日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2008/12/30 550 570 550 570 1,900
2008/12/29 557 557 541 543 5,600
2008/12/26 563 570 561 561 5,300
2008/12/25 550 565 550 561 5,400
2008/12/24 540 545 535 545 3,500
2008/12/22 530 550 530 540 6,100
2008/12/19 535 542 531 535 3,100
2008/12/18 525 550 525 545 13,900
2008/12/17 571 571 520 545 6,200
2008/12/16 570 573 562 570 5,400
2008/12/15 549 570 549 560 13,500
2008/12/12 535 550 530 535 29,100
2008/12/11 510 525 508 519 32,400
2008/12/10 504 509 500 507 6,800
2008/12/09 499 505 495 500 7,800
2008/12/08 500 505 496 497 5,200
2008/12/05 502 502 496 500 4,900
2008/12/04 510 514 499 499 7,000
2008/12/03 506 513 501 510 5,400
2008/12/02 507 510 501 506 7,700
2008/12/01 517 520 507 513 3,600
2008/11/28 506 509 505 507 5,900
2008/11/27 510 510 503 508 4,800
2008/11/26 498 509 497 508 8,600
2008/11/25 503 503 495 497 24,300
2008/11/21 483 495 475 493 5,200
2008/11/20 496 500 481 490 14,500
2008/11/19 508 514 496 498 14,600
2008/11/18 499 510 495 506 11,100
2008/11/17 515 525 495 509 7,300
2008/11/14 511 520 499 505 7,800
2008/11/13 511 511 484 510 18,900
2008/11/12 503 523 501 501 27,300
2008/11/11 518 518 500 513 26,000
2008/11/10 510 535 510 533 30,500
2008/11/07 501 520 486 500 87,600
2008/11/06 520 520 496 505 25,700
2008/11/05 511 530 503 524 55,000
2008/11/04 502 510 492 495 88,000
2008/10/31 500 520 491 492 48,400
2008/10/30 491 505 490 492 79,900
2008/10/29 510 510 485 491 28,000
2008/10/28 472 487 453 477 18,300
2008/10/27 500 505 479 487 28,700
2008/10/24 577 578 505 506 47,800
2008/10/23 581 585 575 577 31,100
2008/10/22 630 640 590 605 27,100
2008/10/21 662 662 629 630 12,500
2008/10/20 635 665 634 655 16,600
2008/10/17 650 666 642 659 7,300
2008/10/16 655 655 636 648 15,800
2008/10/15 735 735 705 725 10,600
2008/10/14 721 725 705 725 36,100
2008/10/10 566 625 566 625 14,500
2008/10/09 571 640 570 606 8,300
2008/10/08 605 630 571 571 17,500
2008/10/07 600 690 600 670 12,000
2008/10/06 730 740 690 690 43,300
2008/10/03 813 813 785 790 6,700
2008/10/02 814 814 802 808 7,000
2008/10/01 820 820 808 808 5,100
2008/09/30 802 834 802 830 8,000
2008/09/29 830 880 830 880 6,700
2008/09/26 825 849 825 830 2,900
2008/09/25 826 827 825 826 7,600
2008/09/24 839 839 813 824 4,100
2008/09/22 850 855 843 852 16,600
2008/09/19 841 850 820 840 7,400
2008/09/18 816 825 803 820 11,500
2008/09/17 890 919 846 846 12,000
2008/09/16 875 900 874 880 34,500
2008/09/12 968 979 967 974 7,100
2008/09/11 985 985 970 970 1,400
2008/09/10 1,000 1,040 970 980 3,800
2008/09/09 1,060 1,060 1,001 1,009 1,100
2008/09/08 969 1,040 969 1,000 6,100
2008/09/05 940 950 920 950 13,800
2008/09/04 1,040 1,040 990 1,000 11,600
2008/09/03 1,020 1,050 1,020 1,040 7,900
2008/09/02 1,080 1,080 1,020 1,020 5,100
2008/09/01 1,148 1,150 1,080 1,080 7,400
2008/08/29 1,116 1,136 1,104 1,110 4,600
2008/08/28 1,130 1,140 1,115 1,115 5,700
2008/08/27 1,141 1,163 1,125 1,125 13,700
2008/08/26 1,180 1,195 1,155 1,182 3,400
2008/08/25 1,173 1,220 1,173 1,200 6,900
2008/08/22 1,150 1,200 1,150 1,170 6,000
2008/08/21 1,210 1,230 1,160 1,160 9,100
2008/08/20 1,150 1,200 1,150 1,200 5,300
2008/08/19 1,225 1,240 1,181 1,210 13,900
2008/08/18 1,200 1,230 1,180 1,225 2,100
2008/08/15 1,191 1,191 1,162 1,162 3,700
2008/08/14 1,189 1,205 1,186 1,189 10,700
2008/08/13 1,180 1,290 1,175 1,249 6,800
2008/08/12 1,151 1,198 1,150 1,167 49,100
2008/08/11 1,251 1,251 1,231 1,231 30,700
2008/08/08 1,441 1,472 1,430 1,431 6,700
2008/08/07 1,473 1,503 1,460 1,461 7,200
2008/08/06 1,450 1,475 1,427 1,475 9,200
2008/08/05 1,484 1,484 1,450 1,450 3,200
2008/08/04 1,501 1,501 1,483 1,485 6,600
2008/08/01 1,520 1,531 1,501 1,501 6,300
2008/07/31 1,572 1,572 1,516 1,516 6,700
2008/07/30 1,556 1,556 1,489 1,515 15,700
2008/07/29 1,559 1,559 1,540 1,541 5,900
2008/07/28 1,592 1,592 1,560 1,586 4,300
2008/07/25 1,595 1,598 1,580 1,595 29,900
2008/07/24 1,600 1,609 1,590 1,595 17,700
2008/07/23 1,589 1,619 1,586 1,600 10,500
2008/07/22 1,615 1,615 1,582 1,586 3,100
2008/07/18 1,600 1,650 1,595 1,615 12,900
2008/07/17 1,590 1,600 1,570 1,600 16,600
2008/07/16 1,555 1,570 1,550 1,560 16,800
2008/07/15 1,532 1,590 1,530 1,557 31,500
2008/07/14 1,589 1,589 1,555 1,555 9,300
2008/07/11 1,615 1,615 1,566 1,591 8,300
2008/07/10 1,666 1,666 1,607 1,625 11,100
2008/07/09 1,740 1,740 1,670 1,690 22,600
2008/07/08 1,778 1,779 1,731 1,731 12,900
2008/07/07 1,839 1,839 1,761 1,777 7,000
2008/07/04 1,820 1,840 1,800 1,840 8,700
2008/07/03 1,850 1,860 1,837 1,850 7,300
2008/07/02 1,872 1,891 1,870 1,881 23,200
2008/07/01 1,898 1,900 1,860 1,887 8,100
2008/06/30 1,901 1,901 1,860 1,860 3,200
2008/06/27 1,890 1,890 1,880 1,885 13,200
2008/06/26 1,915 1,940 1,910 1,940 9,200
2008/06/25 1,933 1,940 1,908 1,910 14,300
2008/06/24 1,907 1,907 1,901 1,901 5,100
2008/06/23 1,906 1,919 1,905 1,919 2,600
2008/06/20 1,899 1,950 1,882 1,948 6,000
2008/06/19 1,913 1,920 1,892 1,910 20,800
2008/06/18 1,968 1,970 1,936 1,943 26,300
2008/06/17 2,025 2,030 1,980 1,984 11,900
2008/06/16 2,035 2,035 2,025 2,025 16,700
2008/06/13 2,035 2,035 1,990 2,030 30,600
2008/06/12 2,000 2,030 1,980 2,030 11,400
2008/06/11 2,100 2,105 2,020 2,035 21,200
2008/06/10 2,105 2,115 2,095 2,110 13,600
2008/06/09 2,095 2,110 2,040 2,090 11,400
2008/06/06 2,080 2,130 2,070 2,130 17,000
2008/06/05 2,040 2,055 2,030 2,055 25,900
2008/06/04 2,040 2,050 2,020 2,040 52,400
2008/06/03 2,050 2,060 2,025 2,030 17,500
2008/06/02 2,050 2,070 2,025 2,070 34,700
2008/05/30 2,000 2,020 1,995 2,020 18,100
2008/05/29 2,000 2,000 1,966 1,985 32,100
2008/05/28 2,020 2,035 1,965 1,995 20,800
2008/05/27 2,080 2,080 2,000 2,010 33,700
2008/05/26 2,165 2,165 2,055 2,100 7,700
2008/05/23 2,150 2,170 2,130 2,130 11,900
2008/05/22 2,000 2,130 2,000 2,130 20,400
2008/05/21 2,210 2,210 2,030 2,055 45,500
2008/05/20 2,240 2,300 2,240 2,245 16,800
2008/05/19 2,325 2,335 2,250 2,255 23,500
2008/05/16 2,400 2,400 2,260 2,300 81,600
2008/05/15 2,660 2,720 2,430 2,630 26,800
2008/05/14 2,550 2,685 2,525 2,685 35,500
2008/05/13 2,400 2,450 2,395 2,450 8,700
2008/05/12 2,425 2,440 2,355 2,390 12,400
2008/05/09 2,490 2,495 2,415 2,430 19,400
2008/05/08 2,490 2,490 2,470 2,480 6,900
2008/05/07 2,495 2,500 2,465 2,485 10,400
2008/05/02 2,500 2,515 2,450 2,490 25,500
2008/05/01 2,500 2,500 2,440 2,450 15,300
2008/04/30 2,425 2,440 2,415 2,425 15,100
2008/04/28 2,345 2,360 2,340 2,355 8,300
2008/04/25 2,290 2,340 2,265 2,295 15,000
2008/04/24 2,195 2,240 2,195 2,215 10,100
2008/04/23 2,210 2,230 2,180 2,180 22,700
2008/04/22 2,195 2,195 2,155 2,170 11,200
2008/04/21 2,220 2,235 2,160 2,195 21,500
2008/04/18 2,080 2,140 2,080 2,125 15,200
2008/04/17 2,045 2,050 2,020 2,040 29,000
2008/04/16 1,995 2,000 1,966 1,980 30,000
2008/04/15 2,050 2,055 1,951 1,983 72,900
2008/04/14 2,135 2,135 2,050 2,055 12,400
2008/04/11 2,230 2,260 2,130 2,130 7,500
2008/04/10 2,220 2,230 2,170 2,220 4,000
2008/04/09 2,280 2,280 2,230 2,235 4,600
2008/04/08 2,300 2,400 2,285 2,300 26,700
2008/04/07 2,300 2,300 2,280 2,300 8,000
2008/04/04 2,330 2,355 2,295 2,295 5,400
2008/04/03 2,430 2,430 2,330 2,330 2,200
2008/04/02 2,445 2,460 2,390 2,390 7,600
2008/04/01 2,305 2,390 2,300 2,390 12,600
2008/03/31 2,255 2,300 2,230 2,290 16,800
2008/03/28 2,285 2,330 2,180 2,265 11,300
2008/03/27 2,265 2,285 2,210 2,285 17,400
2008/03/26 2,290 2,340 2,230 2,305 5,500
2008/03/25 2,390 2,390 2,320 2,340 16,100
2008/03/24 2,280 2,350 2,270 2,320 17,300
2008/03/21 2,105 2,310 2,105 2,280 16,900
2008/03/19 2,070 2,085 2,015 2,065 30,600
2008/03/18 2,025 2,060 1,980 2,010 30,200
2008/03/17 2,005 2,035 1,965 2,020 34,400
2008/03/14 2,285 2,285 2,015 2,060 19,000
2008/03/13 2,340 2,340 2,245 2,260 22,400
2008/03/12 2,500 2,500 2,355 2,365 16,400
2008/03/11 2,390 2,400 2,300 2,365 13,000
2008/03/10 2,530 2,530 2,370 2,390 19,200
2008/03/07 2,610 2,625 2,600 2,600 14,500
2008/03/06 2,675 2,800 2,675 2,690 11,000
2008/03/05 2,685 2,800 2,685 2,700 12,000
2008/03/04 2,820 2,820 2,690 2,695 17,100
2008/03/03 2,805 2,830 2,785 2,795 6,800
2008/02/29 2,930 2,940 2,910 2,925 5,000
2008/02/28 3,010 3,020 2,960 2,965 16,500
2008/02/27 3,010 3,150 2,990 3,010 35,900
2008/02/26 2,880 2,955 2,870 2,930 22,000
2008/02/25 2,825 2,855 2,785 2,825 8,600
2008/02/22 2,780 2,820 2,740 2,785 10,600
2008/02/21 2,835 2,860 2,800 2,860 8,100
2008/02/20 2,820 2,820 2,760 2,820 9,200
2008/02/19 2,800 2,855 2,800 2,820 8,800
2008/02/18 2,850 2,880 2,770 2,790 5,900
2008/02/15 2,725 2,830 2,700 2,830 9,900
2008/02/14 2,700 2,760 2,660 2,725 13,500
2008/02/13 2,750 2,770 2,650 2,665 8,600
2008/02/12 2,800 2,800 2,700 2,730 16,800
2008/02/08 2,790 2,805 2,695 2,750 6,400
2008/02/07 2,705 2,750 2,700 2,750 5,500
2008/02/06 2,700 2,730 2,655 2,685 6,000
2008/02/05 2,790 2,830 2,780 2,780 5,200
2008/02/04 2,740 2,800 2,740 2,775 4,700
2008/02/01 2,835 2,835 2,760 2,785 3,300
2008/01/31 2,820 2,845 2,770 2,845 4,800
2008/01/30 2,900 2,900 2,745 2,745 10,800
2008/01/29 2,815 2,865 2,815 2,860 4,200
2008/01/28 2,870 2,900 2,805 2,805 6,200
2008/01/25 2,945 2,980 2,910 2,950 9,600
2008/01/24 2,940 2,980 2,880 2,945 8,600
2008/01/23 2,955 3,000 2,950 2,950 12,300
2008/01/22 3,100 3,100 2,900 2,900 18,500
2008/01/21 3,250 3,260 3,150 3,160 10,700
2008/01/18 3,050 3,250 3,010 3,250 30,500
2008/01/17 2,820 3,050 2,820 3,050 6,800
2008/01/16 2,890 2,970 2,880 2,880 17,400
2008/01/15 2,950 3,010 2,950 2,990 17,400
2008/01/11 2,990 3,030 2,950 2,990 8,500
2008/01/10 2,960 3,040 2,960 3,040 3,100
2008/01/09 2,905 3,090 2,905 3,010 7,300
2008/01/08 2,960 3,040 2,950 3,000 6,100
2008/01/07 2,900 2,955 2,870 2,920 11,300
2008/01/04 2,950 2,950 2,860 2,900 2,800

このページの先頭へ