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
2005/12/30 4,050 4,100 3,980 4,100 12,300
2005/12/29 4,060 4,080 3,950 4,000 9,000
2005/12/28 4,030 4,080 4,030 4,060 6,100
2005/12/27 4,070 4,100 4,010 4,030 7,500
2005/12/26 4,100 4,140 4,040 4,070 11,600
2005/12/22 4,100 4,100 3,940 4,040 34,700
2005/12/21 3,980 4,150 3,910 4,150 42,500
2005/12/20 3,890 3,970 3,850 3,930 22,900
2005/12/19 3,710 3,830 3,710 3,740 16,500
2005/12/16 3,670 3,720 3,650 3,680 21,300
2005/12/15 3,800 3,810 3,710 3,720 18,300
2005/12/14 3,940 3,960 3,850 3,850 14,700
2005/12/13 4,100 4,100 3,930 3,990 11,000
2005/12/12 4,070 4,120 4,010 4,100 18,200
2005/12/09 4,060 4,110 4,060 4,100 4,400
2005/12/08 4,150 4,150 4,050 4,050 2,800
2005/12/07 4,180 4,200 4,140 4,180 10,100
2005/12/06 4,150 4,180 4,140 4,150 16,800
2005/12/05 4,200 4,200 4,140 4,150 28,700
2005/12/02 4,040 4,160 3,960 4,120 38,200
2005/12/01 3,870 3,980 3,870 3,960 21,100
2005/11/30 3,850 3,900 3,830 3,850 9,800
2005/11/29 3,770 3,880 3,760 3,820 11,300
2005/11/28 3,790 3,820 3,770 3,780 8,000
2005/11/25 3,850 3,860 3,730 3,820 9,200
2005/11/24 4,040 4,050 3,850 3,900 11,400
2005/11/22 4,110 4,110 4,080 4,090 10,400
2005/11/21 4,100 4,250 4,000 4,060 53,400
2005/11/18 4,150 4,150 4,150 4,150 30,100
2005/11/17 3,580 3,650 3,520 3,650 8,300
2005/11/16 3,410 3,660 3,410 3,590 55,300
2005/11/15 3,420 3,480 3,410 3,420 4,600
2005/11/14 3,430 3,430 3,320 3,430 8,200
2005/11/11 3,200 3,410 3,200 3,410 16,600
2005/11/10 3,430 3,470 3,430 3,450 6,800
2005/11/09 3,500 3,500 3,420 3,480 8,700
2005/11/08 3,440 3,500 3,400 3,490 10,700
2005/11/07 3,400 3,450 3,390 3,390 3,600
2005/11/04 3,340 3,380 3,330 3,380 1,500
2005/11/02 3,360 3,380 3,320 3,340 4,500
2005/11/01 3,450 3,450 3,350 3,360 6,300
2005/10/31 3,340 3,430 3,270 3,430 7,200
2005/10/28 3,350 3,360 3,330 3,340 10,200
2005/10/27 3,300 3,380 3,200 3,300 34,200
2005/10/26 3,350 3,450 3,340 3,400 64,000
2005/10/25 3,290 3,300 3,260 3,260 6,100
2005/10/24 3,250 3,270 3,200 3,270 1,600
2005/10/21 3,300 3,300 3,210 3,210 2,200
2005/10/20 3,290 3,300 3,240 3,300 6,700
2005/10/19 3,200 3,220 3,200 3,220 22,300
2005/10/18 3,200 3,200 3,150 3,150 11,100
2005/10/17 3,220 3,230 3,170 3,190 9,500
2005/10/14 3,200 3,200 3,120 3,200 5,800
2005/10/13 3,200 3,200 3,190 3,200 6,700
2005/10/12 3,180 3,260 3,050 3,200 26,100
2005/10/11 3,240 3,400 3,230 3,280 5,100
2005/10/07 3,370 3,400 3,340 3,390 31,800
2005/10/06 3,110 3,400 3,100 3,400 38,900
2005/10/05 3,290 3,290 3,090 3,200 29,000
2005/10/04 3,300 3,400 3,300 3,390 15,200
2005/10/03 3,080 3,500 3,070 3,400 78,100
2005/09/30 3,080 3,080 3,010 3,070 11,800
2005/09/29 3,050 3,100 3,000 3,050 12,300
2005/09/28 2,910 3,190 2,900 2,960 50,700
2005/09/27 2,900 2,910 2,840 2,870 16,100
2005/09/26 2,940 2,980 2,770 2,910 36,900
2005/09/22 2,775 2,950 2,740 2,900 19,000
2005/09/21 2,770 2,780 2,730 2,740 8,900
2005/09/20 2,785 2,785 2,750 2,760 10,200
2005/09/16 2,760 2,800 2,745 2,750 7,000
2005/09/15 2,750 2,755 2,730 2,750 7,200
2005/09/14 2,775 2,800 2,730 2,745 9,800
2005/09/13 2,765 2,780 2,720 2,770 7,400
2005/09/12 2,825 2,830 2,800 2,805 8,500
2005/09/09 2,820 2,830 2,810 2,825 4,000
2005/09/08 2,845 2,845 2,790 2,800 6,700
2005/09/07 2,875 2,895 2,850 2,850 8,400
2005/09/06 2,895 2,895 2,870 2,870 8,000
2005/09/05 2,890 2,890 2,855 2,865 7,300
2005/09/02 2,910 2,910 2,850 2,900 3,000
2005/09/01 2,910 2,945 2,910 2,915 3,900
2005/08/31 2,885 2,900 2,885 2,900 4,500
2005/08/30 2,870 2,900 2,870 2,875 10,100
2005/08/29 2,870 2,880 2,870 2,870 4,100
2005/08/26 2,900 2,900 2,855 2,870 4,600
2005/08/25 2,925 2,930 2,880 2,900 6,300
2005/08/24 2,900 2,925 2,900 2,925 6,500
2005/08/23 2,950 2,990 2,880 2,935 17,700
2005/08/22 2,960 2,980 2,920 2,950 6,500
2005/08/19 2,930 2,950 2,865 2,920 3,000
2005/08/18 2,945 2,950 2,840 2,930 6,900
2005/08/17 2,990 3,000 2,925 2,950 11,800
2005/08/16 2,860 2,965 2,860 2,950 23,400
2005/08/15 2,850 2,855 2,840 2,850 24,400
2005/08/12 2,870 2,870 2,810 2,830 11,200
2005/08/11 2,765 2,860 2,760 2,830 24,100
2005/08/10 2,760 2,860 2,760 2,845 11,200
2005/08/09 2,780 2,780 2,730 2,745 1,800
2005/08/08 2,700 2,780 2,610 2,780 5,100
2005/08/05 2,840 2,840 2,790 2,800 5,200
2005/08/04 2,860 2,860 2,810 2,840 3,300
2005/08/03 2,835 2,860 2,835 2,860 5,900
2005/08/02 2,850 2,850 2,820 2,820 8,400
2005/08/01 2,765 2,860 2,765 2,800 3,900
2005/07/29 2,740 2,765 2,700 2,765 10,100
2005/07/28 2,765 2,770 2,740 2,750 12,300
2005/07/27 2,765 2,775 2,765 2,770 4,300
2005/07/26 2,785 2,785 2,760 2,760 9,200
2005/07/25 2,785 2,800 2,785 2,785 5,400
2005/07/22 2,800 2,800 2,780 2,785 2,600
2005/07/21 2,800 2,805 2,790 2,805 17,000
2005/07/20 2,830 2,830 2,790 2,800 10,800
2005/07/19 2,830 2,850 2,820 2,830 11,900
2005/07/15 2,810 2,860 2,810 2,835 5,300
2005/07/14 2,810 2,835 2,810 2,835 5,700
2005/07/13 2,780 2,820 2,780 2,805 8,900
2005/07/12 2,750 2,785 2,750 2,780 7,200
2005/07/11 2,740 2,760 2,730 2,750 5,800
2005/07/08 2,745 2,760 2,700 2,740 13,600
2005/07/07 2,660 2,750 2,635 2,650 19,300
2005/07/06 2,620 2,620 2,530 2,605 10,200
2005/07/05 2,700 2,710 2,590 2,620 12,200
2005/07/04 2,750 2,750 2,660 2,700 13,700
2005/07/01 2,800 2,800 2,730 2,770 7,400
2005/06/30 2,820 2,860 2,750 2,800 11,000
2005/06/29 2,890 2,890 2,850 2,860 12,300
2005/06/28 2,890 2,890 2,850 2,890 8,700
2005/06/27 2,865 2,865 2,835 2,865 13,300
2005/06/24 2,850 2,865 2,800 2,865 4,100
2005/06/23 2,895 2,895 2,780 2,890 14,000
2005/06/22 2,895 2,895 2,850 2,895 16,600
2005/06/21 2,860 2,900 2,840 2,850 30,100
2005/06/20 2,735 2,850 2,735 2,830 25,300
2005/06/17 2,775 2,780 2,710 2,730 5,200
2005/06/16 2,750 2,800 2,690 2,780 13,300
2005/06/15 2,735 2,810 2,735 2,780 19,300
2005/06/14 2,790 2,820 2,730 2,735 12,800
2005/06/13 2,830 2,860 2,740 2,745 25,400
2005/06/10 2,660 2,790 2,660 2,790 55,000
2005/06/09 2,620 2,670 2,570 2,650 29,700
2005/06/08 2,550 2,740 2,550 2,740 67,400
2005/06/07 2,300 2,570 2,300 2,535 69,100
2005/06/06 2,300 2,330 2,260 2,290 25,000
2005/06/03 2,200 2,210 2,190 2,210 3,700
2005/06/02 2,180 2,190 2,180 2,190 1,200
2005/06/01 2,200 2,200 2,170 2,190 2,700
2005/05/31 2,200 2,205 2,155 2,205 5,500
2005/05/30 2,210 2,220 2,180 2,180 9,600
2005/05/27 2,225 2,230 2,200 2,210 16,200
2005/05/26 2,200 2,280 2,200 2,230 15,000
2005/05/25 2,145 2,220 2,140 2,200 29,600
2005/05/24 2,130 2,130 2,120 2,120 4,400
2005/05/23 2,135 2,135 2,110 2,120 7,600
2005/05/20 2,150 2,170 2,130 2,130 21,300
2005/05/19 2,200 2,200 2,105 2,105 17,100
2005/05/18 2,195 2,195 2,145 2,165 10,900
2005/05/17 2,270 2,280 2,180 2,200 20,900
2005/05/16 2,360 2,360 2,150 2,190 67,200
2005/05/13 2,030 2,035 1,961 2,000 22,100
2005/05/12 2,050 2,050 2,020 2,040 14,900
2005/05/11 2,095 2,095 2,050 2,050 6,800
2005/05/10 2,140 2,150 2,090 2,100 10,400
2005/05/09 2,150 2,150 2,130 2,135 11,400
2005/05/06 2,140 2,150 2,130 2,135 6,700
2005/05/02 2,100 2,100 2,095 2,100 5,000
2005/04/28 2,100 2,100 2,060 2,100 4,900
2005/04/27 2,100 2,150 2,090 2,090 5,900
2005/04/26 2,155 2,155 2,090 2,090 4,200
2005/04/25 2,175 2,195 2,160 2,160 4,100
2005/04/22 2,100 2,170 2,100 2,160 8,000
2005/04/21 2,100 2,100 2,010 2,015 10,900
2005/04/20 2,100 2,150 2,055 2,100 8,900
2005/04/19 2,035 2,100 2,035 2,065 10,400
2005/04/18 2,160 2,170 2,075 2,075 6,500
2005/04/15 2,215 2,215 2,160 2,200 1,900
2005/04/14 2,220 2,240 2,220 2,220 3,400
2005/04/13 2,180 2,300 2,180 2,220 18,500
2005/04/12 2,365 2,405 2,250 2,300 20,600
2005/04/11 2,480 2,480 2,400 2,405 12,500
2005/04/08 2,550 2,550 2,485 2,485 4,600
2005/04/07 2,580 2,580 2,450 2,450 15,500
2005/04/06 2,600 2,600 2,560 2,600 11,200
2005/04/05 2,600 2,600 2,590 2,600 5,300
2005/04/04 2,550 2,560 2,550 2,550 1,800
2005/04/01 2,630 2,630 2,550 2,550 5,500
2005/03/31 2,600 2,600 2,580 2,600 6,500
2005/03/30 2,620 2,620 2,560 2,600 5,100
2005/03/29 2,600 2,600 2,580 2,580 6,400
2005/03/28 2,600 2,625 2,560 2,580 6,100
2005/03/25 2,650 2,650 2,620 2,640 6,100
2005/03/24 2,600 2,630 2,560 2,630 5,900
2005/03/23 2,585 2,600 2,585 2,600 3,700
2005/03/22 2,580 2,580 2,550 2,580 2,800
2005/03/18 2,510 2,600 2,510 2,600 5,600
2005/03/17 2,530 2,530 2,500 2,510 9,000
2005/03/16 2,550 2,560 2,530 2,530 5,900
2005/03/15 2,620 2,650 2,580 2,625 13,600
2005/03/14 2,620 2,630 2,620 2,620 18,200
2005/03/11 2,560 2,580 2,560 2,580 600
2005/03/10 2,600 2,645 2,560 2,600 6,900
2005/03/09 2,650 2,650 2,650 2,650 100
2005/03/08 2,600 2,630 2,560 2,630 15,400
2005/03/07 2,640 2,640 2,600 2,640 10,500
2005/03/04 2,550 2,600 2,540 2,600 13,500
2005/03/03 2,600 2,605 2,550 2,570 22,500
2005/03/02 2,495 2,600 2,495 2,600 43,600
2005/03/01 2,495 2,500 2,460 2,495 5,500
2005/02/28 2,465 2,495 2,450 2,495 5,200
2005/02/25 2,460 2,495 2,450 2,450 3,400
2005/02/24 2,500 2,500 2,440 2,440 5,200
2005/02/23 2,490 2,500 2,490 2,500 6,000
2005/02/22 2,495 2,500 2,495 2,495 1,500
2005/02/21 2,400 2,500 2,400 2,480 2,100
2005/02/18 2,560 2,560 2,510 2,550 5,300
2005/02/17 2,560 2,565 2,550 2,560 10,800
2005/02/16 2,550 2,565 2,460 2,560 11,400
2005/02/15 2,535 2,540 2,490 2,540 10,300
2005/02/14 2,520 2,535 2,490 2,535 20,800
2005/02/10 2,500 2,500 2,450 2,485 3,300
2005/02/09 2,410 2,550 2,410 2,550 16,300
2005/02/08 2,480 2,490 2,390 2,400 12,100
2005/02/07 2,490 2,530 2,480 2,480 13,000
2005/02/04 2,630 2,630 2,565 2,570 1,200
2005/02/03 2,640 2,640 2,510 2,625 6,000
2005/02/02 2,695 2,695 2,620 2,640 4,100
2005/02/01 2,505 2,660 2,470 2,660 19,700
2005/01/31 2,525 2,525 2,500 2,500 9,800
2005/01/28 2,595 2,595 2,260 2,535 15,300
2005/01/27 2,645 2,650 2,620 2,630 7,800
2005/01/26 2,695 2,695 2,630 2,630 6,600
2005/01/25 2,660 2,695 2,650 2,690 8,900
2005/01/24 2,640 2,670 2,580 2,660 15,000
2005/01/21 2,500 2,620 2,460 2,600 28,600
2005/01/20 2,540 2,540 2,460 2,520 7,000
2005/01/19 2,400 2,570 2,380 2,545 15,800
2005/01/18 2,480 2,480 2,380 2,390 10,400
2005/01/17 2,340 2,450 2,340 2,450 17,900
2005/01/14 2,300 2,370 2,240 2,350 10,000
2005/01/13 2,280 2,320 2,280 2,300 6,100
2005/01/12 2,280 2,280 2,220 2,240 6,400
2005/01/11 2,170 2,290 2,170 2,280 10,700
2005/01/07 2,130 2,165 2,065 2,165 4,300
2005/01/06 2,150 2,150 2,100 2,150 1,700
2005/01/05 2,130 2,160 2,110 2,155 3,000
2005/01/04 2,170 2,170 2,140 2,140 700

このページの先頭へ