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 |
---|---|---|---|---|---|
2000/12/29 | 310 | 327 | 309 | 327 | 27,000 |
2000/12/28 | 305 | 315 | 300 | 315 | 16,000 |
2000/12/27 | 298 | 305 | 298 | 305 | 9,000 |
2000/12/26 | 305 | 305 | 295 | 303 | 28,000 |
2000/12/25 | 301 | 309 | 298 | 309 | 5,000 |
2000/12/22 | 305 | 305 | 298 | 303 | 12,000 |
2000/12/21 | 300 | 308 | 298 | 308 | 14,000 |
2000/12/20 | 309 | 315 | 300 | 310 | 10,000 |
2000/12/19 | 304 | 309 | 304 | 304 | 3,000 |
2000/12/18 | 305 | 319 | 300 | 319 | 18,000 |
2000/12/15 | 314 | 315 | 305 | 315 | 17,000 |
2000/12/14 | 310 | 315 | 310 | 315 | 4,000 |
2000/12/13 | 301 | 315 | 301 | 315 | 5,000 |
2000/12/12 | 304 | 309 | 300 | 309 | 32,000 |
2000/12/11 | 305 | 305 | 300 | 305 | 3,000 |
2000/12/08 | 311 | 318 | 308 | 308 | 12,000 |
2000/12/06 | 309 | 310 | 301 | 310 | 6,000 |
2000/12/05 | 320 | 320 | 305 | 310 | 13,000 |
2000/12/04 | 298 | 325 | 298 | 324 | 62,000 |
2000/12/01 | 290 | 295 | 290 | 295 | 12,000 |
2000/11/30 | 291 | 292 | 290 | 290 | 7,000 |
2000/11/29 | 287 | 297 | 287 | 290 | 9,000 |
2000/11/28 | 290 | 290 | 287 | 287 | 3,000 |
2000/11/27 | 300 | 300 | 300 | 300 | 1,000 |
2000/11/24 | 300 | 300 | 300 | 300 | 5,000 |
2000/11/22 | 300 | 300 | 300 | 300 | 4,000 |
2000/11/21 | 288 | 300 | 285 | 300 | 8,000 |
2000/11/20 | 290 | 300 | 288 | 300 | 12,000 |
2000/11/17 | 299 | 299 | 298 | 298 | 2,000 |
2000/11/16 | 282 | 299 | 282 | 299 | 4,000 |
2000/11/15 | 302 | 302 | 302 | 302 | 1,000 |
2000/11/14 | 284 | 302 | 280 | 302 | 21,000 |
2000/11/13 | 309 | 309 | 281 | 299 | 14,000 |
2000/11/10 | 300 | 310 | 291 | 310 | 9,000 |
2000/11/09 | 305 | 305 | 300 | 305 | 4,000 |
2000/11/08 | 310 | 310 | 310 | 310 | 2,000 |
2000/11/07 | 304 | 310 | 301 | 310 | 7,000 |
2000/11/06 | 314 | 314 | 310 | 311 | 3,000 |
2000/11/02 | 310 | 314 | 300 | 314 | 62,000 |
2000/11/01 | 310 | 320 | 307 | 310 | 44,000 |
2000/10/31 | 344 | 344 | 340 | 340 | 41,000 |
2000/10/30 | 381 | 381 | 340 | 350 | 51,000 |
2000/10/27 | 375 | 385 | 375 | 385 | 12,000 |
2000/10/26 | 350 | 398 | 350 | 385 | 172,000 |
2000/10/25 | 348 | 357 | 348 | 357 | 11,000 |
2000/10/24 | 370 | 370 | 370 | 370 | 2,000 |
2000/10/23 | 355 | 380 | 355 | 375 | 32,000 |
2000/10/20 | 341 | 345 | 341 | 345 | 10,000 |
2000/10/19 | 345 | 345 | 341 | 341 | 6,000 |
2000/10/18 | 357 | 357 | 357 | 357 | 1,000 |
2000/10/17 | 350 | 358 | 350 | 358 | 7,000 |
2000/10/16 | 350 | 368 | 348 | 364 | 6,000 |
2000/10/13 | 364 | 369 | 364 | 369 | 3,000 |
2000/10/12 | 369 | 371 | 369 | 369 | 14,000 |
2000/10/11 | 370 | 371 | 369 | 370 | 210,000 |
2000/10/10 | 360 | 372 | 355 | 372 | 9,000 |
2000/10/06 | 358 | 374 | 353 | 373 | 79,000 |
2000/10/05 | 362 | 362 | 362 | 362 | 1,000 |
2000/10/04 | 361 | 363 | 353 | 362 | 8,000 |
2000/10/03 | 354 | 361 | 354 | 361 | 5,000 |
2000/10/02 | 369 | 369 | 354 | 364 | 13,000 |
2000/09/29 | 371 | 378 | 370 | 378 | 6,000 |
2000/09/28 | 363 | 371 | 363 | 367 | 12,000 |
2000/09/26 | 373 | 375 | 362 | 375 | 6,000 |
2000/09/25 | 356 | 375 | 356 | 373 | 50,000 |
2000/09/22 | 374 | 375 | 356 | 375 | 90,000 |
2000/09/21 | 415 | 415 | 370 | 389 | 80,000 |
2000/09/20 | 430 | 480 | 430 | 445 | 280,000 |
2000/09/19 | 420 | 430 | 415 | 430 | 44,000 |
2000/09/18 | 435 | 437 | 422 | 430 | 9,000 |
2000/09/14 | 425 | 440 | 420 | 440 | 21,000 |
2000/09/13 | 401 | 464 | 401 | 443 | 404,000 |
2000/09/12 | 395 | 402 | 390 | 402 | 74,000 |
2000/09/11 | 408 | 408 | 395 | 400 | 148,000 |
2000/09/08 | 378 | 430 | 378 | 415 | 198,000 |
2000/09/07 | 385 | 385 | 369 | 380 | 32,000 |
2000/09/06 | 365 | 385 | 360 | 385 | 60,000 |
2000/09/05 | 350 | 375 | 350 | 375 | 77,000 |
2000/09/04 | 359 | 359 | 346 | 357 | 13,000 |
2000/09/01 | 360 | 374 | 355 | 374 | 31,000 |
2000/08/31 | 369 | 385 | 359 | 379 | 28,000 |
2000/08/30 | 356 | 368 | 356 | 368 | 7,000 |
2000/08/29 | 360 | 369 | 360 | 369 | 6,000 |
2000/08/28 | 365 | 379 | 365 | 379 | 6,000 |
2000/08/24 | 386 | 387 | 370 | 385 | 13,000 |
2000/08/23 | 385 | 385 | 385 | 385 | 5,000 |
2000/08/22 | 387 | 387 | 387 | 387 | 3,000 |
2000/08/21 | 389 | 389 | 389 | 389 | 3,000 |
2000/08/18 | 370 | 389 | 370 | 389 | 6,000 |
2000/08/17 | 375 | 376 | 375 | 376 | 2,000 |
2000/08/16 | 365 | 375 | 365 | 375 | 5,000 |
2000/08/15 | 361 | 391 | 361 | 391 | 8,000 |
2000/08/14 | 363 | 400 | 358 | 394 | 50,000 |
2000/08/11 | 360 | 364 | 351 | 363 | 44,000 |
2000/08/10 | 370 | 371 | 365 | 371 | 41,000 |
2000/08/09 | 379 | 379 | 379 | 379 | 24,000 |
2000/08/08 | 390 | 390 | 384 | 384 | 24,000 |
2000/08/07 | 380 | 390 | 375 | 390 | 9,000 |
2000/08/04 | 381 | 381 | 380 | 380 | 4,000 |
2000/08/03 | 395 | 395 | 395 | 395 | 1,000 |
2000/08/01 | 385 | 404 | 385 | 404 | 2,000 |
2000/07/31 | 385 | 405 | 385 | 405 | 3,000 |
2000/07/28 | 400 | 405 | 400 | 405 | 13,000 |
2000/07/27 | 399 | 400 | 385 | 400 | 5,000 |
2000/07/26 | 399 | 400 | 385 | 400 | 5,000 |
2000/07/25 | 381 | 400 | 381 | 400 | 5,000 |
2000/07/24 | 400 | 400 | 389 | 400 | 13,000 |
2000/07/21 | 390 | 405 | 390 | 400 | 16,000 |
2000/07/19 | 392 | 406 | 392 | 406 | 3,000 |
2000/07/18 | 413 | 413 | 391 | 409 | 3,000 |
2000/07/17 | 391 | 414 | 391 | 414 | 2,000 |
2000/07/14 | 400 | 416 | 400 | 416 | 12,000 |
2000/07/13 | 400 | 400 | 400 | 400 | 4,000 |
2000/07/12 | 402 | 410 | 399 | 410 | 23,000 |
2000/07/11 | 407 | 410 | 401 | 410 | 15,000 |
2000/07/10 | 410 | 416 | 400 | 406 | 20,000 |
2000/07/07 | 416 | 416 | 406 | 416 | 5,000 |
2000/07/06 | 416 | 416 | 416 | 416 | 4,000 |
2000/07/05 | 410 | 419 | 410 | 419 | 2,000 |
2000/07/04 | 410 | 419 | 409 | 419 | 8,000 |
2000/07/03 | 429 | 429 | 429 | 429 | 1,000 |
2000/06/30 | 416 | 430 | 416 | 430 | 6,000 |
2000/06/29 | 430 | 430 | 407 | 426 | 4,000 |
2000/06/28 | 407 | 430 | 405 | 430 | 5,000 |
2000/06/27 | 411 | 430 | 411 | 430 | 3,000 |
2000/06/26 | 410 | 420 | 410 | 420 | 4,000 |
2000/06/23 | 421 | 430 | 421 | 430 | 7,000 |
2000/06/22 | 415 | 428 | 405 | 426 | 10,000 |
2000/06/21 | 409 | 415 | 409 | 415 | 5,000 |
2000/06/20 | 410 | 419 | 409 | 419 | 9,000 |
2000/06/19 | 430 | 430 | 410 | 430 | 9,000 |
2000/06/16 | 420 | 445 | 420 | 430 | 10,000 |
2000/06/15 | 421 | 444 | 421 | 444 | 12,000 |
2000/06/13 | 448 | 448 | 425 | 447 | 8,000 |
2000/06/12 | 415 | 439 | 415 | 439 | 10,000 |
2000/06/09 | 429 | 430 | 419 | 430 | 7,000 |
2000/06/08 | 430 | 430 | 430 | 430 | 2,000 |
2000/06/07 | 402 | 450 | 402 | 450 | 49,000 |
2000/06/06 | 402 | 407 | 402 | 402 | 11,000 |
2000/06/05 | 419 | 420 | 400 | 420 | 12,000 |
2000/06/01 | 420 | 420 | 403 | 420 | 5,000 |
2000/05/26 | 411 | 420 | 411 | 420 | 3,000 |
2000/05/25 | 401 | 420 | 401 | 420 | 4,000 |
2000/05/24 | 410 | 410 | 400 | 400 | 18,000 |
2000/05/23 | 407 | 407 | 406 | 406 | 7,000 |
2000/05/22 | 415 | 415 | 400 | 410 | 12,000 |
2000/05/18 | 420 | 435 | 417 | 435 | 7,000 |
2000/05/17 | 420 | 420 | 420 | 420 | 3,000 |
2000/05/16 | 415 | 440 | 415 | 440 | 4,000 |
2000/05/15 | 424 | 424 | 410 | 410 | 9,000 |
2000/05/12 | 410 | 454 | 410 | 454 | 4,000 |
2000/05/11 | 421 | 421 | 410 | 410 | 8,000 |
2000/05/10 | 420 | 420 | 418 | 418 | 3,000 |
2000/05/09 | 430 | 430 | 420 | 420 | 10,000 |
2000/05/08 | 436 | 450 | 430 | 430 | 11,000 |
2000/05/02 | 412 | 437 | 412 | 432 | 7,000 |
2000/05/01 | 423 | 423 | 403 | 403 | 8,000 |
2000/04/28 | 435 | 445 | 430 | 430 | 13,000 |
2000/04/27 | 450 | 465 | 440 | 465 | 19,000 |
2000/04/26 | 490 | 490 | 461 | 461 | 17,000 |
2000/04/25 | 485 | 495 | 481 | 495 | 10,000 |
2000/04/24 | 498 | 498 | 491 | 495 | 7,000 |
2000/04/21 | 491 | 499 | 491 | 499 | 6,000 |
2000/04/20 | 499 | 499 | 499 | 499 | 1,000 |
2000/04/19 | 490 | 500 | 485 | 500 | 7,000 |
2000/04/18 | 485 | 500 | 480 | 500 | 24,000 |
2000/04/17 | 500 | 550 | 483 | 500 | 349,000 |
2000/04/14 | 504 | 519 | 480 | 519 | 29,000 |
2000/04/13 | 499 | 505 | 491 | 500 | 43,000 |
2000/04/12 | 500 | 500 | 500 | 500 | 9,000 |
2000/04/11 | 520 | 520 | 500 | 505 | 20,000 |
2000/04/10 | 486 | 520 | 486 | 520 | 21,000 |
2000/04/07 | 500 | 500 | 482 | 485 | 20,000 |
2000/04/06 | 475 | 480 | 475 | 480 | 13,000 |
2000/04/05 | 470 | 480 | 470 | 480 | 8,000 |
2000/04/04 | 475 | 475 | 470 | 474 | 6,000 |
2000/04/03 | 470 | 480 | 470 | 470 | 22,000 |
2000/03/31 | 480 | 483 | 478 | 480 | 11,000 |
2000/03/30 | 470 | 470 | 470 | 470 | 3,000 |
2000/03/29 | 482 | 483 | 470 | 470 | 5,000 |
2000/03/28 | 494 | 500 | 482 | 482 | 30,000 |
2000/03/27 | 510 | 610 | 500 | 510 | 286,000 |
2000/03/24 | 480 | 515 | 470 | 515 | 35,000 |
2000/03/23 | 507 | 507 | 491 | 491 | 32,000 |
2000/03/22 | 500 | 500 | 480 | 491 | 12,000 |
2000/03/21 | 475 | 550 | 475 | 486 | 139,000 |
2000/03/17 | 457 | 470 | 445 | 470 | 30,000 |
2000/03/16 | 443 | 455 | 443 | 455 | 19,000 |
2000/03/15 | 461 | 485 | 436 | 437 | 61,000 |
2000/03/14 | 401 | 456 | 400 | 456 | 25,000 |
2000/03/13 | 442 | 442 | 400 | 400 | 56,000 |
2000/03/10 | 440 | 441 | 430 | 441 | 10,000 |
2000/03/09 | 429 | 454 | 426 | 440 | 34,000 |
2000/03/08 | 400 | 440 | 400 | 440 | 28,000 |
2000/03/07 | 435 | 435 | 400 | 415 | 42,000 |
2000/03/06 | 460 | 477 | 436 | 436 | 51,000 |
2000/03/03 | 500 | 500 | 470 | 480 | 18,000 |
2000/03/02 | 510 | 510 | 500 | 510 | 27,000 |
2000/03/01 | 555 | 565 | 510 | 510 | 76,000 |
2000/02/29 | 568 | 600 | 545 | 555 | 262,000 |
2000/02/28 | 516 | 617 | 510 | 569 | 234,000 |
2000/02/25 | 510 | 517 | 500 | 517 | 68,000 |
2000/02/24 | 515 | 520 | 495 | 520 | 58,000 |
2000/02/23 | 515 | 523 | 500 | 505 | 145,000 |
2000/02/22 | 495 | 544 | 495 | 520 | 252,000 |
2000/02/21 | 475 | 500 | 460 | 485 | 39,000 |
2000/02/18 | 458 | 480 | 450 | 480 | 40,000 |
2000/02/17 | 476 | 480 | 458 | 460 | 26,000 |
2000/02/16 | 479 | 487 | 476 | 480 | 59,000 |
2000/02/15 | 505 | 510 | 476 | 487 | 123,000 |
2000/02/14 | 480 | 519 | 470 | 495 | 205,000 |
2000/02/10 | 443 | 470 | 415 | 470 | 72,000 |
2000/02/09 | 450 | 450 | 440 | 443 | 28,000 |
2000/02/08 | 420 | 450 | 410 | 450 | 37,000 |
2000/02/07 | 435 | 435 | 420 | 420 | 27,000 |
2000/02/04 | 405 | 420 | 403 | 420 | 28,000 |
2000/02/03 | 421 | 430 | 415 | 415 | 31,000 |
2000/02/02 | 444 | 450 | 426 | 426 | 21,000 |
2000/02/01 | 403 | 448 | 403 | 439 | 29,000 |
2000/01/31 | 400 | 420 | 400 | 400 | 28,000 |
2000/01/28 | 431 | 431 | 400 | 410 | 51,000 |
2000/01/27 | 450 | 462 | 440 | 440 | 49,000 |
2000/01/26 | 480 | 480 | 456 | 460 | 66,000 |
2000/01/25 | 492 | 492 | 450 | 470 | 145,000 |
2000/01/24 | 440 | 529 | 440 | 494 | 499,000 |
2000/01/21 | 380 | 450 | 375 | 450 | 182,000 |
2000/01/20 | 348 | 375 | 348 | 370 | 27,000 |
2000/01/19 | 360 | 360 | 350 | 350 | 19,000 |
2000/01/18 | 369 | 370 | 360 | 361 | 32,000 |
2000/01/17 | 371 | 390 | 370 | 370 | 41,000 |
2000/01/14 | 381 | 390 | 351 | 358 | 80,000 |
2000/01/13 | 330 | 381 | 326 | 381 | 85,000 |
2000/01/12 | 275 | 301 | 275 | 301 | 4,000 |
2000/01/11 | 320 | 325 | 300 | 300 | 6,000 |
2000/01/07 | 327 | 327 | 320 | 320 | 39,000 |
2000/01/06 | 288 | 307 | 288 | 307 | 31,000 |
2000/01/05 | 265 | 275 | 265 | 275 | 8,000 |
2000/01/04 | 258 | 258 | 258 | 258 | 5,000 |