有機合成薬品工業(4531)の株価時系列情報
有機合成薬品工業(4531)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 384 | 385 | 380 | 384 | 9,000 |
| 2006/12/28 | 382 | 385 | 382 | 385 | 31,000 |
| 2006/12/27 | 378 | 384 | 378 | 382 | 23,000 |
| 2006/12/26 | 382 | 382 | 373 | 379 | 25,000 |
| 2006/12/25 | 378 | 378 | 372 | 372 | 22,000 |
| 2006/12/22 | 387 | 387 | 374 | 375 | 17,000 |
| 2006/12/21 | 381 | 381 | 380 | 380 | 7,000 |
| 2006/12/20 | 382 | 382 | 380 | 382 | 4,000 |
| 2006/12/19 | 384 | 385 | 382 | 382 | 14,000 |
| 2006/12/18 | 386 | 390 | 386 | 387 | 19,000 |
| 2006/12/15 | 391 | 395 | 381 | 386 | 27,000 |
| 2006/12/14 | 391 | 394 | 389 | 393 | 12,000 |
| 2006/12/13 | 392 | 392 | 388 | 391 | 40,000 |
| 2006/12/12 | 396 | 396 | 387 | 389 | 12,000 |
| 2006/12/11 | 378 | 397 | 377 | 386 | 31,000 |
| 2006/12/08 | 383 | 383 | 378 | 378 | 43,000 |
| 2006/12/07 | 378 | 390 | 378 | 380 | 36,000 |
| 2006/12/06 | 379 | 379 | 371 | 378 | 23,000 |
| 2006/12/05 | 382 | 383 | 377 | 379 | 14,000 |
| 2006/12/04 | 378 | 388 | 378 | 383 | 7,000 |
| 2006/12/01 | 384 | 388 | 384 | 388 | 8,000 |
| 2006/11/30 | 383 | 383 | 378 | 383 | 11,000 |
| 2006/11/29 | 369 | 384 | 368 | 378 | 28,000 |
| 2006/11/28 | 365 | 370 | 365 | 369 | 14,000 |
| 2006/11/27 | 370 | 370 | 362 | 367 | 22,000 |
| 2006/11/24 | 356 | 356 | 351 | 353 | 20,000 |
| 2006/11/22 | 350 | 354 | 342 | 354 | 36,000 |
| 2006/11/21 | 365 | 367 | 355 | 358 | 24,000 |
| 2006/11/20 | 375 | 375 | 366 | 366 | 26,000 |
| 2006/11/17 | 385 | 385 | 380 | 381 | 9,000 |
| 2006/11/16 | 380 | 382 | 374 | 375 | 20,000 |
| 2006/11/15 | 380 | 381 | 378 | 380 | 12,000 |
| 2006/11/14 | 380 | 387 | 380 | 385 | 20,000 |
| 2006/11/13 | 379 | 380 | 379 | 380 | 9,000 |
| 2006/11/10 | 386 | 392 | 382 | 392 | 21,000 |
| 2006/11/09 | 389 | 389 | 387 | 387 | 20,000 |
| 2006/11/08 | 392 | 393 | 390 | 390 | 6,000 |
| 2006/11/07 | 394 | 395 | 394 | 395 | 3,000 |
| 2006/11/06 | 391 | 391 | 390 | 390 | 6,000 |
| 2006/11/02 | 392 | 395 | 391 | 395 | 8,000 |
| 2006/11/01 | 391 | 393 | 390 | 391 | 22,000 |
| 2006/10/31 | 394 | 394 | 391 | 391 | 100,000 |
| 2006/10/30 | 397 | 398 | 393 | 394 | 38,000 |
| 2006/10/27 | 406 | 406 | 391 | 396 | 61,000 |
| 2006/10/26 | 411 | 411 | 406 | 406 | 14,000 |
| 2006/10/25 | 411 | 411 | 405 | 405 | 15,000 |
| 2006/10/24 | 412 | 412 | 408 | 408 | 12,000 |
| 2006/10/23 | 405 | 411 | 405 | 411 | 18,000 |
| 2006/10/20 | 396 | 421 | 390 | 409 | 182,000 |
| 2006/10/19 | 396 | 397 | 391 | 396 | 15,000 |
| 2006/10/18 | 393 | 395 | 391 | 395 | 3,000 |
| 2006/10/17 | 396 | 396 | 393 | 393 | 22,000 |
| 2006/10/16 | 392 | 397 | 392 | 396 | 11,000 |
| 2006/10/13 | 397 | 397 | 392 | 394 | 23,000 |
| 2006/10/12 | 398 | 398 | 392 | 395 | 47,000 |
| 2006/10/11 | 402 | 404 | 399 | 400 | 25,000 |
| 2006/10/10 | 408 | 413 | 408 | 409 | 17,000 |
| 2006/10/06 | 412 | 412 | 406 | 408 | 24,000 |
| 2006/10/05 | 408 | 413 | 406 | 413 | 33,000 |
| 2006/10/04 | 405 | 413 | 405 | 408 | 136,000 |
| 2006/10/03 | 407 | 410 | 406 | 410 | 25,000 |
| 2006/10/02 | 406 | 407 | 405 | 407 | 25,000 |
| 2006/09/29 | 408 | 408 | 403 | 406 | 9,000 |
| 2006/09/28 | 408 | 408 | 401 | 406 | 31,000 |
| 2006/09/27 | 405 | 410 | 404 | 408 | 45,000 |
| 2006/09/26 | 408 | 410 | 405 | 405 | 30,000 |
| 2006/09/25 | 399 | 405 | 397 | 403 | 26,000 |
| 2006/09/22 | 399 | 402 | 399 | 399 | 4,000 |
| 2006/09/21 | 401 | 401 | 399 | 399 | 13,000 |
| 2006/09/20 | 400 | 401 | 400 | 401 | 10,000 |
| 2006/09/19 | 405 | 407 | 395 | 404 | 27,000 |
| 2006/09/15 | 407 | 408 | 403 | 408 | 13,000 |
| 2006/09/14 | 411 | 411 | 407 | 410 | 7,000 |
| 2006/09/13 | 406 | 415 | 406 | 406 | 75,000 |
| 2006/09/12 | 404 | 413 | 404 | 407 | 23,000 |
| 2006/09/11 | 401 | 405 | 401 | 403 | 13,000 |
| 2006/09/08 | 405 | 411 | 405 | 406 | 65,000 |
| 2006/09/07 | 410 | 411 | 407 | 410 | 11,000 |
| 2006/09/06 | 413 | 415 | 411 | 414 | 7,000 |
| 2006/09/05 | 414 | 415 | 411 | 412 | 19,000 |
| 2006/09/04 | 415 | 415 | 410 | 413 | 16,000 |
| 2006/09/01 | 415 | 415 | 415 | 415 | 7,000 |
| 2006/08/31 | 414 | 415 | 413 | 415 | 4,000 |
| 2006/08/30 | 417 | 417 | 411 | 413 | 10,000 |
| 2006/08/29 | 410 | 413 | 410 | 413 | 4,000 |
| 2006/08/28 | 419 | 419 | 410 | 410 | 15,000 |
| 2006/08/25 | 423 | 424 | 413 | 414 | 16,000 |
| 2006/08/24 | 425 | 425 | 421 | 423 | 9,000 |
| 2006/08/23 | 423 | 423 | 420 | 420 | 5,000 |
| 2006/08/22 | 419 | 423 | 419 | 423 | 10,000 |
| 2006/08/21 | 416 | 416 | 414 | 414 | 8,000 |
| 2006/08/18 | 415 | 415 | 411 | 411 | 31,000 |
| 2006/08/17 | 421 | 421 | 414 | 414 | 11,000 |
| 2006/08/16 | 417 | 418 | 415 | 418 | 21,000 |
| 2006/08/15 | 415 | 415 | 415 | 415 | 4,000 |
| 2006/08/14 | 411 | 413 | 410 | 411 | 19,000 |
| 2006/08/11 | 410 | 414 | 410 | 411 | 16,000 |
| 2006/08/10 | 414 | 417 | 411 | 411 | 6,000 |
| 2006/08/09 | 405 | 414 | 405 | 414 | 8,000 |
| 2006/08/08 | 411 | 411 | 408 | 408 | 8,000 |
| 2006/08/07 | 417 | 423 | 406 | 406 | 12,000 |
| 2006/08/04 | 415 | 421 | 407 | 415 | 37,000 |
| 2006/08/03 | 409 | 410 | 409 | 410 | 9,000 |
| 2006/08/02 | 403 | 409 | 403 | 409 | 15,000 |
| 2006/08/01 | 408 | 408 | 404 | 404 | 30,000 |
| 2006/07/31 | 411 | 411 | 403 | 403 | 31,000 |
| 2006/07/28 | 404 | 404 | 401 | 402 | 43,000 |
| 2006/07/27 | 403 | 405 | 400 | 404 | 47,000 |
| 2006/07/26 | 406 | 407 | 400 | 404 | 70,000 |
| 2006/07/25 | 406 | 409 | 406 | 406 | 53,000 |
| 2006/07/24 | 411 | 411 | 404 | 406 | 19,000 |
| 2006/07/21 | 415 | 415 | 404 | 407 | 43,000 |
| 2006/07/20 | 410 | 414 | 408 | 413 | 21,000 |
| 2006/07/19 | 405 | 409 | 402 | 408 | 19,000 |
| 2006/07/18 | 420 | 422 | 410 | 410 | 26,000 |
| 2006/07/14 | 424 | 428 | 421 | 421 | 13,000 |
| 2006/07/13 | 426 | 429 | 425 | 426 | 13,000 |
| 2006/07/12 | 425 | 426 | 425 | 426 | 9,000 |
| 2006/07/11 | 438 | 438 | 430 | 435 | 12,000 |
| 2006/07/10 | 427 | 436 | 425 | 436 | 8,000 |
| 2006/07/07 | 433 | 440 | 431 | 432 | 14,000 |
| 2006/07/06 | 445 | 445 | 428 | 433 | 9,000 |
| 2006/07/05 | 435 | 445 | 434 | 440 | 7,000 |
| 2006/07/04 | 443 | 444 | 435 | 440 | 12,000 |
| 2006/07/03 | 448 | 448 | 441 | 443 | 17,000 |
| 2006/06/30 | 442 | 455 | 440 | 450 | 33,000 |
| 2006/06/29 | 415 | 445 | 415 | 444 | 44,000 |
| 2006/06/28 | 411 | 420 | 405 | 420 | 16,000 |
| 2006/06/27 | 422 | 422 | 414 | 418 | 9,000 |
| 2006/06/26 | 426 | 426 | 418 | 423 | 4,000 |
| 2006/06/23 | 427 | 427 | 420 | 421 | 7,000 |
| 2006/06/22 | 414 | 428 | 411 | 427 | 20,000 |
| 2006/06/21 | 418 | 418 | 407 | 407 | 17,000 |
| 2006/06/20 | 410 | 410 | 408 | 410 | 6,000 |
| 2006/06/19 | 405 | 409 | 405 | 409 | 15,000 |
| 2006/06/16 | 395 | 405 | 395 | 405 | 12,000 |
| 2006/06/15 | 395 | 395 | 390 | 393 | 13,000 |
| 2006/06/14 | 386 | 397 | 386 | 397 | 18,000 |
| 2006/06/13 | 397 | 400 | 394 | 397 | 43,000 |
| 2006/06/12 | 401 | 402 | 388 | 397 | 24,000 |
| 2006/06/09 | 399 | 405 | 375 | 401 | 39,000 |
| 2006/06/08 | 417 | 417 | 396 | 396 | 39,000 |
| 2006/06/07 | 412 | 428 | 407 | 412 | 34,000 |
| 2006/06/06 | 406 | 412 | 405 | 407 | 18,000 |
| 2006/06/05 | 407 | 412 | 407 | 410 | 31,000 |
| 2006/06/02 | 416 | 416 | 400 | 407 | 24,000 |
| 2006/06/01 | 420 | 420 | 405 | 411 | 30,000 |
| 2006/05/31 | 427 | 427 | 417 | 423 | 11,000 |
| 2006/05/30 | 430 | 431 | 426 | 427 | 5,000 |
| 2006/05/29 | 440 | 440 | 426 | 430 | 38,000 |
| 2006/05/26 | 440 | 440 | 435 | 438 | 9,000 |
| 2006/05/25 | 434 | 434 | 431 | 431 | 4,000 |
| 2006/05/24 | 436 | 436 | 429 | 431 | 6,000 |
| 2006/05/23 | 435 | 439 | 428 | 431 | 10,000 |
| 2006/05/22 | 442 | 444 | 431 | 432 | 29,000 |
| 2006/05/19 | 436 | 451 | 434 | 450 | 29,000 |
| 2006/05/18 | 436 | 436 | 433 | 436 | 7,000 |
| 2006/05/17 | 443 | 445 | 436 | 445 | 12,000 |
| 2006/05/16 | 449 | 449 | 431 | 448 | 32,000 |
| 2006/05/15 | 444 | 451 | 443 | 448 | 22,000 |
| 2006/05/12 | 440 | 450 | 439 | 444 | 31,000 |
| 2006/05/11 | 456 | 456 | 451 | 451 | 11,000 |
| 2006/05/10 | 463 | 463 | 458 | 458 | 24,000 |
| 2006/05/09 | 469 | 469 | 465 | 465 | 14,000 |
| 2006/05/08 | 475 | 475 | 467 | 472 | 17,000 |
| 2006/05/02 | 475 | 477 | 470 | 475 | 28,000 |
| 2006/05/01 | 465 | 475 | 465 | 474 | 81,000 |
| 2006/04/28 | 473 | 473 | 459 | 462 | 45,000 |
| 2006/04/27 | 473 | 473 | 468 | 473 | 40,000 |
| 2006/04/26 | 476 | 476 | 461 | 471 | 16,000 |
| 2006/04/25 | 467 | 476 | 462 | 473 | 74,000 |
| 2006/04/24 | 466 | 476 | 459 | 462 | 62,000 |
| 2006/04/21 | 460 | 470 | 460 | 461 | 32,000 |
| 2006/04/20 | 461 | 467 | 461 | 461 | 33,000 |
| 2006/04/19 | 465 | 465 | 462 | 463 | 14,000 |
| 2006/04/18 | 466 | 466 | 455 | 460 | 21,000 |
| 2006/04/17 | 473 | 473 | 465 | 465 | 22,000 |
| 2006/04/14 | 475 | 479 | 473 | 473 | 27,000 |
| 2006/04/13 | 474 | 476 | 469 | 473 | 21,000 |
| 2006/04/12 | 478 | 480 | 473 | 474 | 16,000 |
| 2006/04/11 | 471 | 477 | 470 | 477 | 42,000 |
| 2006/04/10 | 475 | 475 | 469 | 475 | 17,000 |
| 2006/04/07 | 474 | 479 | 470 | 471 | 34,000 |
| 2006/04/06 | 470 | 480 | 470 | 474 | 43,000 |
| 2006/04/05 | 478 | 480 | 472 | 472 | 74,000 |
| 2006/04/04 | 471 | 480 | 466 | 479 | 46,000 |
| 2006/04/03 | 459 | 474 | 455 | 472 | 40,000 |
| 2006/03/31 | 457 | 460 | 457 | 460 | 17,000 |
| 2006/03/30 | 457 | 457 | 450 | 454 | 14,000 |
| 2006/03/29 | 447 | 450 | 447 | 449 | 8,000 |
| 2006/03/28 | 459 | 459 | 448 | 448 | 10,000 |
| 2006/03/27 | 467 | 469 | 459 | 460 | 43,000 |
| 2006/03/24 | 451 | 460 | 451 | 459 | 9,000 |
| 2006/03/23 | 451 | 457 | 451 | 455 | 12,000 |
| 2006/03/22 | 445 | 450 | 445 | 446 | 17,000 |
| 2006/03/20 | 445 | 454 | 444 | 450 | 21,000 |
| 2006/03/17 | 445 | 446 | 439 | 439 | 11,000 |
| 2006/03/16 | 444 | 447 | 439 | 440 | 9,000 |
| 2006/03/15 | 438 | 449 | 438 | 444 | 12,000 |
| 2006/03/14 | 449 | 455 | 435 | 435 | 47,000 |
| 2006/03/13 | 441 | 449 | 437 | 444 | 54,000 |
| 2006/03/10 | 439 | 439 | 430 | 439 | 81,000 |
| 2006/03/09 | 430 | 436 | 430 | 436 | 10,000 |
| 2006/03/08 | 429 | 430 | 425 | 430 | 13,000 |
| 2006/03/07 | 427 | 431 | 427 | 430 | 14,000 |
| 2006/03/06 | 433 | 433 | 429 | 429 | 17,000 |
| 2006/03/03 | 442 | 442 | 431 | 432 | 24,000 |
| 2006/03/02 | 440 | 445 | 434 | 442 | 23,000 |
| 2006/03/01 | 420 | 437 | 420 | 434 | 24,000 |
| 2006/02/28 | 441 | 441 | 420 | 423 | 34,000 |
| 2006/02/27 | 444 | 444 | 435 | 440 | 37,000 |
| 2006/02/24 | 441 | 441 | 437 | 439 | 15,000 |
| 2006/02/23 | 432 | 444 | 430 | 444 | 21,000 |
| 2006/02/22 | 428 | 431 | 418 | 427 | 34,000 |
| 2006/02/21 | 405 | 424 | 405 | 424 | 74,000 |
| 2006/02/20 | 426 | 426 | 412 | 415 | 122,000 |
| 2006/02/17 | 455 | 455 | 418 | 429 | 84,000 |
| 2006/02/16 | 457 | 457 | 444 | 455 | 69,000 |
| 2006/02/15 | 464 | 464 | 449 | 458 | 37,000 |
| 2006/02/14 | 463 | 465 | 451 | 459 | 65,000 |
| 2006/02/13 | 478 | 478 | 463 | 463 | 58,000 |
| 2006/02/10 | 482 | 482 | 467 | 478 | 64,000 |
| 2006/02/09 | 477 | 482 | 477 | 482 | 20,000 |
| 2006/02/08 | 486 | 489 | 480 | 480 | 23,000 |
| 2006/02/07 | 492 | 492 | 485 | 485 | 36,000 |
| 2006/02/06 | 488 | 493 | 485 | 488 | 33,000 |
| 2006/02/03 | 486 | 493 | 486 | 491 | 22,000 |
| 2006/02/02 | 498 | 498 | 490 | 491 | 21,000 |
| 2006/02/01 | 498 | 498 | 493 | 495 | 37,000 |
| 2006/01/31 | 493 | 497 | 492 | 495 | 28,000 |
| 2006/01/30 | 498 | 499 | 491 | 496 | 74,000 |
| 2006/01/27 | 492 | 495 | 486 | 495 | 45,000 |
| 2006/01/26 | 476 | 482 | 470 | 482 | 107,000 |
| 2006/01/25 | 470 | 478 | 470 | 471 | 40,000 |
| 2006/01/24 | 461 | 470 | 461 | 470 | 49,000 |
| 2006/01/23 | 471 | 477 | 471 | 471 | 54,000 |
| 2006/01/20 | 477 | 479 | 473 | 473 | 26,000 |
| 2006/01/19 | 464 | 479 | 464 | 472 | 28,000 |
| 2006/01/18 | 480 | 480 | 464 | 465 | 63,000 |
| 2006/01/17 | 488 | 491 | 480 | 484 | 44,000 |
| 2006/01/16 | 494 | 494 | 491 | 494 | 40,000 |
| 2006/01/13 | 491 | 496 | 491 | 494 | 36,000 |
| 2006/01/12 | 495 | 495 | 490 | 494 | 48,000 |
| 2006/01/11 | 493 | 493 | 490 | 492 | 32,000 |
| 2006/01/10 | 495 | 498 | 493 | 494 | 50,000 |
| 2006/01/06 | 488 | 492 | 482 | 492 | 50,000 |
| 2006/01/05 | 486 | 486 | 482 | 482 | 21,000 |
| 2006/01/04 | 481 | 487 | 478 | 481 | 30,000 |