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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,450 | 3,615 | 3,450 | 3,610 | 36,500 |
| 2024/12/27 | 3,440 | 3,475 | 3,420 | 3,440 | 8,200 |
| 2024/12/26 | 3,495 | 3,500 | 3,425 | 3,440 | 17,100 |
| 2024/12/25 | 3,520 | 3,525 | 3,480 | 3,495 | 10,200 |
| 2024/12/24 | 3,540 | 3,540 | 3,440 | 3,480 | 76,600 |
| 2024/12/23 | 3,550 | 3,580 | 3,520 | 3,525 | 21,700 |
| 2024/12/20 | 3,525 | 3,530 | 3,490 | 3,500 | 11,800 |
| 2024/12/19 | 3,470 | 3,525 | 3,430 | 3,525 | 17,000 |
| 2024/12/18 | 3,395 | 3,540 | 3,395 | 3,520 | 50,600 |
| 2024/12/17 | 3,405 | 3,460 | 3,375 | 3,375 | 21,400 |
| 2024/12/16 | 3,345 | 3,415 | 3,305 | 3,400 | 21,200 |
| 2024/12/13 | 3,325 | 3,390 | 3,260 | 3,335 | 32,200 |
| 2024/12/12 | 3,460 | 3,480 | 3,345 | 3,345 | 16,700 |
| 2024/12/11 | 3,325 | 3,450 | 3,310 | 3,435 | 71,000 |
| 2024/12/10 | 3,250 | 3,395 | 3,250 | 3,325 | 35,600 |
| 2024/12/09 | 3,190 | 3,230 | 3,160 | 3,230 | 15,900 |
| 2024/12/06 | 3,190 | 3,190 | 3,125 | 3,160 | 8,300 |
| 2024/12/05 | 3,180 | 3,215 | 3,155 | 3,155 | 29,600 |
| 2024/12/04 | 3,080 | 3,105 | 3,055 | 3,095 | 15,800 |
| 2024/12/03 | 3,050 | 3,100 | 3,030 | 3,080 | 14,900 |
| 2024/12/02 | 3,035 | 3,070 | 3,035 | 3,040 | 12,800 |
| 2024/11/29 | 3,070 | 3,070 | 3,030 | 3,045 | 8,100 |
| 2024/11/28 | 3,045 | 3,055 | 3,015 | 3,045 | 4,400 |
| 2024/11/27 | 3,100 | 3,100 | 3,010 | 3,045 | 14,400 |
| 2024/11/26 | 3,140 | 3,160 | 3,075 | 3,100 | 12,100 |
| 2024/11/25 | 3,200 | 3,245 | 3,140 | 3,140 | 26,300 |
| 2024/11/22 | 3,080 | 3,145 | 3,080 | 3,140 | 14,000 |
| 2024/11/21 | 3,020 | 3,080 | 3,020 | 3,080 | 8,800 |
| 2024/11/20 | 3,035 | 3,045 | 3,020 | 3,020 | 7,300 |
| 2024/11/19 | 3,040 | 3,055 | 3,030 | 3,045 | 6,700 |
| 2024/11/18 | 2,980 | 3,050 | 2,980 | 3,015 | 13,400 |
| 2024/11/15 | 3,015 | 3,015 | 2,979 | 2,999 | 16,600 |
| 2024/11/14 | 3,080 | 3,080 | 3,010 | 3,015 | 11,800 |
| 2024/11/13 | 3,070 | 3,070 | 3,035 | 3,070 | 10,700 |
| 2024/11/12 | 3,045 | 3,090 | 3,040 | 3,050 | 17,700 |
| 2024/11/11 | 3,020 | 3,065 | 2,989 | 3,065 | 22,600 |
| 2024/11/08 | 3,095 | 3,095 | 3,030 | 3,035 | 38,300 |
| 2024/11/07 | 3,030 | 3,145 | 3,000 | 3,130 | 51,900 |
| 2024/11/06 | 3,350 | 3,350 | 3,070 | 3,100 | 229,800 |
| 2024/11/05 | 3,220 | 3,275 | 3,065 | 3,140 | 88,100 |
| 2024/11/01 | 3,185 | 3,185 | 3,080 | 3,080 | 31,800 |
| 2024/10/31 | 3,210 | 3,235 | 3,175 | 3,205 | 11,900 |
| 2024/10/30 | 3,260 | 3,265 | 3,195 | 3,195 | 8,300 |
| 2024/10/29 | 3,290 | 3,300 | 3,210 | 3,250 | 15,200 |
| 2024/10/28 | 3,125 | 3,320 | 3,125 | 3,310 | 16,100 |
| 2024/10/25 | 3,220 | 3,230 | 3,125 | 3,160 | 23,200 |
| 2024/10/24 | 3,230 | 3,305 | 3,170 | 3,220 | 15,700 |
| 2024/10/23 | 3,305 | 3,315 | 3,200 | 3,260 | 17,300 |
| 2024/10/22 | 3,365 | 3,370 | 3,305 | 3,305 | 13,900 |
| 2024/10/21 | 3,380 | 3,415 | 3,355 | 3,375 | 10,500 |
| 2024/10/18 | 3,445 | 3,480 | 3,380 | 3,385 | 18,800 |
| 2024/10/17 | 3,465 | 3,540 | 3,445 | 3,460 | 17,300 |
| 2024/10/16 | 3,405 | 3,485 | 3,405 | 3,460 | 15,500 |
| 2024/10/15 | 3,525 | 3,525 | 3,430 | 3,440 | 25,200 |
| 2024/10/11 | 3,630 | 3,630 | 3,520 | 3,530 | 14,500 |
| 2024/10/10 | 3,520 | 3,640 | 3,470 | 3,600 | 32,400 |
| 2024/10/09 | 3,480 | 3,560 | 3,480 | 3,520 | 29,400 |
| 2024/10/08 | 3,340 | 3,470 | 3,315 | 3,465 | 27,800 |
| 2024/10/07 | 3,335 | 3,360 | 3,325 | 3,325 | 13,000 |
| 2024/10/04 | 3,240 | 3,315 | 3,240 | 3,290 | 15,700 |
| 2024/10/03 | 3,250 | 3,280 | 3,235 | 3,240 | 25,500 |
| 2024/10/02 | 3,135 | 3,205 | 3,105 | 3,205 | 24,200 |
| 2024/10/01 | 3,270 | 3,270 | 3,160 | 3,160 | 8,200 |
| 2024/09/30 | 3,240 | 3,280 | 3,190 | 3,230 | 19,900 |
| 2024/09/27 | 3,400 | 3,400 | 3,325 | 3,355 | 9,600 |
| 2024/09/26 | 3,330 | 3,395 | 3,300 | 3,390 | 28,700 |
| 2024/09/25 | 3,325 | 3,325 | 3,145 | 3,300 | 42,100 |
| 2024/09/24 | 3,265 | 3,370 | 3,260 | 3,325 | 22,700 |
| 2024/09/20 | 3,415 | 3,415 | 3,300 | 3,335 | 34,200 |
| 2024/09/19 | 3,260 | 3,380 | 3,255 | 3,380 | 43,400 |
| 2024/09/18 | 3,230 | 3,280 | 3,205 | 3,230 | 25,200 |
| 2024/09/17 | 3,180 | 3,245 | 3,180 | 3,230 | 21,100 |
| 2024/09/13 | 3,030 | 3,195 | 3,030 | 3,180 | 23,500 |
| 2024/09/12 | 2,993 | 3,095 | 2,993 | 3,075 | 20,800 |
| 2024/09/11 | 2,988 | 3,035 | 2,926 | 2,985 | 23,800 |
| 2024/09/10 | 2,968 | 3,035 | 2,967 | 2,992 | 13,800 |
| 2024/09/09 | 2,865 | 2,995 | 2,865 | 2,969 | 33,400 |
| 2024/09/06 | 2,993 | 3,055 | 2,957 | 2,965 | 17,800 |
| 2024/09/05 | 3,000 | 3,080 | 2,963 | 3,015 | 25,300 |
| 2024/09/04 | 3,060 | 3,140 | 3,015 | 3,060 | 42,000 |
| 2024/09/03 | 3,130 | 3,240 | 3,085 | 3,195 | 22,800 |
| 2024/09/02 | 3,185 | 3,220 | 3,140 | 3,150 | 23,200 |
| 2024/08/30 | 3,135 | 3,200 | 3,125 | 3,185 | 15,800 |
| 2024/08/29 | 3,045 | 3,180 | 3,030 | 3,165 | 25,000 |
| 2024/08/28 | 3,070 | 3,070 | 3,045 | 3,065 | 7,700 |
| 2024/08/27 | 3,090 | 3,110 | 3,050 | 3,090 | 12,800 |
| 2024/08/26 | 3,200 | 3,210 | 3,065 | 3,090 | 29,900 |
| 2024/08/23 | 3,085 | 3,155 | 3,080 | 3,130 | 25,100 |
| 2024/08/22 | 3,195 | 3,195 | 3,050 | 3,095 | 20,200 |
| 2024/08/21 | 3,080 | 3,220 | 3,080 | 3,215 | 20,500 |
| 2024/08/20 | 3,075 | 3,160 | 3,055 | 3,155 | 26,100 |
| 2024/08/19 | 3,250 | 3,260 | 3,085 | 3,095 | 76,300 |
| 2024/08/16 | 3,195 | 3,255 | 3,145 | 3,210 | 71,200 |
| 2024/08/15 | 2,961 | 3,250 | 2,952 | 3,170 | 105,200 |
| 2024/08/14 | 2,895 | 2,954 | 2,881 | 2,954 | 58,000 |
| 2024/08/13 | 2,941 | 2,991 | 2,801 | 2,852 | 106,700 |
| 2024/08/09 | 2,771 | 2,945 | 2,730 | 2,923 | 55,600 |
| 2024/08/08 | 2,618 | 2,811 | 2,618 | 2,773 | 39,300 |
| 2024/08/07 | 2,631 | 2,756 | 2,575 | 2,617 | 62,200 |
| 2024/08/06 | 2,500 | 2,600 | 2,449 | 2,600 | 76,300 |
| 2024/08/05 | 2,315 | 2,316 | 2,100 | 2,100 | 50,200 |
| 2024/08/02 | 2,530 | 2,554 | 2,436 | 2,465 | 33,500 |
| 2024/08/01 | 2,657 | 2,657 | 2,546 | 2,580 | 31,000 |
| 2024/07/31 | 2,552 | 2,650 | 2,552 | 2,650 | 26,900 |
| 2024/07/30 | 2,600 | 2,613 | 2,561 | 2,573 | 11,100 |
| 2024/07/29 | 2,566 | 2,632 | 2,566 | 2,590 | 28,000 |
| 2024/07/26 | 2,566 | 2,592 | 2,550 | 2,550 | 15,100 |
| 2024/07/25 | 2,550 | 2,562 | 2,529 | 2,539 | 35,400 |
| 2024/07/24 | 2,595 | 2,595 | 2,573 | 2,580 | 17,500 |
| 2024/07/23 | 2,643 | 2,662 | 2,577 | 2,578 | 46,900 |
| 2024/07/22 | 2,642 | 2,655 | 2,610 | 2,625 | 48,800 |
| 2024/07/19 | 2,660 | 2,671 | 2,641 | 2,642 | 24,400 |
| 2024/07/18 | 2,648 | 2,678 | 2,647 | 2,660 | 18,400 |
| 2024/07/17 | 2,673 | 2,684 | 2,634 | 2,651 | 44,300 |
| 2024/07/16 | 2,675 | 2,689 | 2,669 | 2,671 | 15,000 |
| 2024/07/12 | 2,717 | 2,717 | 2,669 | 2,669 | 15,500 |
| 2024/07/11 | 2,700 | 2,710 | 2,665 | 2,697 | 33,300 |
| 2024/07/10 | 2,689 | 2,709 | 2,689 | 2,699 | 15,700 |
| 2024/07/09 | 2,671 | 2,715 | 2,671 | 2,703 | 30,900 |
| 2024/07/08 | 2,702 | 2,711 | 2,666 | 2,694 | 16,800 |
| 2024/07/05 | 2,709 | 2,719 | 2,684 | 2,692 | 9,200 |
| 2024/07/04 | 2,701 | 2,712 | 2,670 | 2,684 | 9,700 |
| 2024/07/03 | 2,715 | 2,738 | 2,701 | 2,701 | 10,100 |
| 2024/07/02 | 2,710 | 2,723 | 2,670 | 2,705 | 11,700 |
| 2024/07/01 | 2,720 | 2,756 | 2,706 | 2,710 | 11,300 |
| 2024/06/28 | 2,708 | 2,727 | 2,691 | 2,719 | 12,300 |
| 2024/06/27 | 2,697 | 2,738 | 2,691 | 2,708 | 21,400 |
| 2024/06/26 | 2,709 | 2,709 | 2,660 | 2,670 | 10,800 |
| 2024/06/25 | 2,669 | 2,695 | 2,642 | 2,677 | 10,900 |
| 2024/06/24 | 2,635 | 2,669 | 2,627 | 2,640 | 14,200 |
| 2024/06/21 | 2,640 | 2,649 | 2,622 | 2,635 | 11,300 |
| 2024/06/20 | 2,660 | 2,662 | 2,633 | 2,635 | 12,900 |
| 2024/06/19 | 2,653 | 2,684 | 2,631 | 2,660 | 10,500 |
| 2024/06/18 | 2,623 | 2,663 | 2,621 | 2,653 | 13,800 |
| 2024/06/17 | 2,610 | 2,649 | 2,595 | 2,636 | 13,500 |
| 2024/06/14 | 2,600 | 2,643 | 2,589 | 2,615 | 12,800 |
| 2024/06/13 | 2,650 | 2,657 | 2,610 | 2,633 | 22,200 |
| 2024/06/12 | 2,686 | 2,700 | 2,645 | 2,650 | 11,500 |
| 2024/06/11 | 2,719 | 2,732 | 2,694 | 2,699 | 9,000 |
| 2024/06/10 | 2,701 | 2,744 | 2,652 | 2,705 | 24,100 |
| 2024/06/07 | 2,712 | 2,720 | 2,680 | 2,701 | 7,100 |
| 2024/06/06 | 2,719 | 2,719 | 2,681 | 2,712 | 8,200 |
| 2024/06/05 | 2,713 | 2,739 | 2,685 | 2,719 | 7,200 |
| 2024/06/04 | 2,739 | 2,739 | 2,690 | 2,700 | 3,100 |
| 2024/06/03 | 2,738 | 2,740 | 2,704 | 2,721 | 5,700 |
| 2024/05/31 | 2,683 | 2,711 | 2,611 | 2,692 | 18,800 |
| 2024/05/30 | 2,640 | 2,696 | 2,630 | 2,670 | 21,500 |
| 2024/05/29 | 2,783 | 2,783 | 2,677 | 2,690 | 10,600 |
| 2024/05/28 | 2,779 | 2,779 | 2,742 | 2,750 | 10,800 |
| 2024/05/27 | 2,738 | 2,767 | 2,728 | 2,736 | 9,100 |
| 2024/05/24 | 2,659 | 2,706 | 2,644 | 2,688 | 13,100 |
| 2024/05/23 | 2,669 | 2,675 | 2,638 | 2,659 | 13,400 |
| 2024/05/22 | 2,670 | 2,699 | 2,655 | 2,669 | 6,500 |
| 2024/05/21 | 2,698 | 2,724 | 2,655 | 2,685 | 19,700 |
| 2024/05/20 | 2,669 | 2,747 | 2,669 | 2,696 | 27,300 |
| 2024/05/17 | 2,610 | 2,732 | 2,610 | 2,658 | 39,000 |
| 2024/05/16 | 2,551 | 2,639 | 2,462 | 2,595 | 111,700 |
| 2024/05/15 | 2,989 | 2,998 | 2,928 | 2,947 | 28,600 |
| 2024/05/14 | 3,035 | 3,035 | 2,918 | 2,952 | 19,100 |
| 2024/05/13 | 2,993 | 3,035 | 2,961 | 3,035 | 15,700 |
| 2024/05/10 | 3,000 | 3,000 | 2,958 | 2,993 | 6,600 |
| 2024/05/09 | 2,996 | 3,025 | 2,984 | 3,000 | 8,800 |
| 2024/05/08 | 2,989 | 3,015 | 2,964 | 2,995 | 12,000 |
| 2024/05/07 | 2,948 | 2,982 | 2,928 | 2,970 | 5,800 |
| 2024/05/02 | 2,936 | 2,951 | 2,896 | 2,916 | 7,400 |
| 2024/05/01 | 2,908 | 2,966 | 2,888 | 2,940 | 12,200 |
| 2024/04/30 | 2,911 | 2,950 | 2,911 | 2,936 | 6,400 |
| 2024/04/26 | 2,930 | 2,937 | 2,881 | 2,893 | 9,100 |
| 2024/04/25 | 2,980 | 2,980 | 2,940 | 2,940 | 11,200 |
| 2024/04/24 | 2,914 | 3,005 | 2,914 | 3,000 | 12,700 |
| 2024/04/23 | 2,948 | 2,948 | 2,888 | 2,907 | 7,900 |
| 2024/04/22 | 2,878 | 2,955 | 2,876 | 2,907 | 13,000 |
| 2024/04/19 | 2,928 | 2,938 | 2,815 | 2,868 | 28,200 |
| 2024/04/18 | 2,880 | 2,962 | 2,880 | 2,962 | 17,600 |
| 2024/04/17 | 2,997 | 2,997 | 2,849 | 2,889 | 30,600 |
| 2024/04/16 | 2,992 | 3,045 | 2,973 | 3,010 | 25,600 |
| 2024/04/15 | 3,000 | 3,040 | 2,948 | 3,040 | 31,700 |
| 2024/04/12 | 3,000 | 3,010 | 2,964 | 3,010 | 18,000 |
| 2024/04/11 | 3,030 | 3,030 | 2,985 | 3,000 | 14,400 |
| 2024/04/10 | 3,060 | 3,070 | 3,040 | 3,055 | 3,000 |
| 2024/04/09 | 3,045 | 3,050 | 3,000 | 3,045 | 7,000 |
| 2024/04/08 | 3,050 | 3,075 | 2,990 | 3,000 | 23,500 |
| 2024/04/05 | 3,090 | 3,105 | 3,015 | 3,020 | 19,000 |
| 2024/04/04 | 3,100 | 3,190 | 3,060 | 3,160 | 22,400 |
| 2024/04/03 | 3,070 | 3,125 | 2,940 | 3,060 | 21,600 |
| 2024/04/02 | 3,175 | 3,195 | 3,110 | 3,110 | 15,200 |
| 2024/04/01 | 3,295 | 3,350 | 3,180 | 3,190 | 33,900 |
| 2024/03/29 | 3,190 | 3,340 | 3,185 | 3,225 | 24,200 |
| 2024/03/28 | 3,150 | 3,220 | 3,015 | 3,190 | 25,900 |
| 2024/03/27 | 3,260 | 3,260 | 3,220 | 3,220 | 14,000 |
| 2024/03/26 | 3,230 | 3,375 | 3,230 | 3,260 | 25,900 |
| 2024/03/25 | 3,240 | 3,275 | 3,195 | 3,225 | 22,900 |
| 2024/03/22 | 3,310 | 3,310 | 3,240 | 3,240 | 20,100 |
| 2024/03/21 | 3,340 | 3,340 | 3,300 | 3,320 | 11,700 |
| 2024/03/19 | 3,305 | 3,325 | 3,250 | 3,300 | 17,100 |
| 2024/03/18 | 3,330 | 3,335 | 3,190 | 3,335 | 48,400 |
| 2024/03/15 | 3,110 | 3,235 | 3,110 | 3,215 | 24,700 |
| 2024/03/14 | 3,150 | 3,205 | 3,090 | 3,110 | 35,800 |
| 2024/03/13 | 3,175 | 3,205 | 3,115 | 3,155 | 40,000 |
| 2024/03/12 | 2,996 | 3,175 | 2,990 | 3,175 | 40,500 |
| 2024/03/11 | 3,000 | 3,070 | 2,956 | 3,040 | 43,200 |
| 2024/03/08 | 3,150 | 3,215 | 3,085 | 3,095 | 43,600 |
| 2024/03/07 | 3,360 | 3,360 | 3,145 | 3,150 | 65,200 |
| 2024/03/06 | 3,365 | 3,435 | 3,295 | 3,360 | 34,800 |
| 2024/03/05 | 3,250 | 3,260 | 3,185 | 3,225 | 25,600 |
| 2024/03/04 | 3,340 | 3,370 | 3,270 | 3,275 | 29,800 |
| 2024/03/01 | 3,300 | 3,315 | 3,235 | 3,300 | 30,000 |
| 2024/02/29 | 3,120 | 3,340 | 3,120 | 3,315 | 78,700 |
| 2024/02/28 | 3,030 | 3,115 | 3,030 | 3,055 | 23,900 |
| 2024/02/27 | 3,015 | 3,025 | 2,986 | 3,005 | 18,400 |
| 2024/02/26 | 2,999 | 3,020 | 2,986 | 3,010 | 10,400 |
| 2024/02/22 | 3,060 | 3,060 | 2,961 | 3,010 | 27,100 |
| 2024/02/21 | 2,974 | 3,050 | 2,958 | 3,050 | 37,500 |
| 2024/02/20 | 2,929 | 2,971 | 2,913 | 2,970 | 17,000 |
| 2024/02/19 | 2,935 | 2,950 | 2,904 | 2,930 | 17,400 |
| 2024/02/16 | 3,025 | 3,025 | 2,953 | 2,953 | 21,900 |
| 2024/02/15 | 2,982 | 3,040 | 2,946 | 3,000 | 27,700 |
| 2024/02/14 | 2,913 | 2,979 | 2,881 | 2,961 | 41,900 |
| 2024/02/13 | 2,875 | 2,933 | 2,854 | 2,927 | 24,200 |
| 2024/02/09 | 2,865 | 2,939 | 2,865 | 2,874 | 15,300 |
| 2024/02/08 | 2,883 | 2,920 | 2,851 | 2,892 | 20,200 |
| 2024/02/07 | 2,920 | 2,922 | 2,823 | 2,883 | 107,800 |
| 2024/02/06 | 2,985 | 3,080 | 2,968 | 2,997 | 201,400 |
| 2024/02/05 | 2,783 | 2,820 | 2,732 | 2,812 | 139,000 |
| 2024/02/02 | 2,831 | 2,831 | 2,681 | 2,765 | 56,700 |
| 2024/02/01 | 2,811 | 2,844 | 2,811 | 2,830 | 35,100 |
| 2024/01/31 | 2,767 | 2,837 | 2,761 | 2,837 | 30,700 |
| 2024/01/30 | 2,779 | 2,836 | 2,748 | 2,748 | 19,200 |
| 2024/01/29 | 2,755 | 2,782 | 2,723 | 2,740 | 12,300 |
| 2024/01/26 | 2,752 | 2,779 | 2,729 | 2,760 | 15,900 |
| 2024/01/25 | 2,688 | 2,785 | 2,688 | 2,785 | 25,600 |
| 2024/01/24 | 2,709 | 2,714 | 2,673 | 2,688 | 23,400 |
| 2024/01/23 | 2,668 | 2,719 | 2,646 | 2,709 | 32,600 |
| 2024/01/22 | 2,649 | 2,668 | 2,630 | 2,653 | 10,300 |
| 2024/01/19 | 2,633 | 2,670 | 2,629 | 2,650 | 11,700 |
| 2024/01/18 | 2,595 | 2,643 | 2,593 | 2,611 | 17,400 |
| 2024/01/17 | 2,605 | 2,664 | 2,599 | 2,606 | 91,000 |
| 2024/01/16 | 2,622 | 2,624 | 2,595 | 2,605 | 22,000 |
| 2024/01/15 | 2,592 | 2,663 | 2,592 | 2,629 | 25,100 |
| 2024/01/12 | 2,645 | 2,670 | 2,595 | 2,613 | 26,500 |
| 2024/01/11 | 2,620 | 2,649 | 2,560 | 2,644 | 80,400 |
| 2024/01/10 | 2,541 | 2,640 | 2,541 | 2,630 | 30,700 |
| 2024/01/09 | 2,520 | 2,571 | 2,520 | 2,541 | 26,100 |
| 2024/01/05 | 2,493 | 2,536 | 2,461 | 2,512 | 23,700 |
| 2024/01/04 | 2,416 | 2,491 | 2,400 | 2,491 | 34,000 |