2,851 | 2,892 | 20,200 |
| 2024/02/07 | 2,920 | 2,922 | 2,823 | 2,883 | 107,800 |
| 2024/02/06 | 2,985 | 3,080 | 2,968 | 2,997 | 201,400 |
| 2024/02/05 | 2,783 | 2,820 | 2,732 | 2,812 | 139,000 |
| 2024/02/02 | 2,831 | 2,831 | 2,681 | 2,765 | 56,700 |
| 2024/02/01 | 2,811 | 2,844 | 2,811 | 2,830 | 35,100 |
| 2024/01/31 | 2,767 | 2,837 | 2,761 | 2,837 | 30,700 |
| 2024/01/30 | 2,779 | 2,836 | 2,748 | 2,748 | 19,200 |
| 2024/01/29 | 2,755 | 2,782 | 2,723 | 2,740 | 12,300 |
| 2024/01/26 | 2,752 | 2,779 | 2,729 | 2,760 | 15,900 |
| 2024/01/25 | 2,688 | 2,785 | 2,688 | 2,785 | 25,600 |
| 2024/01/24 | 2,709 | 2,714 | 2,673 | 2,688 | 23,400 |
| 2024/01/23 | 2,668 | 2,719 | 2,646 | 2,709 | 32,600 |
| 2024/01/22 | 2,649 | 2,668 | 2,630 | 2,653 | 10,300 |
| 2024/01/19 | 2,633 | 2,670 | 2,629 | 2,650 | 11,700 |
| 2024/01/18 | 2,595 | 2,643 | 2,593 | 2,611 | 17,400 |
| 2024/01/17 | 2,605 | 2,664 | 2,599 | 2,606 | 91,000 |
| 2024/01/16 | 2,622 | 2,624 | 2,595 | 2,605 | 22,000 |
| 2024/01/15 | 2,592 | 2,663 | 2,592 | 2,629 | 25,100 |
| 2024/01/12 | 2,645 | 2,670 | 2,595 | 2,613 | 26,500 |
| 2024/01/11 | 2,620 | 2,649 | 2,560 | 2,644 | 80,400 |
| 2024/01/10 | 2,541 | 2,640 | 2,541 | 2,630 | 30,700 |
| 2024/01/09 | 2,520 | 2,571 | 2,520 | 2,541 | 26,100 |
| 2024/01/05 | 2,493 | 2,536 | 2,461 | 2,512 | 23,700 |
| 2024/01/04 | 2,416 | 2,491 | 2,400 | 2,491 | 34,000 |
| 2023/12/29 | 2,415 | 2,440 | 2,402 | 2,416 | 7,300 |
| 2023/12/28 | 2,393 | 2,441 | 2,393 | 2,415 | 5,400 |
| 2023/12/27 | 2,399 | 2,416 | 2,380 | 2,404 | 4,600 |
| 2023/12/26 | 2,395 | 2,417 | 2,369 | 2,401 | 7,000 |
| 2023/12/25 | 2,391 | 2,400 | 2,360 | 2,395 | 14,500 |
| 2023/12/22 | 2,390 | 2,397 | 2,376 | 2,389 | 6,500 |
| 2023/12/21 | 2,371 | 2,418 | 2,356 | 2,389 | 12,200 |
| 2023/12/20 | 2,404 | 2,421 | 2,379 | 2,391 | 21,400 |
| 2023/12/19 | 2,408 | 2,420 | 2,362 | 2,402 | 23,600 |
| 2023/12/18 | 2,375 | 2,408 | 2,360 | 2,408 | 17,500 |
| 2023/12/15 | 2,372 | 2,426 | 2,369 | 2,397 | 14,800 |
| 2023/12/14 | 2,409 | 2,409 | 2,362 | 2,388 | 26,600 |
| 2023/12/13 | 2,343 | 2,440 | 2,320 | 2,427 | 25,200 |
| 2023/12/12 | 2,376 | 2,376 | 2,343 | 2,362 | 11,000 |
| 2023/12/11 | 2,328 | 2,365 | 2,269 | 2,351 | 28,200 |
| 2023/12/08 | 2,345 | 2,371 | 2,322 | 2,328 | 28,400 |
| 2023/12/07 | 2,406 | 2,426 | 2,391 | 2,395 | 21,400 |
| 2023/12/06 | 2,396 | 2,440 | 2,396 | 2,416 | 10,300 |
| 2023/12/05 | 2,430 | 2,445 | 2,396 | 2,396 | 26,200 |
| 2023/12/04 | 2,442 | 2,475 | 2,418 | 2,458 | 14,300 |
| 2023/12/01 | 2,416 | 2,510 | 2,403 | 2,460 | 28,800 |
| 2023/11/30 | 2,441 | 2,443 | 2,387 | 2,416 | 24,500 |
| 2023/11/29 | 2,455 | 2,475 | 2,428 | 2,440 | 21,200 |
| 2023/11/28 | 2,372 | 2,483 | 2,372 | 2,455 | 41,000 |
| 2023/11/27 | 2,349 | 2,416 | 2,325 | 2,368 | 45,700 |
| 2023/11/24 | 2,332 | 2,332 | 2,309 | 2,328 | 25,000 |
| 2023/11/22 | 2,304 | 2,360 | 2,304 | 2,323 | 29,900 |
| 2023/11/21 | 2,320 | 2,332 | 2,288 | 2,302 | 35,400 |
| 2023/11/20 | 2,297 | 2,344 | 2,297 | 2,326 | 19,000 |
| 2023/11/17 | 2,270 | 2,288 | 2,245 | 2,288 | 22,900 |
| 2023/11/16 | 2,331 | 2,331 | 2,281 | 2,283 | 17,300 |
| 2023/11/15 | 2,319 | 2,350 | 2,277 | 2,331 | 26,000 |
| 2023/11/14 | 2,370 | 2,386 | 2,305 | 2,305 | 25,200 |
| 2023/11/13 | 2,318 | 2,383 | 2,318 | 2,372 | 38,300 |
| 2023/11/10 | 2,272 | 2,304 | 2,235 | 2,268 | 13,300 |
| 2023/11/09 | 2,226 | 2,308 | 2,226 | 2,289 | 33,100 |
| 2023/11/08 | 2,300 | 2,300 | 2,212 | 2,233 | 52,000 |
| 2023/11/07 | 2,347 | 2,350 | 2,268 | 2,335 | 48,900 |
| 2023/11/06 | 2,276 | 2,321 | 2,225 | 2,297 | 76,400 |
| 2023/11/02 | 2,236 | 2,257 | 2,203 | 2,212 | 57,700 |
| 2023/11/01 | 2,157 | 2,277 | 2,157 | 2,273 | 104,100 |
| 2023/10/31 | 2,155 | 2,165 | 2,105 | 2,142 | 46,500 |
| 2023/10/30 | 2,150 | 2,261 | 2,074 | 2,155 | 238,000 |
| 2023/10/27 | 1,963 | 2,171 | 1,943 | 2,105 | 785,700 |
| 2023/10/26 | 1,848 | 1,857 | 1,843 | 1,843 | 12,000 |
| 2023/10/25 | 1,852 | 1,868 | 1,851 | 1,854 | 8,900 |
| 2023/10/24 | 1,815 | 1,847 | 1,803 | 1,842 | 22,500 |
| 2023/10/23 | 1,812 | 1,829 | 1,812 | 1,815 | 5,900 |
| 2023/10/20 | 1,832 | 1,835 | 1,805 | 1,824 | 13,900 |
| 2023/10/19 | 1,850 | 1,854 | 1,830 | 1,840 | 9,600 |
| 2023/10/18 | 1,856 | 1,873 | 1,856 | 1,866 | 4,200 |
| 2023/10/17 | 1,865 | 1,874 | 1,855 | 1,856 | 6,100 |
| 2023/10/16 | 1,880 | 1,894 | 1,858 | 1,861 | 9,200 |
| 2023/10/13 | 1,900 | 1,908 | 1,890 | 1,890 | 13,500 |
| 2023/10/12 | 1,912 | 1,913 | 1,896 | 1,905 | 13,600 |
| 2023/10/11 | 1,921 | 1,921 | 1,905 | 1,912 | 9,600 |
| 2023/10/10 | 1,892 | 1,910 | 1,892 | 1,909 | 11,200 |
| 2023/10/06 | 1,880 | 1,893 | 1,880 | 1,881 | 9,700 |
| 2023/10/05 | 1,863 | 1,892 | 1,863 | 1,879 | 18,900 |
| 2023/10/04 | 1,887 | 1,893 | 1,853 | 1,854 | 17,500 |
| 2023/10/03 | 1,936 | 1,950 | 1,900 | 1,900 | 20,500 |
| 2023/10/02 | 1,945 | 1,966 | 1,931 | 1,936 | 20,700 |
| 2023/09/29 | 1,960 | 1,983 | 1,945 | 1,945 | 12,200 |
| 2023/09/28 | 1,969 | 1,987 | 1,955 | 1,959 | 16,300 |
| 2023/09/27 | 1,970 | 1,971 | 1,940 | 1,958 | 23,500 |
| 2023/09/26 | 1,931 | 1,972 | 1,930 | 1,969 | 21,400 |
| 2023/09/25 | 1,943 | 1,943 | 1,921 | 1,931 | 17,500 |
| 2023/09/22 | 1,875 | 1,924 | 1,867 | 1,923 | 27,700 |
| 2023/09/21 | 1,915 | 1,920 | 1,885 | 1,885 | 30,100 |
| 2023/09/20 | 1,945 | 1,959 | 1,926 | 1,930 | 21,200 |
| 2023/09/19 | 1,920 | 1,942 | 1,911 | 1,942 | 30,800 |
| 2023/09/15 | 1,910 | 1,932 | 1,892 | 1,910 | 37,900 |
| 2023/09/14 | 1,889 | 1,903 | 1,871 | 1,885 | 29,500 |
| 2023/09/13 | 1,875 | 1,894 | 1,861 | 1,887 | 38,800 |
| 2023/09/12 | 1,846 | 1,875 | 1,837 | 1,875 | 39,600 |
| 2023/09/11 | 1,827 | 1,832 | 1,817 | 1,832 | 24,400 |
| 2023/09/08 | 1,815 | 1,825 | 1,796 | 1,809 | 31,700 |
| 2023/09/07 | 1,806 | 1,830 | 1,802 | 1,815 | 55,600 |
| 2023/09/06 | 1,804 | 1,808 | 1,797 | 1,806 | 13,200 |
| 2023/09/05 | 1,802 | 1,814 | 1,793 | 1,799 | 15,300 |
| 2023/09/04 | 1,816 | 1,822 | 1,800 | 1,802 | 21,400 |
| 2023/09/01 | 1,792 | 1,805 | 1,792 | 1,800 | 10,100 |
| 2023/08/31 | 1,806 | 1,807 | 1,790 | 1,807 | 5,600 |
| 2023/08/30 | 1,807 | 1,815 | 1,788 | 1,788 | 13,900 |
| 2023/08/29 | 1,800 | 1,817 | 1,796 | 1,796 | 15,800 |
| 2023/08/28 | 1,800 | 1,806 | 1,791 | 1,800 | 18,200 |
| 2023/08/25 | 1,781 | 1,791 | 1,772 | 1,784 | 19,900 |
| 2023/08/24 | 1,775 | 1,790 | 1,775 | 1,781 | 12,600 |
| 2023/08/23 | 1,749 | 1,790 | 1,749 | 1,781 | 12,600 |
| 2023/08/22 | 1,745 | 1,750 | 1,740 | 1,749 | 10,000 |
| 2023/08/21 | 1,728 | 1,744 | 1,716 | 1,738 | 21,900 |
| 2023/08/18 | 1,747 | 1,750 | 1,720 | 1,727 | 28,600 |
| 2023/08/17 | 1,782 | 1,782 | 1,715 | 1,747 | 24,700 |
| 2023/08/16 | 1,796 | 1,796 | 1,770 | 1,778 | 18,800 |
| 2023/08/15 | 1,796 | 1,817 | 1,775 | 1,791 | 16,900 |
| 2023/08/14 | 1,818 | 1,819 | 1,795 | 1,796 | 8,900 |
| 2023/08/10 | 1,782 | 1,806 | 1,774 | 1,805 | 7,100 |
| 2023/08/09 | 1,797 | 1,807 | 1,782 | 1,782 | 13,200 |
| 2023/08/08 | 1,812 | 1,828 | 1,795 | 1,795 | 10,300 |
| 2023/08/07 | 1,785 | 1,815 | 1,739 | 1,811 | 58,900 |
| 2023/08/04 | 1,860 | 1,860 | 1,826 | 1,840 | 23,700 |
| 2023/08/03 | 1,900 | 1,900 | 1,833 | 1,860 | 24,700 |
| 2023/08/02 | 1,919 | 1,919 | 1,885 | 1,900 | 17,500 |
| 2023/08/01 | 1,919 | 1,930 | 1,906 | 1,919 | 11,500 |
| 2023/07/31 | 1,920 | 1,939 | 1,913 | 1,919 | 15,100 |
| 2023/07/28 | 1,920 | 1,930 | 1,906 | 1,921 | 8,200 |
| 2023/07/27 | 1,919 | 1,939 | 1,909 | 1,923 | 22,200 |
| 2023/07/26 | 1,924 | 1,930 | 1,901 | 1,930 | 9,700 |
| 2023/07/25 | 1,927 | 1,931 | 1,921 | 1,928 | 19,900 |
| 2023/07/24 | 1,922 | 1,938 | 1,922 | 1,927 | 9,400 |
| 2023/07/21 | 1,930 | 1,940 | 1,912 | 1,927 | 17,400 |
| 2023/07/20 | 1,939 | 1,946 | 1,922 | 1,930 | 11,000 |
| 2023/07/19 | 1,905 | 1,945 | 1,901 | 1,936 | 22,800 |
| 2023/07/18 | 1,891 | 1,908 | 1,886 | 1,905 | 19,400 |
| 2023/07/14 | 1,909 | 1,909 | 1,883 | 1,891 | 8,500 |
| 2023/07/13 | 1,889 | 1,914 | 1,875 | 1,898 | 16,400 |
| 2023/07/12 | 1,887 | 1,894 | 1,877 | 1,882 | 11,800 |
| 2023/07/11 | 1,933 | 1,933 | 1,880 | 1,885 | 25,500 |
| 2023/07/10 | 1,895 | 1,937 | 1,877 | 1,925 | 63,900 |
| 2023/07/07 | 1,900 | 1,900 | 1,877 | 1,885 | 24,300 |
| 2023/07/06 | 1,888 | 1,929 | 1,874 | 1,912 | 50,800 |
| 2023/07/05 | 1,879 | 1,890 | 1,872 | 1,889 | 14,100 |
| 2023/07/04 | 1,889 | 1,890 | 1,862 | 1,884 | 16,400 |