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
2004/12/30 2,150 2,150 2,140 2,140 3,700
2004/12/29 2,150 2,180 2,130 2,170 6,600
2004/12/28 2,150 2,150 2,100 2,100 3,000
2004/12/27 2,120 2,140 2,100 2,120 2,200
2004/12/24 2,100 2,145 2,060 2,110 7,400
2004/12/22 2,050 2,070 2,030 2,030 1,100
2004/12/21 2,100 2,110 2,020 2,050 6,500
2004/12/20 2,100 2,120 2,050 2,050 3,600
2004/12/17 2,050 2,120 2,005 2,100 8,700
2004/12/16 2,140 2,140 2,050 2,120 13,100
2004/12/15 2,065 2,140 2,005 2,140 17,400
2004/12/14 1,981 2,070 1,950 2,070 21,500
2004/12/13 1,850 1,980 1,850 1,875 16,200
2004/12/10 1,800 1,870 1,760 1,760 3,400
2004/12/09 1,860 1,860 1,750 1,800 2,400
2004/12/08 1,870 1,870 1,850 1,850 300
2004/12/07 1,880 1,880 1,870 1,870 3,400
2004/12/06 1,900 1,920 1,890 1,900 3,400
2004/12/03 1,920 1,920 1,890 1,890 2,800
2004/12/02 1,880 1,920 1,870 1,920 19,000
2004/12/01 1,800 1,850 1,800 1,850 11,200
2004/11/30 1,800 1,810 1,800 1,800 1,000
2004/11/29 1,780 1,800 1,770 1,780 7,000
2004/11/26 1,770 1,770 1,770 1,770 900
2004/11/25 1,760 1,770 1,760 1,770 300
2004/11/24 1,790 1,790 1,750 1,750 4,900
2004/11/22 1,810 1,810 1,790 1,790 4,100
2004/11/19 1,810 1,820 1,810 1,810 900
2004/11/18 1,810 1,820 1,790 1,820 5,000
2004/11/17 1,800 1,820 1,780 1,780 3,700
2004/11/16 1,800 1,830 1,790 1,800 5,100
2004/11/15 1,790 1,790 1,760 1,780 1,900
2004/11/12 1,820 1,820 1,750 1,800 5,300
2004/11/11 1,820 1,820 1,800 1,820 1,700
2004/11/10 1,810 1,820 1,810 1,810 26,300
2004/11/09 1,800 1,810 1,800 1,800 1,300
2004/11/08 1,870 1,870 1,770 1,800 3,300
2004/11/05 1,860 1,860 1,850 1,860 21,400
2004/11/04 1,800 1,850 1,780 1,840 12,900
2004/11/02 1,700 1,750 1,700 1,740 7,600
2004/11/01 1,690 1,700 1,680 1,700 1,900
2004/10/29 1,710 1,720 1,670 1,690 7,600
2004/10/28 1,660 1,720 1,650 1,700 5,100
2004/10/27 1,640 1,650 1,620 1,620 3,000
2004/10/26 1,500 1,560 1,500 1,560 2,400
2004/10/25 1,520 1,520 1,460 1,490 4,800
2004/10/22 1,510 1,530 1,500 1,520 5,600
2004/10/21 1,540 1,540 1,510 1,510 1,100
2004/10/20 1,570 1,570 1,500 1,540 10,600
2004/10/19 1,560 1,590 1,560 1,590 1,500
2004/10/18 1,610 1,610 1,560 1,570 2,100
2004/10/15 1,600 1,600 1,550 1,580 8,400
2004/10/14 1,650 1,650 1,610 1,610 2,100
2004/10/13 1,660 1,680 1,650 1,650 1,700
2004/10/12 1,710 1,720 1,670 1,670 4,100
2004/10/08 1,780 1,780 1,730 1,730 1,800
2004/10/07 1,790 1,790 1,770 1,780 2,500
2004/10/06 1,840 1,840 1,820 1,820 3,600
2004/10/05 1,840 1,850 1,830 1,840 2,000
2004/10/04 1,800 1,860 1,800 1,820 1,900
2004/10/01 1,750 1,780 1,750 1,780 1,000
2004/09/30 1,680 1,720 1,660 1,720 3,900
2004/09/29 1,820 1,820 1,660 1,700 9,800
2004/09/28 1,860 1,900 1,860 1,880 19,200
2004/09/27 1,710 1,850 1,660 1,850 17,300
2004/09/24 1,530 1,620 1,520 1,620 15,200
2004/09/22 1,590 1,590 1,470 1,510 39,700
2004/09/21 1,790 1,790 1,590 1,600 19,000
2004/09/17 1,830 1,830 1,770 1,790 3,000
2004/09/16 1,800 1,830 1,800 1,830 22,700
2004/09/15 1,850 1,850 1,820 1,850 17,500
2004/09/14 1,850 1,860 1,830 1,850 8,700
2004/09/13 1,840 1,900 1,820 1,840 6,500
2004/09/10 1,860 1,860 1,810 1,830 9,200
2004/09/09 1,900 1,920 1,850 1,860 13,100
2004/09/08 1,860 1,920 1,860 1,900 24,800
2004/09/07 1,970 1,970 1,790 1,810 53,900
2004/09/06 2,030 2,050 1,970 1,990 14,000
2004/09/03 2,070 2,120 2,030 2,030 16,900
2004/09/02 2,060 2,070 2,030 2,060 12,600
2004/09/01 2,080 2,090 2,050 2,070 8,400
2004/08/31 2,140 2,140 2,090 2,090 4,100
2004/08/30 2,170 2,170 2,130 2,140 3,200
2004/08/27 2,210 2,210 2,160 2,160 6,300
2004/08/26 2,210 2,280 2,210 2,210 2,400
2004/08/25 2,210 2,220 2,210 2,210 2,300
2004/08/24 2,270 2,300 2,200 2,210 4,300
2004/08/23 2,250 2,290 2,250 2,290 1,300
2004/08/20 2,250 2,290 2,240 2,240 2,700
2004/08/19 2,260 2,270 2,250 2,250 1,400
2004/08/18 2,350 2,350 2,210 2,250 1,500
2004/08/17 2,410 2,410 2,380 2,380 900
2004/08/16 2,450 2,500 2,380 2,380 11,000
2004/08/13 2,450 2,450 2,400 2,410 700
2004/08/12 2,390 2,470 2,390 2,460 2,300
2004/08/11 2,300 2,390 2,300 2,390 3,500
2004/08/10 2,250 2,250 2,250 2,250 600
2004/08/09 2,250 2,260 2,220 2,220 1,700
2004/08/06 2,240 2,270 2,200 2,270 1,000
2004/08/05 2,190 2,300 2,150 2,300 3,300
2004/08/04 2,300 2,300 2,060 2,150 14,600
2004/08/03 2,480 2,480 2,360 2,360 3,700
2004/08/02 2,550 2,550 2,460 2,460 2,300
2004/07/30 2,560 2,600 2,550 2,570 2,700
2004/07/29 2,720 2,720 2,500 2,600 10,500
2004/07/28 2,800 2,800 2,780 2,780 2,600
2004/07/27 2,830 2,830 2,810 2,820 2,100
2004/07/26 2,810 2,810 2,810 2,810 2,500
2004/07/23 2,810 2,830 2,810 2,810 1,600
2004/07/22 2,770 2,800 2,770 2,800 1,200
2004/07/21 2,810 2,810 2,800 2,810 800
2004/07/20 2,760 2,830 2,750 2,820 2,000
2004/07/16 2,800 2,800 2,750 2,780 3,000
2004/07/15 2,880 2,880 2,820 2,830 2,100
2004/07/14 2,940 2,960 2,880 2,880 8,200
2004/07/13 2,900 2,950 2,890 2,940 10,500
2004/07/12 2,860 2,890 2,860 2,870 10,000
2004/07/09 2,890 2,900 2,870 2,900 7,100
2004/07/08 2,850 2,900 2,850 2,900 6,100
2004/07/07 2,980 2,980 2,770 2,850 12,500
2004/07/06 3,150 3,190 3,010 3,010 31,100
2004/07/05 3,200 3,350 3,120 3,140 77,800
2004/07/02 2,890 3,080 2,850 3,060 53,700
2004/07/01 2,800 2,950 2,800 2,900 13,900
2004/06/30 2,900 2,900 2,710 2,780 23,300
2004/06/29 2,710 2,990 2,710 2,900 87,000
2004/06/28 2,570 2,600 2,570 2,590 13,700
2004/06/25 2,530 2,550 2,530 2,550 1,900
2004/06/24 2,500 2,550 2,500 2,520 3,400
2004/06/23 2,500 2,500 2,480 2,490 1,200
2004/06/22 2,510 2,510 2,470 2,480 3,000
2004/06/21 2,510 2,540 2,500 2,510 7,400
2004/06/18 2,600 2,600 2,490 2,550 4,700
2004/06/17 2,600 2,600 2,500 2,580 2,300
2004/06/16 2,620 2,650 2,600 2,600 8,500
2004/06/15 2,600 2,610 2,600 2,600 4,800
2004/06/14 2,630 2,630 2,600 2,600 10,800
2004/06/11 2,640 2,650 2,630 2,630 3,400
2004/06/10 2,640 2,650 2,600 2,630 18,100
2004/06/09 2,480 2,640 2,470 2,640 11,800
2004/06/08 2,460 2,460 2,440 2,440 3,900
2004/06/07 2,400 2,420 2,400 2,410 2,700
2004/06/04 2,420 2,420 2,400 2,420 1,800
2004/06/03 2,490 2,490 2,310 2,420 11,400
2004/06/02 2,530 2,530 2,460 2,490 9,500
2004/06/01 2,540 2,550 2,410 2,490 10,300
2004/05/31 2,540 2,550 2,500 2,510 3,900
2004/05/28 2,550 2,550 2,240 2,550 22,500
2004/05/27 2,600 2,640 2,570 2,570 8,000
2004/05/26 2,610 2,620 2,570 2,600 5,400
2004/05/25 2,710 2,730 2,610 2,610 10,200
2004/05/24 2,520 2,650 2,520 2,570 2,600
2004/05/21 2,420 2,420 2,410 2,420 1,200
2004/05/20 2,480 2,480 2,410 2,410 2,100
2004/05/19 2,150 2,380 2,150 2,380 2,100
2004/05/18 1,980 2,150 1,950 2,110 5,300
2004/05/17 2,310 2,310 1,950 1,980 8,000
2004/05/14 2,470 2,480 2,350 2,350 3,200
2004/05/13 2,540 2,540 2,480 2,500 5,800
2004/05/12 2,350 2,550 2,350 2,500 16,700
2004/05/11 2,420 2,420 2,250 2,310 7,700
2004/05/10 2,730 2,730 2,550 2,550 8,400
2004/05/07 2,750 2,750 2,730 2,740 5,700
2004/05/06 2,800 2,810 2,770 2,770 7,100
2004/04/30 2,800 2,900 2,750 2,830 13,800
2004/04/28 2,840 2,850 2,800 2,800 4,000
2004/04/27 2,880 2,880 2,820 2,840 6,800
2004/04/26 2,890 2,890 2,820 2,880 7,300
2004/04/23 2,840 2,900 2,790 2,890 23,800
2004/04/22 2,670 2,800 2,670 2,790 19,800
2004/04/21 2,600 2,650 2,540 2,640 16,000
2004/04/20 2,730 2,730 2,600 2,600 17,100
2004/04/19 2,740 2,750 2,700 2,740 14,000
2004/04/16 2,770 2,770 2,740 2,740 11,100
2004/04/15 2,800 2,800 2,710 2,750 16,800
2004/04/14 2,940 2,940 2,800 2,830 26,000
2004/04/13 2,690 3,030 2,650 2,950 42,200
2004/04/12 2,640 2,680 2,600 2,630 23,500
2004/04/09 2,760 2,760 2,550 2,650 42,200
2004/04/08 2,370 2,770 2,360 2,770 102,200
2004/04/07 2,360 2,400 2,270 2,370 81,700
2004/04/06 2,220 2,220 2,170 2,220 55,200
2004/04/05 2,170 2,260 2,170 2,240 101,700
2004/04/02 1,970 2,170 1,900 2,150 106,300
2004/04/01 1,950 1,980 1,880 1,970 64,600
2004/03/31 1,990 2,000 1,940 1,980 91,900
2004/03/30 1,890 1,990 1,840 1,990 267,200
2004/03/29 1,680 1,690 1,650 1,690 35,200
2004/03/26 1,630 1,650 1,600 1,650 22,200
2004/03/25 1,630 1,640 1,550 1,550 25,300
2004/03/24 1,600 1,640 1,600 1,630 8,500
2004/03/23 1,630 1,650 1,600 1,600 11,500
2004/03/22 1,630 1,640 1,610 1,630 13,600
2004/03/19 1,620 1,650 1,620 1,620 17,500
2004/03/18 1,680 1,680 1,610 1,620 21,500
2004/03/17 1,650 1,690 1,620 1,650 31,800
2004/03/16 1,660 1,670 1,600 1,600 22,300
2004/03/15 1,720 1,720 1,620 1,670 31,400
2004/03/12 1,690 1,720 1,650 1,690 29,900
2004/03/11 1,690 1,720 1,680 1,690 74,400
2004/03/10 1,650 1,700 1,630 1,680 58,700
2004/03/09 1,680 1,700 1,640 1,700 66,200
2004/03/08 1,660 1,730 1,650 1,700 240,900
2004/03/05 1,540 1,650 1,510 1,600 190,300
2004/03/04 1,450 1,540 1,440 1,510 178,900
2004/03/03 1,420 1,450 1,420 1,440 25,600
2004/03/02 1,400 1,420 1,390 1,410 12,700
2004/03/01 1,400 1,410 1,360 1,370 19,000
2004/02/27 1,380 1,400 1,370 1,390 13,900
2004/02/26 1,400 1,420 1,360 1,370 16,500
2004/02/25 1,400 1,400 1,370 1,390 30,300
2004/02/24 1,460 1,460 1,450 1,450 6,500
2004/02/23 1,490 1,500 1,460 1,460 8,100
2004/02/20 1,490 1,490 1,440 1,440 4,100
2004/02/19 1,480 1,490 1,480 1,490 1,700
2004/02/18 1,510 1,510 1,470 1,480 13,300
2004/02/17 1,500 1,520 1,490 1,510 16,500
2004/02/16 1,550 1,590 1,420 1,470 7,700
2004/02/13 1,600 1,600 1,570 1,590 2,500
2004/02/12 1,600 1,620 1,570 1,600 4,200
2004/02/10 1,570 1,620 1,570 1,600 2,000
2004/02/09 1,600 1,630 1,570 1,570 11,900
2004/02/06 1,700 1,700 1,550 1,570 31,800
2004/02/05 1,910 1,940 1,850 1,850 8,500
2004/02/04 1,860 2,020 1,840 1,910 36,800
2004/02/03 1,880 1,880 1,820 1,820 6,800
2004/02/02 1,920 1,960 1,880 1,880 16,000
2004/01/30 1,800 1,930 1,780 1,910 24,000
2004/01/29 1,810 1,890 1,790 1,810 20,700
2004/01/28 1,680 1,870 1,650 1,780 62,000
2004/01/27 1,600 1,600 1,540 1,590 2,600
2004/01/26 1,640 1,650 1,560 1,600 5,000
2004/01/23 1,700 1,700 1,650 1,650 5,700
2004/01/22 1,640 1,720 1,640 1,700 13,400
2004/01/21 1,600 1,640 1,600 1,640 8,800
2004/01/20 1,650 1,650 1,630 1,630 10,700
2004/01/19 1,590 1,650 1,580 1,650 14,200
2004/01/16 1,580 1,600 1,500 1,600 19,900
2004/01/15 1,630 1,630 1,530 1,580 4,000
2004/01/14 1,620 1,650 1,560 1,620 21,500
2004/01/13 1,600 1,650 1,520 1,610 10,200
2004/01/09 1,600 1,650 1,550 1,650 26,700
2004/01/08 1,490 1,600 1,490 1,530 20,900
2004/01/07 1,430 1,480 1,400 1,450 24,700
2004/01/06 1,330 1,430 1,330 1,420 15,000
2004/01/05 1,340 1,340 1,340 1,340 200

このページの先頭へ