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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,325 | 1,325 | 1,295 | 1,320 | 6,200 |
| 2009/12/29 | 1,338 | 1,338 | 1,302 | 1,305 | 7,900 |
| 2009/12/28 | 1,343 | 1,343 | 1,316 | 1,320 | 5,100 |
| 2009/12/25 | 1,330 | 1,345 | 1,325 | 1,325 | 9,100 |
| 2009/12/24 | 1,315 | 1,333 | 1,301 | 1,328 | 7,900 |
| 2009/12/22 | 1,288 | 1,320 | 1,288 | 1,315 | 8,500 |
| 2009/12/21 | 1,285 | 1,300 | 1,260 | 1,287 | 8,200 |
| 2009/12/18 | 1,255 | 1,282 | 1,222 | 1,281 | 9,700 |
| 2009/12/17 | 1,304 | 1,304 | 1,260 | 1,295 | 7,000 |
| 2009/12/16 | 1,286 | 1,310 | 1,280 | 1,304 | 5,400 |
| 2009/12/15 | 1,282 | 1,320 | 1,250 | 1,310 | 20,000 |
| 2009/12/14 | 1,220 | 1,294 | 1,220 | 1,294 | 11,800 |
| 2009/12/11 | 1,218 | 1,225 | 1,200 | 1,220 | 6,300 |
| 2009/12/10 | 1,238 | 1,238 | 1,201 | 1,215 | 6,000 |
| 2009/12/09 | 1,230 | 1,230 | 1,185 | 1,185 | 2,500 |
| 2009/12/08 | 1,257 | 1,260 | 1,210 | 1,250 | 3,800 |
| 2009/12/07 | 1,200 | 1,260 | 1,199 | 1,260 | 11,900 |
| 2009/12/04 | 1,140 | 1,178 | 1,140 | 1,178 | 10,800 |
| 2009/12/03 | 1,065 | 1,127 | 1,065 | 1,120 | 7,600 |
| 2009/12/02 | 1,083 | 1,084 | 1,071 | 1,080 | 2,400 |
| 2009/12/01 | 1,038 | 1,090 | 1,024 | 1,060 | 3,200 |
| 2009/11/30 | 1,028 | 1,040 | 1,000 | 1,021 | 5,800 |
| 2009/11/27 | 1,100 | 1,100 | 1,015 | 1,022 | 6,900 |
| 2009/11/26 | 1,085 | 1,125 | 1,080 | 1,102 | 6,100 |
| 2009/11/25 | 1,028 | 1,060 | 1,019 | 1,055 | 7,400 |
| 2009/11/24 | 1,000 | 1,022 | 987 | 1,000 | 18,000 |
| 2009/11/20 | 930 | 977 | 923 | 964 | 12,400 |
| 2009/11/19 | 915 | 935 | 915 | 920 | 11,500 |
| 2009/11/18 | 943 | 974 | 925 | 930 | 22,100 |
| 2009/11/17 | 1,035 | 1,035 | 931 | 940 | 27,000 |
| 2009/11/16 | 1,061 | 1,061 | 1,010 | 1,035 | 9,700 |
| 2009/11/13 | 1,039 | 1,100 | 1,039 | 1,060 | 8,200 |
| 2009/11/12 | 1,120 | 1,120 | 1,040 | 1,040 | 22,400 |
| 2009/11/11 | 1,181 | 1,181 | 1,136 | 1,136 | 14,800 |
| 2009/11/10 | 1,220 | 1,224 | 1,189 | 1,200 | 9,000 |
| 2009/11/09 | 1,215 | 1,220 | 1,153 | 1,200 | 5,100 |
| 2009/11/06 | 1,235 | 1,235 | 1,225 | 1,225 | 2,200 |
| 2009/11/05 | 1,229 | 1,229 | 1,222 | 1,226 | 1,900 |
| 2009/11/04 | 1,230 | 1,236 | 1,230 | 1,234 | 2,000 |
| 2009/11/02 | 1,258 | 1,258 | 1,230 | 1,236 | 3,400 |
| 2009/10/30 | 1,242 | 1,273 | 1,242 | 1,273 | 3,900 |
| 2009/10/29 | 1,205 | 1,245 | 1,205 | 1,242 | 3,800 |
| 2009/10/28 | 1,271 | 1,278 | 1,250 | 1,253 | 6,100 |
| 2009/10/27 | 1,287 | 1,293 | 1,260 | 1,271 | 3,800 |
| 2009/10/26 | 1,277 | 1,279 | 1,255 | 1,279 | 2,100 |
| 2009/10/23 | 1,255 | 1,290 | 1,255 | 1,263 | 7,900 |
| 2009/10/22 | 1,242 | 1,254 | 1,235 | 1,252 | 4,300 |
| 2009/10/21 | 1,265 | 1,265 | 1,240 | 1,241 | 7,400 |
| 2009/10/20 | 1,271 | 1,279 | 1,235 | 1,265 | 7,400 |
| 2009/10/19 | 1,250 | 1,280 | 1,250 | 1,265 | 2,600 |
| 2009/10/16 | 1,288 | 1,288 | 1,239 | 1,250 | 5,600 |
| 2009/10/15 | 1,280 | 1,299 | 1,270 | 1,280 | 5,100 |
| 2009/10/14 | 1,285 | 1,300 | 1,252 | 1,270 | 16,600 |
| 2009/10/13 | 1,320 | 1,320 | 1,280 | 1,289 | 9,400 |
| 2009/10/09 | 1,298 | 1,310 | 1,296 | 1,310 | 5,500 |
| 2009/10/08 | 1,295 | 1,295 | 1,270 | 1,281 | 4,500 |
| 2009/10/07 | 1,253 | 1,270 | 1,220 | 1,270 | 7,500 |
| 2009/10/06 | 1,225 | 1,246 | 1,225 | 1,233 | 5,600 |
| 2009/10/05 | 1,212 | 1,270 | 1,212 | 1,249 | 11,500 |
| 2009/10/02 | 1,300 | 1,300 | 1,250 | 1,251 | 31,400 |
| 2009/10/01 | 1,406 | 1,406 | 1,345 | 1,345 | 10,900 |
| 2009/09/30 | 1,450 | 1,450 | 1,365 | 1,382 | 39,300 |
| 2009/09/29 | 1,427 | 1,450 | 1,351 | 1,450 | 31,400 |
| 2009/09/28 | 1,395 | 1,441 | 1,395 | 1,426 | 33,500 |
| 2009/09/25 | 1,390 | 1,415 | 1,360 | 1,415 | 20,000 |
| 2009/09/24 | 1,310 | 1,388 | 1,310 | 1,376 | 21,600 |
| 2009/09/18 | 1,300 | 1,304 | 1,280 | 1,290 | 7,300 |
| 2009/09/17 | 1,286 | 1,300 | 1,281 | 1,300 | 6,000 |
| 2009/09/16 | 1,290 | 1,320 | 1,288 | 1,290 | 3,700 |
| 2009/09/15 | 1,301 | 1,323 | 1,276 | 1,300 | 11,600 |
| 2009/09/14 | 1,344 | 1,344 | 1,313 | 1,321 | 5,000 |
| 2009/09/11 | 1,330 | 1,345 | 1,310 | 1,344 | 13,200 |
| 2009/09/10 | 1,312 | 1,338 | 1,292 | 1,326 | 10,400 |
| 2009/09/09 | 1,272 | 1,320 | 1,261 | 1,319 | 14,000 |
| 2009/09/08 | 1,270 | 1,280 | 1,245 | 1,263 | 6,600 |
| 2009/09/07 | 1,280 | 1,285 | 1,237 | 1,270 | 7,300 |
| 2009/09/04 | 1,310 | 1,310 | 1,275 | 1,280 | 13,800 |
| 2009/09/03 | 1,308 | 1,310 | 1,298 | 1,308 | 10,800 |
| 2009/09/02 | 1,300 | 1,329 | 1,299 | 1,307 | 16,100 |
| 2009/09/01 | 1,334 | 1,338 | 1,328 | 1,337 | 12,700 |
| 2009/08/31 | 1,320 | 1,335 | 1,305 | 1,332 | 34,700 |
| 2009/08/28 | 1,345 | 1,359 | 1,331 | 1,331 | 24,600 |
| 2009/08/27 | 1,320 | 1,336 | 1,311 | 1,330 | 22,600 |
| 2009/08/26 | 1,339 | 1,341 | 1,311 | 1,336 | 20,100 |
| 2009/08/25 | 1,354 | 1,354 | 1,323 | 1,328 | 10,900 |
| 2009/08/24 | 1,357 | 1,370 | 1,340 | 1,354 | 14,300 |
| 2009/08/21 | 1,389 | 1,389 | 1,340 | 1,357 | 11,400 |
| 2009/08/20 | 1,359 | 1,369 | 1,332 | 1,369 | 13,500 |
| 2009/08/19 | 1,348 | 1,370 | 1,340 | 1,369 | 11,300 |
| 2009/08/18 | 1,351 | 1,370 | 1,305 | 1,368 | 37,000 |
| 2009/08/17 | 1,388 | 1,412 | 1,350 | 1,355 | 29,900 |
| 2009/08/14 | 1,447 | 1,458 | 1,361 | 1,403 | 23,800 |
| 2009/08/13 | 1,455 | 1,493 | 1,450 | 1,467 | 37,900 |
| 2009/08/12 | 1,400 | 1,464 | 1,390 | 1,460 | 43,000 |
| 2009/08/11 | 1,337 | 1,420 | 1,335 | 1,420 | 35,100 |
| 2009/08/10 | 1,345 | 1,365 | 1,287 | 1,330 | 56,300 |
| 2009/08/07 | 1,199 | 1,205 | 1,178 | 1,205 | 5,100 |
| 2009/08/06 | 1,175 | 1,205 | 1,175 | 1,199 | 14,200 |
| 2009/08/05 | 1,160 | 1,204 | 1,160 | 1,200 | 10,000 |
| 2009/08/04 | 1,212 | 1,212 | 1,158 | 1,162 | 17,400 |
| 2009/08/03 | 1,184 | 1,214 | 1,184 | 1,210 | 10,900 |
| 2009/07/31 | 1,190 | 1,194 | 1,171 | 1,171 | 9,400 |
| 2009/07/30 | 1,128 | 1,150 | 1,112 | 1,150 | 6,600 |
| 2009/07/29 | 1,106 | 1,119 | 1,080 | 1,119 | 8,800 |
| 2009/07/28 | 1,095 | 1,109 | 1,051 | 1,109 | 15,300 |
| 2009/07/27 | 1,037 | 1,077 | 1,037 | 1,077 | 6,900 |
| 2009/07/24 | 1,051 | 1,060 | 1,051 | 1,057 | 77,200 |
| 2009/07/23 | 1,021 | 1,050 | 1,021 | 1,045 | 4,700 |
| 2009/07/22 | 1,045 | 1,045 | 990 | 1,038 | 27,600 |
| 2009/07/21 | 1,039 | 1,049 | 1,030 | 1,036 | 4,900 |
| 2009/07/17 | 1,005 | 1,039 | 1,005 | 1,019 | 1,900 |
| 2009/07/16 | 1,039 | 1,046 | 1,000 | 1,000 | 11,400 |
| 2009/07/15 | 1,000 | 1,005 | 968 | 1,005 | 20,100 |
| 2009/07/14 | 959 | 998 | 954 | 975 | 44,800 |
| 2009/07/13 | 988 | 1,020 | 957 | 957 | 8,800 |
| 2009/07/10 | 1,130 | 1,189 | 1,020 | 1,028 | 35,800 |
| 2009/07/09 | 1,108 | 1,120 | 1,105 | 1,110 | 17,400 |
| 2009/07/08 | 1,151 | 1,151 | 1,101 | 1,140 | 12,900 |
| 2009/07/07 | 1,240 | 1,250 | 1,190 | 1,201 | 18,000 |
| 2009/07/06 | 1,270 | 1,270 | 1,234 | 1,253 | 6,000 |
| 2009/07/03 | 1,262 | 1,279 | 1,240 | 1,279 | 24,400 |
| 2009/07/02 | 1,230 | 1,261 | 1,230 | 1,260 | 22,100 |
| 2009/07/01 | 1,234 | 1,274 | 1,204 | 1,211 | 24,600 |
| 2009/06/30 | 1,199 | 1,220 | 1,170 | 1,195 | 46,100 |
| 2009/06/29 | 1,130 | 1,173 | 1,130 | 1,154 | 14,900 |
| 2009/06/26 | 1,116 | 1,155 | 1,100 | 1,115 | 7,200 |
| 2009/06/25 | 1,088 | 1,115 | 1,088 | 1,100 | 9,600 |
| 2009/06/24 | 1,013 | 1,069 | 1,000 | 1,069 | 12,800 |
| 2009/06/23 | 975 | 1,000 | 975 | 1,000 | 15,400 |
| 2009/06/22 | 1,000 | 1,020 | 995 | 995 | 5,400 |
| 2009/06/19 | 1,033 | 1,033 | 1,000 | 1,020 | 4,700 |
| 2009/06/18 | 1,032 | 1,033 | 1,000 | 1,030 | 4,400 |
| 2009/06/17 | 1,004 | 1,050 | 972 | 1,050 | 15,900 |
| 2009/06/16 | 1,058 | 1,058 | 993 | 1,031 | 16,100 |
| 2009/06/15 | 1,070 | 1,080 | 1,041 | 1,068 | 4,200 |
| 2009/06/12 | 1,050 | 1,070 | 1,050 | 1,070 | 7,000 |
| 2009/06/11 | 1,010 | 1,080 | 1,009 | 1,050 | 26,800 |
| 2009/06/10 | 1,012 | 1,030 | 1,000 | 1,009 | 10,100 |
| 2009/06/09 | 1,010 | 1,020 | 952 | 1,010 | 21,100 |
| 2009/06/08 | 1,020 | 1,030 | 1,001 | 1,005 | 9,000 |
| 2009/06/05 | 1,040 | 1,050 | 1,000 | 1,000 | 18,700 |
| 2009/06/04 | 969 | 1,040 | 961 | 1,010 | 26,000 |
| 2009/06/03 | 901 | 990 | 901 | 970 | 26,600 |
| 2009/06/02 | 892 | 900 | 876 | 899 | 9,500 |
| 2009/06/01 | 850 | 866 | 847 | 866 | 9,900 |
| 2009/05/29 | 850 | 850 | 830 | 850 | 4,900 |
| 2009/05/28 | 830 | 842 | 823 | 842 | 5,400 |
| 2009/05/27 | 831 | 850 | 811 | 830 | 18,300 |
| 2009/05/26 | 832 | 844 | 820 | 830 | 49,200 |
| 2009/05/25 | 730 | 802 | 729 | 802 | 35,800 |
| 2009/05/22 | 701 | 702 | 696 | 702 | 2,100 |
| 2009/05/21 | 680 | 705 | 672 | 705 | 12,300 |
| 2009/05/20 | 700 | 700 | 673 | 680 | 15,400 |
| 2009/05/19 | 692 | 692 | 676 | 679 | 7,200 |
| 2009/05/18 | 680 | 688 | 671 | 671 | 7,900 |
| 2009/05/15 | 695 | 700 | 675 | 700 | 6,600 |
| 2009/05/14 | 676 | 688 | 676 | 676 | 13,500 |
| 2009/05/13 | 716 | 716 | 680 | 702 | 20,800 |
| 2009/05/12 | 670 | 719 | 670 | 719 | 10,100 |
| 2009/05/11 | 649 | 680 | 640 | 670 | 22,800 |
| 2009/05/08 | 574 | 600 | 574 | 600 | 12,500 |
| 2009/05/07 | 547 | 585 | 547 | 575 | 17,400 |
| 2009/05/01 | 540 | 540 | 524 | 538 | 4,000 |
| 2009/04/30 | 530 | 540 | 523 | 540 | 5,100 |
| 2009/04/28 | 530 | 540 | 520 | 520 | 18,500 |
| 2009/04/27 | 520 | 532 | 520 | 522 | 16,900 |
| 2009/04/24 | 510 | 531 | 510 | 511 | 19,000 |
| 2009/04/23 | 512 | 512 | 504 | 507 | 2,200 |
| 2009/04/22 | 511 | 527 | 501 | 514 | 13,000 |
| 2009/04/21 | 495 | 500 | 479 | 500 | 4,100 |
| 2009/04/20 | 491 | 492 | 487 | 491 | 3,800 |
| 2009/04/17 | 487 | 495 | 487 | 490 | 3,100 |
| 2009/04/16 | 501 | 514 | 485 | 485 | 6,400 |
| 2009/04/15 | 497 | 510 | 484 | 485 | 11,700 |
| 2009/04/14 | 507 | 518 | 499 | 499 | 19,400 |
| 2009/04/13 | 499 | 507 | 496 | 501 | 11,000 |
| 2009/04/10 | 495 | 505 | 492 | 499 | 9,300 |
| 2009/04/09 | 469 | 499 | 469 | 495 | 14,000 |
| 2009/04/08 | 465 | 470 | 460 | 470 | 4,200 |
| 2009/04/07 | 474 | 474 | 468 | 470 | 3,300 |
| 2009/04/06 | 484 | 490 | 480 | 480 | 10,400 |
| 2009/04/03 | 485 | 491 | 484 | 484 | 13,000 |
| 2009/04/02 | 451 | 470 | 450 | 470 | 4,000 |
| 2009/04/01 | 455 | 455 | 442 | 442 | 1,300 |
| 2009/03/31 | 460 | 460 | 438 | 441 | 4,700 |
| 2009/03/30 | 480 | 480 | 461 | 461 | 900 |
| 2009/03/27 | 491 | 499 | 480 | 480 | 13,300 |
| 2009/03/26 | 481 | 485 | 480 | 481 | 8,900 |
| 2009/03/25 | 490 | 496 | 490 | 491 | 8,500 |
| 2009/03/24 | 485 | 493 | 475 | 485 | 4,900 |
| 2009/03/23 | 456 | 495 | 456 | 495 | 11,800 |
| 2009/03/19 | 456 | 464 | 449 | 461 | 3,600 |
| 2009/03/18 | 454 | 470 | 452 | 460 | 7,500 |
| 2009/03/17 | 443 | 453 | 440 | 444 | 5,900 |
| 2009/03/16 | 450 | 451 | 441 | 448 | 3,900 |
| 2009/03/13 | 448 | 454 | 443 | 444 | 5,200 |
| 2009/03/12 | 450 | 452 | 447 | 447 | 4,900 |
| 2009/03/11 | 445 | 453 | 442 | 445 | 5,700 |
| 2009/03/10 | 448 | 455 | 440 | 440 | 7,500 |
| 2009/03/09 | 451 | 456 | 443 | 443 | 2,100 |
| 2009/03/06 | 441 | 450 | 440 | 441 | 2,900 |
| 2009/03/05 | 444 | 461 | 444 | 460 | 5,800 |
| 2009/03/04 | 435 | 440 | 435 | 440 | 1,500 |
| 2009/03/03 | 441 | 442 | 440 | 440 | 1,200 |
| 2009/03/02 | 439 | 446 | 439 | 446 | 800 |
| 2009/02/27 | 450 | 460 | 450 | 450 | 4,800 |
| 2009/02/26 | 460 | 462 | 450 | 450 | 11,700 |
| 2009/02/25 | 460 | 470 | 460 | 460 | 12,800 |
| 2009/02/24 | 460 | 460 | 454 | 460 | 5,800 |
| 2009/02/23 | 458 | 475 | 458 | 460 | 2,900 |
| 2009/02/20 | 475 | 478 | 465 | 467 | 3,800 |
| 2009/02/19 | 475 | 489 | 475 | 475 | 7,100 |
| 2009/02/18 | 475 | 475 | 475 | 475 | 500 |
| 2009/02/17 | 470 | 480 | 470 | 472 | 1,200 |
| 2009/02/16 | 473 | 480 | 465 | 480 | 2,600 |
| 2009/02/13 | 472 | 483 | 472 | 483 | 4,700 |
| 2009/02/12 | 482 | 482 | 476 | 477 | 8,100 |
| 2009/02/10 | 485 | 490 | 481 | 483 | 7,600 |
| 2009/02/09 | 490 | 492 | 490 | 490 | 2,100 |
| 2009/02/06 | 500 | 500 | 485 | 485 | 2,400 |
| 2009/02/05 | 491 | 495 | 489 | 490 | 2,100 |
| 2009/02/04 | 489 | 495 | 487 | 491 | 1,900 |
| 2009/02/03 | 495 | 495 | 486 | 495 | 3,400 |
| 2009/02/02 | 494 | 495 | 486 | 495 | 5,400 |
| 2009/01/30 | 494 | 494 | 483 | 493 | 7,500 |
| 2009/01/29 | 489 | 497 | 489 | 495 | 1,700 |
| 2009/01/28 | 495 | 500 | 490 | 495 | 4,700 |
| 2009/01/27 | 491 | 498 | 480 | 498 | 4,800 |
| 2009/01/26 | 490 | 491 | 480 | 480 | 9,700 |
| 2009/01/23 | 498 | 498 | 490 | 490 | 21,800 |
| 2009/01/22 | 494 | 498 | 493 | 497 | 3,700 |
| 2009/01/21 | 499 | 499 | 492 | 492 | 2,700 |
| 2009/01/20 | 497 | 500 | 491 | 500 | 4,000 |
| 2009/01/19 | 500 | 501 | 489 | 498 | 18,200 |
| 2009/01/16 | 504 | 505 | 498 | 500 | 26,500 |
| 2009/01/15 | 508 | 509 | 500 | 501 | 9,400 |
| 2009/01/14 | 529 | 529 | 511 | 511 | 9,800 |
| 2009/01/13 | 529 | 529 | 520 | 527 | 4,400 |
| 2009/01/09 | 530 | 530 | 521 | 529 | 3,300 |
| 2009/01/08 | 533 | 540 | 530 | 531 | 12,100 |
| 2009/01/07 | 532 | 540 | 530 | 535 | 12,900 |
| 2009/01/06 | 550 | 550 | 530 | 530 | 11,800 |
| 2009/01/05 | 569 | 569 | 551 | 551 | 2,200 |