日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1994/12/30 860 860 845 845 12,000
1994/12/29 845 850 845 850 6,000
1994/12/28 845 855 835 835 7,000
1994/12/27 835 835 831 835 5,000
1994/12/26 811 825 810 825 14,000
1994/12/22 782 790 782 790 22,000
1994/12/20 810 822 810 822 9,000
1994/12/19 816 816 810 810 4,000
1994/12/16 830 830 816 816 6,000
1994/12/15 810 820 810 820 6,000
1994/12/14 819 819 810 810 5,000
1994/12/13 820 820 820 820 8,000
1994/12/09 880 880 870 870 4,000
1994/12/08 890 900 879 880 14,000
1994/12/07 903 903 890 890 11,000
1994/12/06 910 920 892 892 9,000
1994/12/05 902 928 900 910 33,000
1994/12/02 898 922 885 900 76,000
1994/12/01 815 892 810 892 81,000
1994/11/30 800 815 795 810 27,000
1994/11/29 800 800 790 790 8,000
1994/11/28 786 786 776 780 10,000
1994/11/25 801 810 801 806 4,000
1994/11/22 830 831 820 831 12,000
1994/11/21 860 860 850 860 7,000
1994/11/18 850 860 845 860 13,000
1994/11/17 861 861 855 858 15,000
1994/11/16 864 865 851 851 9,000
1994/11/14 830 830 830 830 3,000
1994/11/11 839 840 839 839 20,000
1994/11/09 916 916 890 890 7,000
1994/11/08 925 925 916 916 13,000
1994/11/07 921 931 921 925 5,000
1994/11/04 921 921 920 920 19,000
1994/11/02 931 931 921 921 3,000
1994/11/01 971 971 950 951 13,000
1994/10/31 996 996 971 971 12,000
1994/10/28 980 990 975 990 18,000
1994/10/27 935 950 935 950 9,000
1994/10/26 926 926 925 925 9,000
1994/10/25 925 925 915 916 11,000
1994/10/24 930 930 930 930 3,000
1994/10/21 975 975 970 970 4,000
1994/10/20 999 999 990 990 8,000
1994/10/19 1,000 1,000 1,000 1,000 5,000
1994/10/18 1,040 1,050 1,000 1,000 48,000
1994/10/14 930 930 930 930 3,000
1994/10/13 918 920 910 920 18,000
1994/10/12 917 917 917 917 4,000
1994/10/11 925 935 925 930 7,000
1994/10/07 940 940 917 918 9,000
1994/10/06 964 965 954 954 8,000
1994/10/05 959 963 942 963 14,000
1994/10/04 950 950 950 950 3,000
1994/10/03 912 930 911 930 10,000
1994/09/30 920 920 910 910 7,000
1994/09/29 910 910 910 910 10,000
1994/09/28 940 940 922 922 4,000
1994/09/27 942 942 940 940 3,000
1994/09/26 945 945 942 942 3,000
1994/09/22 950 950 940 950 7,000
1994/09/21 970 970 960 960 3,000
1994/09/20 990 990 990 990 1,000
1994/09/14 995 1,010 990 1,010 5,000
1994/09/13 1,040 1,040 990 990 6,000
1994/09/12 1,020 1,050 1,010 1,010 13,000
1994/09/09 980 1,010 980 1,000 6,000
1994/09/08 960 985 960 976 11,000
1994/09/07 922 950 921 950 10,000
1994/09/06 942 942 920 920 15,000
1994/09/05 999 1,000 970 970 29,000
1994/09/02 1,070 1,070 1,030 1,030 10,000
1994/09/01 1,070 1,080 1,070 1,070 10,000
1994/08/31 1,100 1,100 1,060 1,080 19,000
1994/08/30 1,080 1,090 1,080 1,090 11,000
1994/08/29 1,100 1,100 1,080 1,080 19,000
1994/08/26 1,130 1,130 1,100 1,100 5,000
1994/08/25 1,130 1,140 1,130 1,140 9,000
1994/08/24 1,140 1,150 1,130 1,130 12,000
1994/08/23 1,130 1,130 1,130 1,130 3,000
1994/08/22 1,140 1,140 1,130 1,130 15,000
1994/08/19 1,190 1,190 1,150 1,160 14,000
1994/08/18 1,210 1,210 1,210 1,210 6,000
1994/08/17 1,210 1,210 1,200 1,210 5,000
1994/08/16 1,220 1,220 1,190 1,200 47,000
1994/08/15 1,250 1,250 1,220 1,220 4,000
1994/08/12 1,210 1,210 1,210 1,210 5,000
1994/08/11 1,220 1,220 1,210 1,210 3,000
1994/08/10 1,230 1,230 1,220 1,220 4,000
1994/08/09 1,230 1,250 1,230 1,240 13,000
1994/08/08 1,240 1,250 1,230 1,230 8,000
1994/08/05 1,300 1,300 1,290 1,290 25,000
1994/08/04 1,290 1,290 1,270 1,290 25,000
1994/08/03 1,220 1,300 1,220 1,270 28,000
1994/08/02 1,250 1,250 1,220 1,220 10,000
1994/08/01 1,210 1,250 1,210 1,250 10,000
1994/07/29 1,210 1,250 1,200 1,200 7,000
1994/07/28 1,190 1,200 1,170 1,200 9,000
1994/07/27 1,230 1,230 1,200 1,200 13,000
1994/07/26 1,220 1,240 1,210 1,210 6,000
1994/07/25 1,210 1,230 1,210 1,220 15,000
1994/07/22 1,260 1,260 1,230 1,230 4,000
1994/07/21 1,270 1,270 1,240 1,240 24,000
1994/07/20 1,270 1,270 1,250 1,270 27,000
1994/07/19 1,250 1,270 1,250 1,260 12,000
1994/07/18 1,290 1,290 1,260 1,260 6,000
1994/07/15 1,290 1,290 1,260 1,270 11,000
1994/07/14 1,290 1,290 1,280 1,280 16,000
1994/07/13 1,250 1,290 1,250 1,290 31,000
1994/07/12 1,290 1,300 1,250 1,250 23,000
1994/07/11 1,240 1,300 1,240 1,300 33,000
1994/07/08 1,310 1,310 1,270 1,280 106,000
1994/07/07 1,250 1,330 1,230 1,290 339,000
1994/07/06 1,200 1,250 1,200 1,240 100,000
1994/07/05 1,160 1,200 1,160 1,190 26,000
1994/07/04 1,160 1,170 1,160 1,160 14,000
1994/07/01 1,160 1,160 1,150 1,160 6,000
1994/06/30 1,150 1,170 1,150 1,150 7,000
1994/06/29 1,150 1,180 1,140 1,170 20,000
1994/06/28 1,160 1,190 1,140 1,140 31,000
1994/06/27 1,150 1,160 1,130 1,130 11,000
1994/06/24 1,180 1,180 1,160 1,160 21,000
1994/06/23 1,180 1,180 1,160 1,180 13,000
1994/06/22 1,100 1,130 1,100 1,130 23,000
1994/06/21 1,120 1,120 1,100 1,110 14,000
1994/06/20 1,150 1,150 1,120 1,130 25,000
1994/06/17 1,130 1,150 1,130 1,150 19,000
1994/06/16 1,150 1,160 1,120 1,130 18,000
1994/06/15 1,160 1,160 1,120 1,120 16,000
1994/06/14 1,160 1,170 1,160 1,170 10,000
1994/06/13 1,200 1,200 1,180 1,180 9,000
1994/06/10 1,200 1,200 1,160 1,160 19,000
1994/06/09 1,210 1,230 1,160 1,200 28,000
1994/06/08 1,180 1,210 1,180 1,210 23,000
1994/06/07 1,160 1,210 1,160 1,190 26,000
1994/06/06 1,150 1,160 1,150 1,160 21,000
1994/06/03 1,220 1,250 1,190 1,190 76,000
1994/06/02 1,150 1,240 1,150 1,200 114,000
1994/06/01 1,090 1,150 1,090 1,150 47,000
1994/05/31 1,100 1,100 1,100 1,100 6,000
1994/05/30 1,090 1,120 1,090 1,120 6,000
1994/05/27 1,090 1,090 1,080 1,090 13,000
1994/05/26 1,080 1,090 1,080 1,090 8,000
1994/05/25 1,090 1,090 1,080 1,090 10,000
1994/05/24 1,090 1,090 1,070 1,080 8,000
1994/05/23 1,080 1,100 1,070 1,090 10,000
1994/05/20 1,100 1,100 1,100 1,100 8,000
1994/05/19 1,130 1,130 1,080 1,080 14,000
1994/05/18 1,130 1,140 1,110 1,120 30,000
1994/05/17 1,170 1,170 1,120 1,120 78,000
1994/05/16 1,100 1,180 1,100 1,170 118,000
1994/05/13 1,030 1,050 1,020 1,040 18,000
1994/05/12 1,040 1,040 1,030 1,030 2,000
1994/05/11 1,050 1,050 1,040 1,050 7,000
1994/05/10 1,050 1,060 1,020 1,020 8,000
1994/05/09 1,030 1,030 1,010 1,010 13,000
1994/05/06 1,090 1,090 1,050 1,050 9,000
1994/05/02 1,030 1,050 1,020 1,050 12,000
1994/04/28 1,040 1,050 1,030 1,030 9,000
1994/04/27 1,050 1,050 1,020 1,030 8,000
1994/04/26 1,020 1,030 1,010 1,020 18,000
1994/04/25 1,060 1,060 1,040 1,040 27,000
1994/04/22 1,070 1,090 1,050 1,050 15,000
1994/04/21 1,050 1,090 1,040 1,090 13,000
1994/04/20 1,020 1,100 1,010 1,050 42,000
1994/04/19 1,020 1,020 1,010 1,010 5,000
1994/04/18 1,050 1,050 1,000 1,010 13,000
1994/04/15 1,050 1,050 1,030 1,050 36,000
1994/04/14 1,060 1,130 1,030 1,090 167,000
1994/04/13 1,060 1,060 1,060 1,060 103,000
1994/04/12 900 940 880 940 123,000
1994/04/11 900 900 888 888 16,000
1994/04/08 871 872 862 862 17,000
1994/04/07 870 870 870 870 3,000
1994/04/06 883 888 870 870 8,000
1994/04/05 881 885 881 881 3,000
1994/04/01 872 881 872 881 4,000
1994/03/31 875 875 871 871 9,000
1994/03/30 892 892 870 870 11,000
1994/03/29 900 900 890 899 7,000
1994/03/28 900 900 892 892 4,000
1994/03/25 900 900 890 900 4,000
1994/03/24 901 901 890 900 7,000
1994/03/23 905 905 900 900 4,000
1994/03/22 929 930 910 910 5,000
1994/03/18 906 927 906 927 6,000
1994/03/17 902 903 902 903 2,000
1994/03/16 921 921 901 901 6,000
1994/03/15 930 930 920 920 6,000
1994/03/14 900 910 900 910 15,000
1994/03/11 900 901 890 890 10,000
1994/03/10 871 871 870 870 2,000
1994/03/09 863 870 860 870 10,000
1994/03/08 880 880 875 880 4,000
1994/03/07 906 906 900 900 6,000
1994/03/04 900 903 900 903 4,000
1994/03/03 910 910 910 910 1,000
1994/03/02 924 924 910 910 4,000
1994/03/01 910 925 910 925 10,000
1994/02/28 881 919 881 901 11,000
1994/02/25 875 875 875 875 6,000
1994/02/24 851 861 851 861 2,000
1994/02/23 850 850 850 850 8,000
1994/02/18 821 821 815 815 3,000
1994/02/17 830 830 821 821 2,000
1994/02/16 855 855 845 850 6,000
1994/02/15 860 860 850 850 9,000
1994/02/14 890 890 885 885 6,000
1994/02/10 900 901 890 890 9,000
1994/02/09 910 910 900 900 14,000
1994/02/08 890 900 885 900 8,000
1994/02/07 881 882 880 880 3,000
1994/02/04 880 880 880 880 4,000
1994/02/03 903 903 880 880 7,000
1994/02/02 903 903 890 900 16,000
1994/02/01 900 900 899 899 33,000
1994/01/28 800 800 800 800 4,000
1994/01/27 825 825 815 820 7,000
1994/01/26 826 830 825 825 6,000
1994/01/25 820 825 820 825 11,000
1994/01/21 855 860 855 860 3,000
1994/01/20 855 855 855 855 10,000
1994/01/19 850 850 825 825 7,000
1994/01/18 830 849 830 840 17,000
1994/01/17 825 829 809 829 8,000
1994/01/14 810 811 809 809 5,000
1994/01/13 814 815 814 815 2,000
1994/01/12 790 830 790 814 17,000
1994/01/11 791 791 780 790 15,000
1994/01/10 736 766 736 766 10,000
1994/01/07 706 726 706 726 7,000
1994/01/06 700 710 700 705 8,000
1994/01/05 720 720 700 700 10,000
1994/01/04 710 710 700 700 4,000

このページの先頭へ