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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,280 | 1,350 | 1,280 | 1,350 | 10,700 |
| 2003/12/29 | 1,220 | 1,250 | 1,220 | 1,250 | 3,500 |
| 2003/12/26 | 1,160 | 1,220 | 1,160 | 1,220 | 8,600 |
| 2003/12/25 | 1,150 | 1,160 | 1,150 | 1,150 | 11,000 |
| 2003/12/24 | 1,150 | 1,150 | 1,150 | 1,150 | 200 |
| 2003/12/22 | 1,140 | 1,150 | 1,140 | 1,150 | 1,500 |
| 2003/12/19 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2003/12/18 | 1,150 | 1,150 | 1,130 | 1,130 | 1,300 |
| 2003/12/17 | 1,200 | 1,200 | 1,140 | 1,140 | 1,000 |
| 2003/12/15 | 1,220 | 1,220 | 1,200 | 1,200 | 4,300 |
| 2003/12/12 | 1,100 | 1,180 | 1,100 | 1,180 | 1,600 |
| 2003/12/10 | 1,250 | 1,250 | 1,200 | 1,200 | 6,600 |
| 2003/12/08 | 1,280 | 1,280 | 1,250 | 1,250 | 9,000 |
| 2003/12/05 | 1,250 | 1,280 | 1,230 | 1,280 | 8,300 |
| 2003/12/03 | 1,210 | 1,250 | 1,210 | 1,250 | 1,200 |
| 2003/12/02 | 1,240 | 1,240 | 1,210 | 1,210 | 2,500 |
| 2003/12/01 | 1,200 | 1,240 | 1,200 | 1,240 | 5,500 |
| 2003/11/28 | 1,160 | 1,200 | 1,150 | 1,200 | 7,000 |
| 2003/11/27 | 1,240 | 1,240 | 1,150 | 1,150 | 7,000 |
| 2003/11/26 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 2003/11/25 | 1,190 | 1,190 | 1,150 | 1,150 | 3,000 |
| 2003/11/19 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 2003/11/14 | 1,320 | 1,320 | 1,290 | 1,290 | 4,000 |
| 2003/11/13 | 1,320 | 1,320 | 1,320 | 1,320 | 11,000 |
| 2003/11/12 | 1,290 | 1,300 | 1,290 | 1,300 | 5,000 |
| 2003/11/11 | 1,320 | 1,320 | 1,300 | 1,300 | 5,000 |
| 2003/11/10 | 1,360 | 1,360 | 1,320 | 1,350 | 7,000 |
| 2003/11/07 | 1,310 | 1,370 | 1,310 | 1,360 | 9,000 |
| 2003/11/06 | 1,280 | 1,330 | 1,280 | 1,310 | 23,000 |
| 2003/11/05 | 1,280 | 1,300 | 1,260 | 1,280 | 5,000 |
| 2003/11/04 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 |
| 2003/10/30 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 2003/10/28 | 1,300 | 1,300 | 1,290 | 1,300 | 14,000 |
| 2003/10/27 | 1,250 | 1,250 | 1,230 | 1,230 | 9,000 |
| 2003/10/24 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2003/10/23 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 2003/10/21 | 1,270 | 1,270 | 1,200 | 1,200 | 12,000 |
| 2003/10/20 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 2003/10/16 | 1,190 | 1,250 | 1,180 | 1,250 | 3,000 |
| 2003/10/15 | 1,250 | 1,250 | 1,210 | 1,210 | 6,000 |
| 2003/10/14 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 2003/10/10 | 1,250 | 1,310 | 1,250 | 1,250 | 10,000 |
| 2003/10/07 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 |
| 2003/10/06 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 2003/10/03 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 2003/10/02 | 1,250 | 1,300 | 1,250 | 1,300 | 6,000 |
| 2003/10/01 | 1,270 | 1,300 | 1,260 | 1,260 | 6,000 |
| 2003/09/30 | 1,300 | 1,300 | 1,260 | 1,280 | 7,000 |
| 2003/09/29 | 1,300 | 1,320 | 1,260 | 1,300 | 23,000 |
| 2003/09/26 | 1,120 | 1,300 | 1,120 | 1,300 | 29,000 |
| 2003/09/25 | 1,020 | 1,150 | 1,020 | 1,110 | 16,000 |
| 2003/09/24 | 1,010 | 1,020 | 1,010 | 1,020 | 9,000 |
| 2003/09/22 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 |
| 2003/09/19 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2003/09/18 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 |
| 2003/09/17 | 1,180 | 1,180 | 1,160 | 1,160 | 2,000 |
| 2003/09/16 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 |
| 2003/09/10 | 1,220 | 1,250 | 1,220 | 1,250 | 10,000 |
| 2003/09/09 | 1,300 | 1,320 | 1,290 | 1,290 | 14,000 |
| 2003/09/08 | 1,200 | 1,340 | 1,180 | 1,300 | 26,000 |
| 2003/09/05 | 1,150 | 1,190 | 1,140 | 1,190 | 16,000 |
| 2003/09/04 | 1,180 | 1,220 | 1,150 | 1,200 | 14,000 |
| 2003/09/03 | 1,280 | 1,280 | 1,280 | 1,280 | 3,000 |
| 2003/09/02 | 1,300 | 1,300 | 1,240 | 1,280 | 5,000 |
| 2003/09/01 | 1,340 | 1,350 | 1,310 | 1,350 | 25,000 |
| 2003/08/29 | 1,320 | 1,350 | 1,300 | 1,350 | 18,000 |
| 2003/08/28 | 1,380 | 1,380 | 1,300 | 1,330 | 5,000 |
| 2003/08/27 | 1,380 | 1,390 | 1,380 | 1,390 | 3,000 |
| 2003/08/26 | 1,370 | 1,400 | 1,350 | 1,380 | 37,000 |
| 2003/08/25 | 1,270 | 1,360 | 1,250 | 1,350 | 47,000 |
| 2003/08/22 | 1,270 | 1,270 | 1,180 | 1,250 | 41,000 |
| 2003/08/21 | 1,290 | 1,350 | 1,250 | 1,310 | 84,000 |
| 2003/08/20 | 1,270 | 1,270 | 1,260 | 1,270 | 109,000 |
| 2003/08/19 | 970 | 1,070 | 970 | 1,070 | 87,000 |
| 2003/08/18 | 970 | 982 | 960 | 970 | 84,000 |
| 2003/08/15 | 870 | 920 | 860 | 910 | 24,000 |
| 2003/08/14 | 790 | 850 | 790 | 850 | 33,000 |
| 2003/08/13 | 780 | 790 | 775 | 790 | 5,000 |
| 2003/08/12 | 780 | 785 | 780 | 785 | 5,000 |
| 2003/08/11 | 780 | 780 | 780 | 780 | 1,000 |
| 2003/08/08 | 790 | 800 | 790 | 800 | 10,000 |
| 2003/08/07 | 801 | 801 | 800 | 800 | 2,000 |
| 2003/08/05 | 805 | 805 | 805 | 805 | 1,000 |
| 2003/08/04 | 821 | 821 | 819 | 819 | 5,000 |
| 2003/08/01 | 820 | 820 | 820 | 820 | 2,000 |
| 2003/07/31 | 830 | 830 | 820 | 830 | 15,000 |
| 2003/07/30 | 810 | 830 | 810 | 830 | 16,000 |
| 2003/07/29 | 780 | 810 | 780 | 810 | 14,000 |
| 2003/07/28 | 736 | 790 | 736 | 761 | 4,000 |
| 2003/07/25 | 702 | 725 | 702 | 725 | 2,000 |
| 2003/07/24 | 709 | 709 | 701 | 701 | 4,000 |
| 2003/07/23 | 700 | 700 | 700 | 700 | 7,000 |
| 2003/07/22 | 700 | 700 | 700 | 700 | 1,000 |
| 2003/07/18 | 700 | 705 | 700 | 700 | 8,000 |
| 2003/07/17 | 700 | 700 | 700 | 700 | 1,000 |
| 2003/07/16 | 700 | 700 | 700 | 700 | 2,000 |
| 2003/07/15 | 700 | 700 | 700 | 700 | 7,000 |
| 2003/07/11 | 745 | 750 | 711 | 711 | 13,000 |
| 2003/07/10 | 753 | 753 | 750 | 750 | 2,000 |
| 2003/07/09 | 730 | 760 | 730 | 760 | 4,000 |
| 2003/07/08 | 789 | 789 | 780 | 780 | 2,000 |
| 2003/07/07 | 795 | 795 | 795 | 795 | 1,000 |
| 2003/07/03 | 800 | 800 | 800 | 800 | 2,000 |
| 2003/07/01 | 810 | 810 | 800 | 800 | 2,000 |
| 2003/06/30 | 794 | 800 | 794 | 794 | 4,000 |
| 2003/06/27 | 797 | 800 | 795 | 795 | 8,000 |
| 2003/06/26 | 795 | 797 | 795 | 795 | 6,000 |
| 2003/06/25 | 798 | 798 | 797 | 797 | 6,000 |
| 2003/06/20 | 812 | 830 | 812 | 830 | 11,000 |
| 2003/06/19 | 820 | 820 | 812 | 812 | 8,000 |
| 2003/06/18 | 821 | 822 | 820 | 821 | 5,000 |
| 2003/06/17 | 815 | 820 | 815 | 820 | 13,000 |
| 2003/06/16 | 809 | 809 | 801 | 801 | 3,000 |
| 2003/06/13 | 820 | 820 | 810 | 810 | 3,000 |
| 2003/06/12 | 800 | 820 | 800 | 820 | 10,000 |
| 2003/06/11 | 810 | 810 | 810 | 810 | 1,000 |
| 2003/06/10 | 820 | 830 | 820 | 830 | 10,000 |
| 2003/06/09 | 810 | 820 | 800 | 820 | 7,000 |
| 2003/06/06 | 820 | 820 | 800 | 800 | 6,000 |
| 2003/06/05 | 820 | 850 | 820 | 835 | 14,000 |
| 2003/06/04 | 801 | 820 | 800 | 820 | 37,000 |
| 2003/06/03 | 840 | 840 | 801 | 801 | 24,000 |
| 2003/06/02 | 750 | 835 | 750 | 835 | 49,000 |
| 2003/05/30 | 725 | 765 | 716 | 735 | 61,000 |
| 2003/05/29 | 670 | 715 | 670 | 705 | 32,000 |
| 2003/05/28 | 655 | 660 | 655 | 660 | 11,000 |
| 2003/05/27 | 635 | 652 | 630 | 650 | 29,000 |
| 2003/05/26 | 580 | 630 | 580 | 630 | 46,000 |
| 2003/05/23 | 545 | 550 | 545 | 550 | 15,000 |
| 2003/05/22 | 531 | 550 | 531 | 550 | 4,000 |
| 2003/05/21 | 553 | 570 | 550 | 550 | 13,000 |
| 2003/05/20 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/05/16 | 550 | 555 | 550 | 555 | 2,000 |
| 2003/05/15 | 560 | 561 | 555 | 555 | 5,000 |
| 2003/05/13 | 560 | 560 | 560 | 560 | 1,000 |
| 2003/05/12 | 560 | 560 | 555 | 555 | 2,000 |
| 2003/05/08 | 560 | 560 | 560 | 560 | 1,000 |
| 2003/05/07 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/05/06 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/05/02 | 550 | 550 | 550 | 550 | 11,000 |
| 2003/05/01 | 535 | 550 | 535 | 550 | 25,000 |
| 2003/04/30 | 530 | 535 | 525 | 535 | 20,000 |
| 2003/04/28 | 520 | 525 | 520 | 525 | 14,000 |
| 2003/04/25 | 500 | 515 | 500 | 515 | 10,000 |
| 2003/04/24 | 490 | 500 | 475 | 500 | 13,000 |
| 2003/04/22 | 460 | 465 | 450 | 465 | 25,000 |
| 2003/04/21 | 455 | 455 | 450 | 450 | 2,000 |
| 2003/04/18 | 450 | 450 | 450 | 450 | 2,000 |
| 2003/04/17 | 450 | 450 | 446 | 450 | 33,000 |
| 2003/04/16 | 450 | 455 | 450 | 450 | 8,000 |
| 2003/04/15 | 450 | 475 | 445 | 460 | 43,000 |
| 2003/04/14 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/04/10 | 450 | 460 | 450 | 450 | 20,000 |
| 2003/04/08 | 445 | 450 | 445 | 450 | 3,000 |
| 2003/04/07 | 430 | 460 | 430 | 450 | 21,000 |
| 2003/04/04 | 422 | 430 | 420 | 430 | 23,000 |
| 2003/04/03 | 430 | 430 | 420 | 420 | 6,000 |
| 2003/03/31 | 420 | 425 | 415 | 425 | 7,000 |
| 2003/03/27 | 410 | 410 | 410 | 410 | 6,000 |
| 2003/03/25 | 460 | 460 | 456 | 456 | 11,000 |
| 2003/03/24 | 460 | 460 | 460 | 460 | 5,000 |
| 2003/03/20 | 460 | 460 | 460 | 460 | 5,000 |
| 2003/03/17 | 450 | 460 | 430 | 460 | 12,000 |
| 2003/03/12 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/03/10 | 470 | 470 | 470 | 470 | 2,000 |
| 2003/03/06 | 475 | 480 | 470 | 480 | 5,000 |
| 2003/03/05 | 485 | 490 | 485 | 485 | 12,000 |
| 2003/03/03 | 480 | 480 | 480 | 480 | 3,000 |
| 2003/02/28 | 480 | 480 | 480 | 480 | 3,000 |
| 2003/02/27 | 475 | 475 | 475 | 475 | 2,000 |
| 2003/02/26 | 470 | 480 | 465 | 475 | 8,000 |
| 2003/02/25 | 465 | 470 | 465 | 470 | 6,000 |
| 2003/02/21 | 455 | 455 | 455 | 455 | 1,000 |
| 2003/02/20 | 445 | 455 | 445 | 455 | 2,000 |
| 2003/02/18 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/02/17 | 440 | 445 | 440 | 445 | 2,000 |
| 2003/02/14 | 445 | 445 | 443 | 443 | 11,000 |
| 2003/02/12 | 455 | 455 | 445 | 445 | 12,000 |
| 2003/02/10 | 445 | 445 | 445 | 445 | 2,000 |
| 2003/02/06 | 445 | 445 | 445 | 445 | 2,000 |
| 2003/02/04 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/01/31 | 430 | 435 | 430 | 435 | 2,000 |
| 2003/01/30 | 431 | 435 | 431 | 435 | 4,000 |
| 2003/01/28 | 440 | 440 | 435 | 435 | 5,000 |
| 2003/01/27 | 430 | 435 | 429 | 435 | 24,000 |
| 2003/01/24 | 410 | 430 | 410 | 430 | 24,000 |
| 2003/01/23 | 405 | 410 | 405 | 410 | 4,000 |
| 2003/01/20 | 405 | 405 | 390 | 390 | 9,000 |
| 2003/01/17 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/01/14 | 400 | 400 | 400 | 400 | 4,000 |
| 2003/01/09 | 385 | 390 | 385 | 390 | 6,000 |
| 2003/01/08 | 400 | 400 | 390 | 390 | 2,000 |
| 2003/01/06 | 430 | 430 | 400 | 400 | 2,000 |