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
1999/12/30 255 255 250 255 6,000
1999/12/29 260 260 255 255 9,000
1999/12/28 255 255 250 255 4,000
1999/12/27 256 260 255 255 5,000
1999/12/24 260 260 256 256 10,000
1999/12/22 260 265 260 265 5,000
1999/12/21 270 270 270 270 7,000
1999/12/20 270 270 255 268 12,000
1999/12/17 270 271 270 271 13,000
1999/12/16 270 271 270 270 9,000
1999/12/15 270 271 270 270 4,000
1999/12/14 276 276 270 270 3,000
1999/12/13 280 280 271 271 3,000
1999/12/10 299 299 299 299 12,000
1999/12/09 275 275 275 275 1,000
1999/12/08 275 276 275 275 9,000
1999/12/07 281 281 275 276 3,000
1999/12/06 291 291 291 291 4,000
1999/12/03 289 289 289 289 1,000
1999/12/02 290 290 271 271 6,000
1999/12/01 271 272 271 272 3,000
1999/11/30 270 270 270 270 2,000
1999/11/29 290 290 270 270 5,000
1999/11/26 272 272 272 272 6,000
1999/11/25 276 284 271 271 19,000
1999/11/24 283 290 270 270 26,000
1999/11/22 299 299 283 283 6,000
1999/11/19 285 290 285 286 10,000
1999/11/18 280 285 280 280 8,000
1999/11/17 280 280 280 280 5,000
1999/11/16 289 289 280 281 8,000
1999/11/15 290 290 290 290 11,000
1999/11/12 290 291 290 290 10,000
1999/11/11 293 293 290 290 19,000
1999/11/09 295 310 295 300 20,000
1999/11/05 291 291 290 290 4,000
1999/11/04 292 295 292 292 4,000
1999/11/02 290 291 290 290 3,000
1999/11/01 295 295 290 290 12,000
1999/10/29 299 299 296 296 2,000
1999/10/28 299 299 299 299 4,000
1999/10/27 300 300 299 299 11,000
1999/10/26 305 305 305 305 5,000
1999/10/25 299 300 299 299 4,000
1999/10/22 308 308 299 299 4,000
1999/10/21 307 307 307 307 2,000
1999/10/20 310 310 308 308 5,000
1999/10/19 289 289 289 289 3,000
1999/10/18 292 292 287 288 5,000
1999/10/15 287 293 287 293 8,000
1999/10/14 292 292 292 292 1,000
1999/10/13 300 300 300 300 3,000
1999/10/12 303 303 303 303 4,000
1999/10/08 305 305 305 305 3,000
1999/10/07 306 306 290 290 20,000
1999/10/06 310 311 306 306 6,000
1999/10/05 310 310 310 310 1,000
1999/10/04 305 319 305 306 9,000
1999/10/01 319 319 310 310 19,000
1999/09/30 305 310 305 310 5,000
1999/09/29 307 307 307 307 1,000
1999/09/28 310 310 306 306 6,000
1999/09/27 301 301 301 301 2,000
1999/09/24 336 336 302 302 13,000
1999/09/22 310 310 306 306 6,000
1999/09/21 312 312 310 310 14,000
1999/09/20 310 311 310 311 5,000
1999/09/17 316 316 310 311 15,000
1999/09/16 340 340 316 316 8,000
1999/09/14 305 325 305 325 14,000
1999/09/13 331 331 330 330 16,000
1999/09/10 331 335 331 335 10,000
1999/09/09 342 342 342 342 1,000
1999/09/08 355 355 341 341 6,000
1999/09/07 336 350 336 350 11,000
1999/09/06 336 336 336 336 2,000
1999/09/03 340 353 335 335 15,000
1999/09/02 355 355 341 341 6,000
1999/09/01 352 355 350 355 10,000
1999/08/31 369 369 353 355 12,000
1999/08/30 379 379 365 365 6,000
1999/08/27 380 380 370 380 5,000
1999/08/26 379 379 367 369 6,000
1999/08/25 380 381 375 379 23,000
1999/08/24 390 390 380 380 16,000
1999/08/23 400 405 389 389 38,000
1999/08/20 426 426 380 380 108,000
1999/08/19 350 416 348 416 121,000
1999/08/18 330 350 330 336 13,000
1999/08/17 313 313 310 313 5,000
1999/08/16 310 310 310 310 2,000
1999/08/11 310 310 301 303 5,000
1999/08/09 315 315 295 295 8,000
1999/08/06 320 320 315 315 3,000
1999/08/05 320 320 320 320 1,000
1999/08/04 320 325 320 325 6,000
1999/08/03 330 330 321 321 13,000
1999/08/02 322 323 322 322 6,000
1999/07/30 322 322 322 322 7,000
1999/07/29 320 325 320 325 10,000
1999/07/28 325 325 325 325 4,000
1999/07/27 334 334 325 325 4,000
1999/07/26 330 330 325 325 4,000
1999/07/23 321 341 321 330 18,000
1999/07/22 350 350 346 346 7,000
1999/07/21 340 345 340 345 2,000
1999/07/19 370 370 340 340 2,000
1999/07/16 341 345 340 340 18,000
1999/07/15 341 344 341 341 15,000
1999/07/14 345 345 340 341 22,000
1999/07/13 350 350 345 345 16,000
1999/07/12 360 360 350 360 20,000
1999/07/09 357 357 350 350 13,000
1999/07/08 360 360 356 356 26,000
1999/07/07 350 360 345 350 40,000
1999/07/06 349 349 340 349 20,000
1999/07/05 337 349 333 349 24,000
1999/07/02 330 330 326 326 18,000
1999/07/01 328 330 326 326 21,000
1999/06/30 330 330 321 321 5,000
1999/06/29 330 331 320 329 26,000
1999/06/28 330 330 330 330 1,000
1999/06/25 320 321 320 320 9,000
1999/06/24 338 338 320 320 6,000
1999/06/23 327 327 320 323 17,000
1999/06/22 330 330 330 330 3,000
1999/06/21 336 336 328 330 8,000
1999/06/18 339 350 335 350 18,000
1999/06/17 320 323 320 323 7,000
1999/06/16 321 330 320 320 11,000
1999/06/15 320 320 320 320 8,000
1999/06/14 330 330 320 320 9,000
1999/06/11 319 330 319 329 7,000
1999/06/10 315 315 315 315 1,000
1999/06/09 310 310 310 310 4,000
1999/06/08 330 330 330 330 2,000
1999/06/07 310 320 310 320 13,000
1999/06/04 310 310 310 310 1,000
1999/06/03 305 305 305 305 5,000
1999/06/02 305 305 305 305 4,000
1999/06/01 300 305 300 305 3,000
1999/05/31 310 310 300 300 6,000
1999/05/28 313 313 307 307 4,000
1999/05/27 313 313 313 313 2,000
1999/05/26 310 311 310 311 3,000
1999/05/25 320 320 320 320 4,000
1999/05/24 335 335 320 335 5,000
1999/05/21 330 330 320 320 10,000
1999/05/20 330 330 330 330 13,000
1999/05/19 330 335 330 335 11,000
1999/05/18 345 345 345 345 5,000
1999/05/17 351 351 336 336 9,000
1999/05/14 351 351 351 351 4,000
1999/05/13 360 360 351 351 4,000
1999/05/12 350 360 350 360 8,000
1999/05/11 359 359 340 340 2,000
1999/05/10 360 360 350 360 6,000
1999/05/07 357 360 356 356 8,000
1999/05/06 349 356 349 356 7,000
1999/04/30 345 348 345 348 10,000
1999/04/28 340 340 338 338 7,000
1999/04/27 346 346 336 336 6,000
1999/04/26 340 340 340 340 5,000
1999/04/23 339 340 337 339 7,000
1999/04/22 350 350 345 345 4,000
1999/04/21 337 337 337 337 2,000
1999/04/20 344 345 330 335 15,000
1999/04/19 346 346 345 345 3,000
1999/04/16 348 360 345 345 18,000
1999/04/15 331 350 331 350 13,000
1999/04/14 350 350 330 330 12,000
1999/04/13 365 365 360 360 6,000
1999/04/12 371 371 367 367 13,000
1999/04/09 386 394 371 371 42,000
1999/04/08 380 380 367 379 38,000
1999/04/07 338 370 330 360 28,000
1999/04/06 335 340 325 328 13,000
1999/04/05 320 329 320 320 17,000
1999/04/02 310 320 307 320 12,000
1999/04/01 305 306 300 305 18,000
1999/03/31 310 310 305 305 3,000
1999/03/30 310 310 310 310 3,000
1999/03/29 300 305 300 305 13,000
1999/03/25 311 311 311 311 3,000
1999/03/24 311 311 310 310 5,000
1999/03/23 334 340 315 315 10,000
1999/03/19 320 332 320 332 12,000
1999/03/18 323 330 320 325 16,000
1999/03/17 310 325 310 313 10,000
1999/03/16 320 320 300 300 14,000
1999/03/15 321 322 321 322 3,000
1999/03/12 320 322 315 322 9,000
1999/03/11 310 320 310 320 11,000
1999/03/10 320 320 310 310 21,000
1999/03/09 310 310 298 298 7,000
1999/03/08 314 315 310 310 8,000
1999/03/05 314 314 303 304 9,000
1999/03/04 295 300 295 300 15,000
1999/03/03 297 297 295 295 5,000
1999/03/02 295 297 294 297 15,000
1999/03/01 291 296 288 295 9,000
1999/02/25 285 286 285 286 4,000
1999/02/24 297 297 296 296 5,000
1999/02/23 295 295 285 295 5,000
1999/02/22 290 290 290 290 3,000
1999/02/19 290 292 290 290 3,000
1999/02/18 277 282 277 280 5,000
1999/02/17 281 281 275 275 4,000
1999/02/16 280 281 280 281 3,000
1999/02/15 279 279 279 279 2,000
1999/02/10 279 279 279 279 4,000
1999/02/09 280 280 280 280 1,000
1999/02/05 289 289 280 280 4,000
1999/02/04 289 289 289 289 2,000
1999/02/03 268 270 268 270 2,000
1999/02/02 266 266 266 266 1,000
1999/01/29 280 280 260 260 23,000
1999/01/28 280 280 280 280 5,000
1999/01/27 270 270 265 266 28,000
1999/01/26 265 265 265 265 3,000
1999/01/25 295 295 290 290 3,000
1999/01/22 300 300 300 300 5,000
1999/01/21 288 290 279 290 10,000
1999/01/20 263 263 263 263 15,000
1999/01/19 270 270 263 263 3,000
1999/01/18 270 270 261 270 5,000
1999/01/14 270 270 270 270 1,000
1999/01/13 270 270 270 270 4,000
1999/01/12 279 279 275 275 5,000
1999/01/08 270 270 270 270 4,000
1999/01/07 265 265 265 265 4,000
1999/01/06 265 265 259 259 2,000
1999/01/05 258 268 258 268 2,000
1999/01/04 278 278 258 258 3,000

このページの先頭へ