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 |
|---|---|---|---|---|---|
| 2024/07/26 | 301 | 305 | 301 | 304 | 37,200 |
| 2024/07/25 | 302 | 305 | 301 | 301 | 42,800 |
| 2024/07/24 | 307 | 308 | 304 | 306 | 43,400 |
| 2024/07/23 | 305 | 307 | 304 | 306 | 29,200 |
| 2024/07/22 | 310 | 310 | 302 | 304 | 110,400 |
| 2024/07/19 | 305 | 315 | 304 | 309 | 274,000 |
| 2024/07/18 | 307 | 308 | 305 | 307 | 26,100 |
| 2024/07/17 | 307 | 309 | 307 | 308 | 36,400 |
| 2024/07/16 | 306 | 308 | 305 | 307 | 38,000 |
| 2024/07/12 | 303 | 306 | 303 | 305 | 49,400 |
| 2024/07/11 | 301 | 305 | 300 | 303 | 73,000 |
| 2024/07/10 | 303 | 303 | 300 | 300 | 51,800 |
| 2024/07/09 | 303 | 304 | 302 | 302 | 41,800 |
| 2024/07/08 | 305 | 306 | 302 | 303 | 46,400 |
| 2024/07/05 | 306 | 306 | 302 | 303 | 35,400 |
| 2024/07/04 | 303 | 305 | 302 | 305 | 25,500 |
| 2024/07/03 | 303 | 304 | 303 | 303 | 21,200 |
| 2024/07/02 | 306 | 307 | 302 | 303 | 25,700 |
| 2024/07/01 | 306 | 307 | 300 | 305 | 63,500 |
| 2024/06/28 | 307 | 309 | 306 | 306 | 39,500 |
| 2024/06/27 | 307 | 308 | 305 | 305 | 49,900 |
| 2024/06/26 | 307 | 307 | 305 | 307 | 16,200 |
| 2024/06/25 | 302 | 309 | 302 | 305 | 51,300 |
| 2024/06/24 | 303 | 304 | 301 | 304 | 33,800 |
| 2024/06/21 | 303 | 304 | 300 | 301 | 38,100 |
| 2024/06/20 | 301 | 304 | 301 | 302 | 19,200 |
| 2024/06/19 | 303 | 304 | 302 | 304 | 43,800 |
| 2024/06/18 | 300 | 303 | 300 | 300 | 28,500 |
| 2024/06/17 | 303 | 303 | 298 | 299 | 42,400 |
| 2024/06/14 | 299 | 304 | 299 | 303 | 36,200 |
| 2024/06/13 | 304 | 305 | 299 | 300 | 70,400 |
| 2024/06/12 | 304 | 306 | 303 | 304 | 12,100 |
| 2024/06/11 | 306 | 307 | 304 | 306 | 11,400 |
| 2024/06/10 | 305 | 306 | 303 | 305 | 29,100 |
| 2024/06/07 | 301 | 304 | 301 | 304 | 24,900 |
| 2024/06/06 | 305 | 306 | 301 | 302 | 54,500 |
| 2024/06/05 | 308 | 308 | 303 | 304 | 55,400 |
| 2024/06/04 | 307 | 310 | 305 | 309 | 52,900 |
| 2024/06/03 | 307 | 310 | 307 | 308 | 31,400 |
| 2024/05/31 | 306 | 309 | 304 | 308 | 33,500 |
| 2024/05/30 | 306 | 306 | 303 | 304 | 56,400 |
| 2024/05/29 | 312 | 314 | 307 | 307 | 57,100 |
| 2024/05/28 | 314 | 316 | 311 | 314 | 97,800 |
| 2024/05/27 | 310 | 314 | 308 | 314 | 67,100 |
| 2024/05/24 | 307 | 310 | 305 | 307 | 66,100 |
| 2024/05/23 | 311 | 311 | 307 | 309 | 66,200 |
| 2024/05/22 | 310 | 311 | 308 | 310 | 41,400 |
| 2024/05/21 | 310 | 315 | 310 | 310 | 83,200 |
| 2024/05/20 | 302 | 314 | 302 | 312 | 122,200 |
| 2024/05/17 | 301 | 304 | 301 | 302 | 51,100 |
| 2024/05/16 | 308 | 308 | 300 | 303 | 81,000 |
| 2024/05/15 | 303 | 304 | 300 | 304 | 94,600 |
| 2024/05/14 | 302 | 305 | 302 | 304 | 35,900 |
| 2024/05/13 | 301 | 303 | 300 | 303 | 42,600 |
| 2024/05/10 | 304 | 305 | 302 | 302 | 24,300 |
| 2024/05/09 | 301 | 305 | 299 | 304 | 45,700 |
| 2024/05/08 | 302 | 305 | 301 | 301 | 76,300 |
| 2024/05/07 | 304 | 304 | 301 | 302 | 77,000 |
| 2024/05/02 | 305 | 305 | 300 | 303 | 64,200 |
| 2024/05/01 | 302 | 307 | 302 | 305 | 57,200 |
| 2024/04/30 | 300 | 305 | 297 | 305 | 162,900 |
| 2024/04/26 | 305 | 306 | 296 | 296 | 310,300 |
| 2024/04/25 | 306 | 309 | 304 | 309 | 95,800 |
| 2024/04/24 | 311 | 312 | 303 | 307 | 258,600 |
| 2024/04/23 | 335 | 335 | 307 | 310 | 1,568,300 |
| 2024/04/22 | 292 | 293 | 289 | 292 | 34,700 |
| 2024/04/19 | 291 | 291 | 285 | 286 | 40,100 |
| 2024/04/18 | 289 | 293 | 286 | 292 | 35,300 |
| 2024/04/17 | 293 | 293 | 283 | 289 | 76,100 |
| 2024/04/16 | 299 | 299 | 293 | 293 | 50,700 |
| 2024/04/15 | 303 | 303 | 298 | 300 | 33,400 |
| 2024/04/12 | 305 | 305 | 301 | 301 | 18,900 |
| 2024/04/11 | 304 | 308 | 301 | 305 | 27,800 |
| 2024/04/10 | 307 | 307 | 302 | 304 | 20,200 |
| 2024/04/09 | 302 | 303 | 300 | 303 | 39,200 |
| 2024/04/08 | 300 | 303 | 299 | 303 | 34,300 |
| 2024/04/05 | 301 | 301 | 295 | 300 | 58,800 |
| 2024/04/04 | 306 | 307 | 302 | 303 | 71,100 |
| 2024/04/03 | 306 | 310 | 302 | 309 | 49,900 |
| 2024/04/02 | 309 | 309 | 304 | 306 | 34,900 |
| 2024/04/01 | 317 | 317 | 309 | 309 | 46,300 |
| 2024/03/29 | 314 | 317 | 313 | 317 | 29,600 |
| 2024/03/28 | 316 | 318 | 312 | 314 | 36,300 |
| 2024/03/27 | 323 | 325 | 321 | 323 | 31,900 |
| 2024/03/26 | 323 | 323 | 320 | 321 | 26,900 |
| 2024/03/25 | 325 | 326 | 321 | 321 | 42,800 |
| 2024/03/22 | 333 | 333 | 323 | 324 | 46,200 |
| 2024/03/21 | 327 | 333 | 326 | 332 | 76,200 |
| 2024/03/19 | 325 | 327 | 322 | 327 | 72,900 |
| 2024/03/18 | 326 | 330 | 323 | 325 | 50,000 |
| 2024/03/15 | 326 | 327 | 321 | 323 | 49,200 |
| 2024/03/14 | 322 | 326 | 321 | 326 | 56,900 |
| 2024/03/13 | 325 | 325 | 318 | 318 | 27,700 |
| 2024/03/12 | 319 | 322 | 315 | 322 | 42,700 |
| 2024/03/11 | 327 | 328 | 315 | 319 | 122,300 |
| 2024/03/08 | 323 | 333 | 323 | 328 | 96,400 |
| 2024/03/07 | 333 | 333 | 324 | 324 | 100,900 |
| 2024/03/06 | 330 | 334 | 328 | 333 | 48,400 |
| 2024/03/05 | 332 | 335 | 326 | 328 | 94,200 |
| 2024/03/04 | 330 | 336 | 325 | 334 | 181,000 |
| 2024/03/01 | 330 | 333 | 325 | 327 | 117,100 |
| 2024/02/29 | 334 | 335 | 325 | 330 | 224,900 |
| 2024/02/28 | 342 | 351 | 338 | 338 | 331,900 |
| 2024/02/27 | 355 | 359 | 333 | 340 | 1,032,100 |
| 2024/02/26 | 304 | 309 | 301 | 309 | 109,500 |
| 2024/02/22 | 300 | 301 | 297 | 299 | 43,200 |
| 2024/02/21 | 304 | 304 | 299 | 300 | 46,200 |
| 2024/02/20 | 299 | 304 | 299 | 302 | 60,500 |
| 2024/02/19 | 296 | 300 | 293 | 298 | 108,600 |
| 2024/02/16 | 291 | 292 | 287 | 291 | 61,100 |
| 2024/02/15 | 291 | 293 | 285 | 288 | 105,800 |
| 2024/02/14 | 297 | 297 | 290 | 292 | 62,400 |
| 2024/02/13 | 295 | 295 | 291 | 293 | 41,900 |
| 2024/02/09 | 293 | 296 | 291 | 292 | 51,800 |
| 2024/02/08 | 294 | 302 | 293 | 293 | 220,700 |
| 2024/02/07 | 287 | 290 | 287 | 288 | 76,600 |
| 2024/02/06 | 285 | 288 | 284 | 287 | 76,000 |
| 2024/02/05 | 285 | 285 | 282 | 284 | 72,800 |
| 2024/02/02 | 284 | 284 | 281 | 282 | 76,800 |
| 2024/02/01 | 287 | 287 | 281 | 283 | 117,400 |
| 2024/01/31 | 283 | 284 | 280 | 283 | 92,100 |
| 2024/01/30 | 288 | 289 | 280 | 280 | 276,200 |
| 2024/01/29 | 284 | 287 | 284 | 287 | 52,500 |
| 2024/01/26 | 285 | 286 | 284 | 284 | 53,300 |
| 2024/01/25 | 284 | 287 | 284 | 284 | 47,900 |
| 2024/01/24 | 284 | 286 | 284 | 284 | 43,700 |
| 2024/01/23 | 287 | 288 | 284 | 284 | 56,800 |
| 2024/01/22 | 286 | 287 | 284 | 286 | 59,300 |
| 2024/01/19 | 285 | 285 | 283 | 283 | 46,000 |
| 2024/01/18 | 282 | 285 | 282 | 285 | 33,100 |
| 2024/01/17 | 284 | 286 | 282 | 282 | 42,100 |
| 2024/01/16 | 285 | 287 | 284 | 284 | 40,800 |
| 2024/01/15 | 284 | 287 | 283 | 284 | 62,200 |
| 2024/01/12 | 287 | 288 | 282 | 283 | 101,700 |
| 2024/01/11 | 285 | 288 | 284 | 287 | 68,800 |
| 2024/01/10 | 286 | 286 | 281 | 284 | 49,800 |
| 2024/01/09 | 287 | 287 | 283 | 285 | 36,600 |
| 2024/01/05 | 284 | 286 | 283 | 286 | 45,200 |
| 2024/01/04 | 282 | 285 | 281 | 283 | 60,000 |
| 2023/12/29 | 280 | 282 | 278 | 282 | 23,600 |
| 2023/12/28 | 280 | 283 | 279 | 280 | 58,700 |
| 2023/12/27 | 280 | 282 | 279 | 282 | 51,500 |
| 2023/12/26 | 278 | 280 | 277 | 280 | 67,600 |
| 2023/12/25 | 278 | 279 | 275 | 275 | 54,500 |
| 2023/12/22 | 279 | 280 | 278 | 278 | 17,500 |
| 2023/12/21 | 277 | 282 | 277 | 277 | 36,900 |
| 2023/12/20 | 277 | 281 | 277 | 277 | 52,400 |
| 2023/12/19 | 279 | 280 | 277 | 280 | 17,200 |
| 2023/12/18 | 278 | 279 | 276 | 279 | 27,500 |
| 2023/12/15 | 277 | 279 | 276 | 278 | 18,100 |
| 2023/12/14 | 281 | 281 | 276 | 276 | 64,200 |
| 2023/12/13 | 280 | 281 | 279 | 279 | 18,400 |
| 2023/12/12 | 282 | 282 | 279 | 279 | 24,500 |
| 2023/12/11 | 281 | 281 | 280 | 281 | 18,300 |
| 2023/12/08 | 282 | 282 | 279 | 279 | 59,500 |
| 2023/12/07 | 287 | 287 | 282 | 282 | 49,200 |
| 2023/12/06 | 286 | 286 | 284 | 285 | 19,300 |
| 2023/12/05 | 286 | 287 | 284 | 284 | 34,900 |
| 2023/12/04 | 286 | 288 | 285 | 287 | 17,000 |
| 2023/12/01 | 289 | 289 | 286 | 286 | 25,300 |
| 2023/11/30 | 286 | 289 | 286 | 289 | 23,000 |
| 2023/11/29 | 289 | 290 | 287 | 288 | 27,200 |
| 2023/11/28 | 288 | 289 | 286 | 288 | 36,700 |
| 2023/11/27 | 286 | 288 | 286 | 287 | 28,500 |
| 2023/11/24 | 285 | 286 | 284 | 284 | 33,500 |
| 2023/11/22 | 283 | 285 | 283 | 285 | 42,400 |
| 2023/11/21 | 284 | 284 | 281 | 282 | 18,300 |
| 2023/11/20 | 283 | 285 | 282 | 282 | 25,300 |
| 2023/11/17 | 282 | 283 | 281 | 283 | 16,700 |
| 2023/11/16 | 283 | 284 | 280 | 281 | 15,100 |
| 2023/11/15 | 283 | 285 | 280 | 283 | 36,800 |
| 2023/11/14 | 284 | 284 | 281 | 282 | 20,100 |
| 2023/11/13 | 285 | 285 | 282 | 284 | 26,700 |
| 2023/11/10 | 280 | 285 | 279 | 284 | 61,500 |
| 2023/11/09 | 280 | 283 | 279 | 280 | 18,900 |
| 2023/11/08 | 284 | 284 | 280 | 280 | 56,600 |
| 2023/11/07 | 283 | 284 | 282 | 283 | 14,000 |
| 2023/11/06 | 283 | 285 | 282 | 283 | 32,900 |
| 2023/11/02 | 285 | 286 | 278 | 281 | 82,300 |
| 2023/11/01 | 281 | 285 | 281 | 284 | 91,300 |
| 2023/10/31 | 286 | 288 | 283 | 287 | 71,200 |
| 2023/10/30 | 290 | 290 | 283 | 283 | 127,400 |
| 2023/10/27 | 286 | 291 | 286 | 291 | 32,700 |
| 2023/10/26 | 287 | 288 | 285 | 286 | 31,300 |
| 2023/10/25 | 286 | 288 | 286 | 287 | 25,500 |
| 2023/10/24 | 289 | 289 | 282 | 286 | 71,900 |
| 2023/10/23 | 287 | 290 | 286 | 287 | 38,200 |
| 2023/10/20 | 288 | 289 | 286 | 287 | 31,200 |
| 2023/10/19 | 291 | 292 | 289 | 289 | 16,900 |
| 2023/10/18 | 290 | 291 | 288 | 291 | 26,100 |
| 2023/10/17 | 288 | 290 | 285 | 289 | 52,800 |
| 2023/10/16 | 290 | 291 | 287 | 287 | 33,900 |
| 2023/10/13 | 292 | 293 | 290 | 290 | 26,100 |
| 2023/10/12 | 293 | 294 | 291 | 293 | 31,300 |
| 2023/10/11 | 294 | 295 | 292 | 293 | 37,300 |
| 2023/10/10 | 293 | 294 | 290 | 294 | 62,500 |
| 2023/10/06 | 287 | 290 | 287 | 287 | 34,600 |
| 2023/10/05 | 288 | 291 | 288 | 289 | 38,300 |
| 2023/10/04 | 288 | 290 | 286 | 288 | 96,000 |
| 2023/10/03 | 296 | 296 | 290 | 290 | 95,700 |