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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,080 | 1,090 | 1,080 | 1,088 | 5,800 |
| 2013/12/27 | 1,080 | 1,090 | 1,071 | 1,080 | 7,200 |
| 2013/12/26 | 1,073 | 1,083 | 1,070 | 1,079 | 6,900 |
| 2013/12/25 | 1,047 | 1,047 | 1,039 | 1,043 | 12,000 |
| 2013/12/24 | 1,047 | 1,050 | 1,040 | 1,041 | 16,200 |
| 2013/12/20 | 1,047 | 1,051 | 1,047 | 1,050 | 7,500 |
| 2013/12/19 | 1,055 | 1,060 | 1,049 | 1,049 | 7,900 |
| 2013/12/18 | 1,044 | 1,055 | 1,044 | 1,055 | 7,500 |
| 2013/12/17 | 1,060 | 1,069 | 1,060 | 1,060 | 7,000 |
| 2013/12/16 | 1,065 | 1,076 | 1,060 | 1,064 | 9,900 |
| 2013/12/13 | 1,071 | 1,079 | 1,065 | 1,067 | 10,000 |
| 2013/12/12 | 1,075 | 1,075 | 1,070 | 1,071 | 8,200 |
| 2013/12/11 | 1,080 | 1,080 | 1,073 | 1,073 | 9,600 |
| 2013/12/10 | 1,080 | 1,085 | 1,076 | 1,079 | 11,500 |
| 2013/12/09 | 1,083 | 1,083 | 1,068 | 1,070 | 17,700 |
| 2013/12/06 | 1,065 | 1,075 | 1,065 | 1,069 | 4,400 |
| 2013/12/05 | 1,065 | 1,070 | 1,065 | 1,065 | 3,200 |
| 2013/12/04 | 1,070 | 1,071 | 1,063 | 1,064 | 11,800 |
| 2013/12/03 | 1,079 | 1,079 | 1,065 | 1,070 | 9,700 |
| 2013/12/02 | 1,071 | 1,071 | 1,063 | 1,063 | 13,400 |
| 2013/11/29 | 1,077 | 1,080 | 1,065 | 1,070 | 17,400 |
| 2013/11/28 | 1,072 | 1,079 | 1,070 | 1,070 | 10,500 |
| 2013/11/27 | 1,076 | 1,084 | 1,075 | 1,077 | 7,200 |
| 2013/11/26 | 1,080 | 1,081 | 1,075 | 1,081 | 8,400 |
| 2013/11/25 | 1,081 | 1,081 | 1,072 | 1,079 | 11,400 |
| 2013/11/22 | 1,080 | 1,084 | 1,072 | 1,072 | 4,200 |
| 2013/11/21 | 1,082 | 1,089 | 1,075 | 1,075 | 9,100 |
| 2013/11/20 | 1,080 | 1,085 | 1,070 | 1,080 | 8,300 |
| 2013/11/19 | 1,081 | 1,088 | 1,079 | 1,080 | 8,300 |
| 2013/11/18 | 1,068 | 1,095 | 1,068 | 1,079 | 10,600 |
| 2013/11/15 | 1,060 | 1,070 | 1,056 | 1,061 | 13,000 |
| 2013/11/14 | 1,058 | 1,065 | 1,051 | 1,059 | 7,600 |
| 2013/11/13 | 1,046 | 1,060 | 1,042 | 1,050 | 8,700 |
| 2013/11/12 | 1,040 | 1,055 | 1,035 | 1,050 | 15,700 |
| 2013/11/11 | 1,045 | 1,051 | 1,031 | 1,044 | 7,100 |
| 2013/11/08 | 1,062 | 1,062 | 1,020 | 1,021 | 25,300 |
| 2013/11/07 | 1,082 | 1,087 | 1,064 | 1,065 | 18,100 |
| 2013/11/06 | 1,064 | 1,087 | 1,052 | 1,081 | 59,100 |
| 2013/11/05 | 1,174 | 1,197 | 1,174 | 1,184 | 7,900 |
| 2013/11/01 | 1,209 | 1,209 | 1,160 | 1,170 | 13,400 |
| 2013/10/31 | 1,207 | 1,210 | 1,200 | 1,210 | 5,000 |
| 2013/10/30 | 1,217 | 1,218 | 1,197 | 1,200 | 18,100 |
| 2013/10/29 | 1,219 | 1,220 | 1,213 | 1,215 | 10,000 |
| 2013/10/28 | 1,212 | 1,215 | 1,210 | 1,214 | 4,200 |
| 2013/10/25 | 1,212 | 1,214 | 1,208 | 1,210 | 10,200 |
| 2013/10/24 | 1,210 | 1,217 | 1,206 | 1,210 | 9,700 |
| 2013/10/23 | 1,225 | 1,225 | 1,206 | 1,210 | 11,200 |
| 2013/10/22 | 1,230 | 1,230 | 1,210 | 1,210 | 14,900 |
| 2013/10/21 | 1,227 | 1,230 | 1,224 | 1,224 | 15,400 |
| 2013/10/18 | 1,230 | 1,235 | 1,218 | 1,223 | 23,900 |
| 2013/10/17 | 1,220 | 1,235 | 1,217 | 1,235 | 16,400 |
| 2013/10/16 | 1,206 | 1,215 | 1,201 | 1,215 | 11,000 |
| 2013/10/15 | 1,225 | 1,226 | 1,209 | 1,209 | 20,900 |
| 2013/10/11 | 1,211 | 1,231 | 1,211 | 1,215 | 12,000 |
| 2013/10/10 | 1,219 | 1,228 | 1,203 | 1,204 | 13,100 |
| 2013/10/09 | 1,196 | 1,215 | 1,196 | 1,215 | 5,900 |
| 2013/10/08 | 1,195 | 1,216 | 1,192 | 1,196 | 18,100 |
| 2013/10/07 | 1,230 | 1,230 | 1,220 | 1,221 | 6,500 |
| 2013/10/04 | 1,246 | 1,246 | 1,219 | 1,230 | 18,700 |
| 2013/10/03 | 1,268 | 1,280 | 1,244 | 1,246 | 7,300 |
| 2013/10/02 | 1,294 | 1,295 | 1,278 | 1,284 | 5,800 |
| 2013/10/01 | 1,294 | 1,294 | 1,280 | 1,294 | 5,900 |
| 2013/09/30 | 1,300 | 1,310 | 1,294 | 1,302 | 6,000 |
| 2013/09/27 | 1,302 | 1,310 | 1,298 | 1,298 | 4,300 |
| 2013/09/26 | 1,311 | 1,315 | 1,302 | 1,302 | 2,500 |
| 2013/09/25 | 1,330 | 1,330 | 1,295 | 1,309 | 11,200 |
| 2013/09/24 | 1,344 | 1,344 | 1,330 | 1,330 | 7,900 |
| 2013/09/20 | 1,330 | 1,350 | 1,322 | 1,322 | 6,300 |
| 2013/09/19 | 1,275 | 1,331 | 1,274 | 1,320 | 18,200 |
| 2013/09/18 | 1,268 | 1,270 | 1,252 | 1,262 | 5,200 |
| 2013/09/17 | 1,251 | 1,258 | 1,241 | 1,250 | 6,200 |
| 2013/09/13 | 1,240 | 1,250 | 1,235 | 1,248 | 5,900 |
| 2013/09/12 | 1,236 | 1,238 | 1,236 | 1,237 | 3,000 |
| 2013/09/11 | 1,241 | 1,241 | 1,230 | 1,236 | 2,800 |
| 2013/09/10 | 1,229 | 1,237 | 1,228 | 1,235 | 3,000 |
| 2013/09/09 | 1,234 | 1,245 | 1,232 | 1,232 | 1,200 |
| 2013/09/06 | 1,229 | 1,229 | 1,225 | 1,225 | 1,700 |
| 2013/09/05 | 1,247 | 1,247 | 1,225 | 1,227 | 4,700 |
| 2013/09/04 | 1,236 | 1,238 | 1,236 | 1,238 | 300 |
| 2013/09/03 | 1,223 | 1,245 | 1,223 | 1,245 | 1,600 |
| 2013/09/02 | 1,227 | 1,249 | 1,227 | 1,230 | 400 |
| 2013/08/30 | 1,237 | 1,237 | 1,225 | 1,230 | 4,300 |
| 2013/08/29 | 1,253 | 1,253 | 1,220 | 1,230 | 3,900 |
| 2013/08/28 | 1,261 | 1,270 | 1,253 | 1,255 | 3,800 |
| 2013/08/27 | 1,266 | 1,266 | 1,266 | 1,266 | 100 |
| 2013/08/26 | 1,285 | 1,286 | 1,285 | 1,285 | 1,200 |
| 2013/08/23 | 1,272 | 1,290 | 1,272 | 1,285 | 3,300 |
| 2013/08/22 | 1,260 | 1,267 | 1,260 | 1,267 | 800 |
| 2013/08/21 | 1,283 | 1,284 | 1,266 | 1,266 | 5,100 |
| 2013/08/20 | 1,300 | 1,300 | 1,283 | 1,283 | 6,600 |
| 2013/08/19 | 1,316 | 1,328 | 1,303 | 1,308 | 6,700 |
| 2013/08/16 | 1,280 | 1,346 | 1,280 | 1,346 | 22,300 |
| 2013/08/15 | 1,267 | 1,270 | 1,260 | 1,262 | 2,000 |
| 2013/08/14 | 1,286 | 1,303 | 1,275 | 1,278 | 4,900 |
| 2013/08/13 | 1,265 | 1,280 | 1,265 | 1,280 | 2,200 |
| 2013/08/12 | 1,248 | 1,278 | 1,248 | 1,265 | 4,300 |
| 2013/08/09 | 1,251 | 1,285 | 1,251 | 1,275 | 7,000 |
| 2013/08/08 | 1,286 | 1,293 | 1,250 | 1,251 | 6,700 |
| 2013/08/07 | 1,325 | 1,325 | 1,286 | 1,286 | 3,100 |
| 2013/08/06 | 1,342 | 1,342 | 1,218 | 1,301 | 16,100 |
| 2013/08/05 | 1,348 | 1,361 | 1,290 | 1,329 | 13,600 |
| 2013/08/02 | 1,354 | 1,354 | 1,300 | 1,322 | 11,800 |
| 2013/08/01 | 1,349 | 1,350 | 1,322 | 1,341 | 8,200 |
| 2013/07/31 | 1,320 | 1,380 | 1,320 | 1,365 | 6,000 |
| 2013/07/30 | 1,320 | 1,350 | 1,315 | 1,320 | 8,700 |
| 2013/07/29 | 1,325 | 1,325 | 1,300 | 1,315 | 20,300 |
| 2013/07/26 | 1,360 | 1,360 | 1,330 | 1,339 | 7,900 |
| 2013/07/25 | 1,366 | 1,370 | 1,350 | 1,360 | 18,600 |
| 2013/07/24 | 1,372 | 1,372 | 1,350 | 1,366 | 1,500 |
| 2013/07/23 | 1,359 | 1,360 | 1,351 | 1,360 | 7,300 |
| 2013/07/22 | 1,338 | 1,358 | 1,334 | 1,350 | 7,800 |
| 2013/07/19 | 1,381 | 1,383 | 1,331 | 1,333 | 7,700 |
| 2013/07/18 | 1,404 | 1,404 | 1,371 | 1,380 | 3,600 |
| 2013/07/17 | 1,400 | 1,405 | 1,370 | 1,400 | 12,200 |
| 2013/07/16 | 1,407 | 1,407 | 1,375 | 1,400 | 2,700 |
| 2013/07/12 | 1,400 | 1,400 | 1,362 | 1,400 | 12,900 |
| 2013/07/11 | 1,379 | 1,386 | 1,346 | 1,386 | 6,300 |
| 2013/07/10 | 1,379 | 1,400 | 1,378 | 1,379 | 7,300 |
| 2013/07/09 | 1,380 | 1,383 | 1,376 | 1,378 | 2,600 |
| 2013/07/08 | 1,400 | 1,400 | 1,345 | 1,360 | 7,100 |
| 2013/07/05 | 1,349 | 1,356 | 1,330 | 1,350 | 7,200 |
| 2013/07/04 | 1,324 | 1,324 | 1,297 | 1,318 | 3,500 |
| 2013/07/03 | 1,318 | 1,323 | 1,310 | 1,314 | 6,400 |
| 2013/07/02 | 1,295 | 1,332 | 1,285 | 1,315 | 4,900 |
| 2013/07/01 | 1,264 | 1,278 | 1,264 | 1,270 | 1,400 |
| 2013/06/28 | 1,227 | 1,271 | 1,227 | 1,254 | 6,100 |
| 2013/06/27 | 1,248 | 1,248 | 1,215 | 1,227 | 6,700 |
| 2013/06/26 | 1,292 | 1,297 | 1,203 | 1,210 | 13,100 |
| 2013/06/25 | 1,309 | 1,309 | 1,270 | 1,280 | 11,100 |
| 2013/06/24 | 1,348 | 1,348 | 1,312 | 1,312 | 7,900 |
| 2013/06/21 | 1,329 | 1,344 | 1,320 | 1,338 | 3,800 |
| 2013/06/20 | 1,338 | 1,458 | 1,338 | 1,370 | 10,000 |
| 2013/06/19 | 1,355 | 1,360 | 1,333 | 1,338 | 3,400 |
| 2013/06/18 | 1,350 | 1,360 | 1,335 | 1,355 | 2,400 |
| 2013/06/17 | 1,330 | 1,334 | 1,321 | 1,333 | 3,200 |
| 2013/06/14 | 1,355 | 1,355 | 1,306 | 1,330 | 1,900 |
| 2013/06/13 | 1,385 | 1,385 | 1,300 | 1,300 | 4,400 |
| 2013/06/12 | 1,389 | 1,390 | 1,360 | 1,385 | 5,400 |
| 2013/06/11 | 1,385 | 1,400 | 1,374 | 1,397 | 5,500 |
| 2013/06/10 | 1,389 | 1,394 | 1,331 | 1,385 | 13,900 |
| 2013/06/07 | 1,302 | 1,360 | 1,263 | 1,311 | 12,900 |
| 2013/06/06 | 1,432 | 1,440 | 1,354 | 1,396 | 15,300 |
| 2013/06/05 | 1,475 | 1,485 | 1,450 | 1,474 | 11,400 |
| 2013/06/04 | 1,434 | 1,445 | 1,410 | 1,445 | 10,400 |
| 2013/06/03 | 1,450 | 1,471 | 1,420 | 1,453 | 13,200 |
| 2013/05/31 | 1,549 | 1,554 | 1,471 | 1,480 | 11,800 |
| 2013/05/30 | 1,522 | 1,589 | 1,522 | 1,548 | 4,200 |
| 2013/05/29 | 1,566 | 1,615 | 1,560 | 1,615 | 12,600 |
| 2013/05/28 | 1,569 | 1,569 | 1,512 | 1,567 | 7,000 |
| 2013/05/27 | 1,596 | 1,596 | 1,501 | 1,591 | 16,000 |
| 2013/05/24 | 1,570 | 1,688 | 1,450 | 1,618 | 55,500 |
| 2013/05/23 | 1,605 | 1,628 | 1,550 | 1,570 | 79,400 |
| 2013/05/22 | 1,694 | 1,721 | 1,580 | 1,665 | 65,000 |
| 2013/05/21 | 1,725 | 1,725 | 1,675 | 1,680 | 50,800 |
| 2013/05/20 | 1,590 | 1,729 | 1,577 | 1,729 | 124,700 |
| 2013/05/17 | 1,390 | 1,593 | 1,390 | 1,584 | 138,400 |
| 2013/05/16 | 1,445 | 1,445 | 1,365 | 1,386 | 107,800 |
| 2013/05/15 | 1,381 | 1,420 | 1,350 | 1,362 | 76,200 |
| 2013/05/14 | 1,319 | 1,375 | 1,312 | 1,375 | 58,600 |
| 2013/05/13 | 1,310 | 1,344 | 1,310 | 1,318 | 60,400 |
| 2013/05/10 | 1,260 | 1,280 | 1,250 | 1,280 | 57,600 |
| 2013/05/09 | 1,240 | 1,249 | 1,232 | 1,247 | 27,200 |
| 2013/05/08 | 1,241 | 1,259 | 1,230 | 1,230 | 50,000 |
| 2013/05/07 | 1,235 | 1,242 | 1,228 | 1,237 | 25,900 |
| 2013/05/02 | 1,230 | 1,255 | 1,215 | 1,229 | 28,700 |
| 2013/05/01 | 1,220 | 1,235 | 1,217 | 1,230 | 17,100 |
| 2013/04/30 | 1,219 | 1,228 | 1,210 | 1,228 | 17,300 |
| 2013/04/26 | 1,233 | 1,250 | 1,228 | 1,228 | 14,300 |
| 2013/04/25 | 1,230 | 1,243 | 1,220 | 1,243 | 32,200 |
| 2013/04/24 | 1,216 | 1,233 | 1,211 | 1,225 | 23,600 |
| 2013/04/23 | 1,200 | 1,220 | 1,191 | 1,215 | 17,300 |
| 2013/04/22 | 1,210 | 1,210 | 1,200 | 1,200 | 15,900 |
| 2013/04/19 | 1,210 | 1,210 | 1,186 | 1,193 | 13,100 |
| 2013/04/18 | 1,215 | 1,230 | 1,201 | 1,215 | 12,200 |
| 2013/04/17 | 1,200 | 1,218 | 1,185 | 1,217 | 26,100 |
| 2013/04/16 | 1,185 | 1,201 | 1,185 | 1,192 | 6,800 |
| 2013/04/15 | 1,230 | 1,234 | 1,197 | 1,234 | 8,600 |
| 2013/04/12 | 1,211 | 1,230 | 1,191 | 1,230 | 15,600 |
| 2013/04/11 | 1,212 | 1,220 | 1,195 | 1,210 | 13,400 |
| 2013/04/10 | 1,175 | 1,198 | 1,156 | 1,197 | 10,500 |
| 2013/04/09 | 1,201 | 1,202 | 1,150 | 1,175 | 15,100 |
| 2013/04/08 | 1,262 | 1,268 | 1,190 | 1,200 | 21,400 |
| 2013/04/05 | 1,270 | 1,273 | 1,239 | 1,240 | 22,600 |
| 2013/04/04 | 1,175 | 1,228 | 1,153 | 1,223 | 7,900 |
| 2013/04/03 | 1,170 | 1,235 | 1,160 | 1,235 | 9,700 |
| 2013/04/02 | 1,122 | 1,159 | 1,086 | 1,141 | 13,900 |
| 2013/04/01 | 1,170 | 1,200 | 1,125 | 1,140 | 21,600 |
| 2013/03/29 | 1,280 | 1,297 | 1,166 | 1,181 | 34,000 |
| 2013/03/28 | 1,349 | 1,349 | 1,260 | 1,275 | 24,400 |
| 2013/03/27 | 1,333 | 1,368 | 1,333 | 1,357 | 7,900 |
| 2013/03/26 | 1,399 | 1,399 | 1,309 | 1,398 | 12,100 |
| 2013/03/25 | 1,404 | 1,408 | 1,393 | 1,404 | 9,700 |
| 2013/03/22 | 1,422 | 1,423 | 1,393 | 1,404 | 12,700 |
| 2013/03/21 | 1,403 | 1,426 | 1,390 | 1,425 | 18,900 |
| 2013/03/19 | 1,344 | 1,423 | 1,340 | 1,419 | 33,200 |
| 2013/03/18 | 1,345 | 1,345 | 1,295 | 1,340 | 18,700 |
| 2013/03/15 | 1,320 | 1,348 | 1,313 | 1,335 | 20,200 |
| 2013/03/14 | 1,270 | 1,309 | 1,256 | 1,300 | 33,800 |
| 2013/03/13 | 1,267 | 1,274 | 1,250 | 1,270 | 12,400 |
| 2013/03/12 | 1,276 | 1,276 | 1,250 | 1,252 | 10,700 |
| 2013/03/11 | 1,280 | 1,284 | 1,260 | 1,270 | 15,400 |
| 2013/03/08 | 1,224 | 1,278 | 1,224 | 1,269 | 39,000 |
| 2013/03/07 | 1,259 | 1,266 | 1,228 | 1,237 | 16,700 |
| 2013/03/06 | 1,243 | 1,250 | 1,220 | 1,250 | 30,000 |
| 2013/03/05 | 1,172 | 1,249 | 1,172 | 1,241 | 58,200 |
| 2013/03/04 | 1,186 | 1,237 | 1,163 | 1,163 | 40,300 |
| 2013/03/01 | 1,171 | 1,187 | 1,130 | 1,159 | 42,700 |
| 2013/02/28 | 1,140 | 1,175 | 1,140 | 1,170 | 53,300 |
| 2013/02/27 | 1,095 | 1,124 | 1,090 | 1,123 | 29,700 |
| 2013/02/26 | 1,065 | 1,070 | 1,005 | 1,070 | 15,300 |
| 2013/02/25 | 1,051 | 1,088 | 1,050 | 1,080 | 27,400 |
| 2013/02/22 | 1,036 | 1,050 | 1,030 | 1,048 | 4,600 |
| 2013/02/21 | 1,038 | 1,050 | 1,038 | 1,039 | 3,700 |
| 2013/02/20 | 1,046 | 1,049 | 1,045 | 1,049 | 3,500 |
| 2013/02/19 | 1,050 | 1,052 | 1,035 | 1,035 | 7,000 |
| 2013/02/18 | 1,000 | 1,050 | 1,000 | 1,050 | 9,300 |
| 2013/02/15 | 1,000 | 1,035 | 970 | 1,000 | 24,000 |
| 2013/02/14 | 1,001 | 1,036 | 991 | 1,030 | 20,200 |
| 2013/02/13 | 1,042 | 1,076 | 1,020 | 1,039 | 24,800 |
| 2013/02/12 | 1,094 | 1,125 | 1,070 | 1,115 | 40,500 |
| 2013/02/08 | 1,050 | 1,083 | 1,034 | 1,075 | 16,800 |
| 2013/02/07 | 1,030 | 1,084 | 1,015 | 1,074 | 32,100 |
| 2013/02/06 | 995 | 1,080 | 995 | 1,064 | 59,800 |
| 2013/02/05 | 950 | 955 | 935 | 953 | 13,100 |
| 2013/02/04 | 921 | 950 | 921 | 950 | 17,000 |
| 2013/02/01 | 912 | 919 | 912 | 919 | 4,700 |
| 2013/01/31 | 910 | 910 | 905 | 909 | 3,800 |
| 2013/01/30 | 900 | 910 | 900 | 909 | 6,500 |
| 2013/01/29 | 894 | 900 | 876 | 900 | 7,100 |
| 2013/01/28 | 903 | 905 | 890 | 895 | 8,800 |
| 2013/01/25 | 887 | 900 | 886 | 899 | 6,600 |
| 2013/01/24 | 890 | 895 | 873 | 876 | 12,700 |
| 2013/01/23 | 900 | 903 | 889 | 890 | 9,200 |
| 2013/01/22 | 905 | 905 | 891 | 895 | 10,700 |
| 2013/01/21 | 876 | 899 | 871 | 899 | 14,400 |
| 2013/01/18 | 855 | 864 | 841 | 863 | 4,700 |
| 2013/01/17 | 847 | 847 | 837 | 843 | 9,000 |
| 2013/01/16 | 855 | 855 | 845 | 849 | 6,600 |
| 2013/01/15 | 855 | 855 | 840 | 847 | 8,800 |
| 2013/01/11 | 845 | 845 | 831 | 840 | 6,100 |
| 2013/01/10 | 826 | 838 | 826 | 830 | 3,600 |
| 2013/01/09 | 822 | 825 | 822 | 823 | 3,700 |
| 2013/01/08 | 838 | 838 | 822 | 824 | 7,800 |
| 2013/01/07 | 836 | 844 | 835 | 838 | 8,100 |
| 2013/01/04 | 814 | 838 | 814 | 832 | 17,500 |