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 |
---|---|---|---|---|---|
2001/12/28 | 326 | 330 | 320 | 330 | 11,000 |
2001/12/27 | 320 | 326 | 320 | 326 | 16,000 |
2001/12/26 | 305 | 323 | 305 | 320 | 11,000 |
2001/12/25 | 317 | 320 | 310 | 310 | 11,000 |
2001/12/21 | 308 | 317 | 308 | 317 | 15,000 |
2001/12/20 | 334 | 334 | 300 | 303 | 75,000 |
2001/12/19 | 301 | 339 | 301 | 339 | 99,000 |
2001/12/18 | 320 | 326 | 301 | 306 | 58,000 |
2001/12/17 | 340 | 340 | 330 | 340 | 75,000 |
2001/12/14 | 340 | 345 | 335 | 345 | 24,000 |
2001/12/13 | 350 | 353 | 340 | 350 | 35,000 |
2001/12/12 | 355 | 355 | 345 | 354 | 9,000 |
2001/12/11 | 359 | 359 | 350 | 357 | 11,000 |
2001/12/10 | 362 | 362 | 340 | 360 | 28,000 |
2001/12/07 | 350 | 360 | 350 | 358 | 59,000 |
2001/12/06 | 360 | 366 | 350 | 362 | 50,000 |
2001/12/05 | 365 | 375 | 365 | 370 | 34,000 |
2001/12/04 | 356 | 366 | 350 | 366 | 122,000 |
2001/12/03 | 390 | 390 | 360 | 374 | 62,000 |
2001/11/30 | 382 | 393 | 370 | 393 | 32,000 |
2001/11/29 | 390 | 390 | 370 | 385 | 47,000 |
2001/11/28 | 388 | 395 | 380 | 395 | 57,000 |
2001/11/27 | 396 | 399 | 388 | 393 | 34,000 |
2001/11/26 | 399 | 399 | 391 | 395 | 40,000 |
2001/11/22 | 380 | 396 | 380 | 395 | 263,000 |
2001/11/21 | 391 | 392 | 387 | 392 | 7,000 |
2001/11/20 | 382 | 400 | 382 | 393 | 38,000 |
2001/11/19 | 383 | 383 | 370 | 382 | 25,000 |
2001/11/16 | 384 | 390 | 371 | 390 | 24,000 |
2001/11/15 | 360 | 385 | 355 | 385 | 14,000 |
2001/11/14 | 384 | 384 | 355 | 365 | 18,000 |
2001/11/13 | 374 | 385 | 350 | 385 | 30,000 |
2001/11/12 | 395 | 399 | 366 | 390 | 41,000 |
2001/11/09 | 350 | 405 | 346 | 404 | 38,000 |
2001/11/08 | 360 | 360 | 350 | 354 | 32,000 |
2001/11/07 | 368 | 368 | 361 | 361 | 36,000 |
2001/11/06 | 371 | 374 | 365 | 366 | 56,000 |
2001/11/05 | 380 | 388 | 376 | 376 | 26,000 |
2001/11/02 | 385 | 385 | 370 | 380 | 30,000 |
2001/11/01 | 394 | 395 | 365 | 365 | 44,000 |
2001/10/31 | 387 | 400 | 387 | 393 | 20,000 |
2001/10/30 | 404 | 405 | 393 | 393 | 35,000 |
2001/10/29 | 419 | 427 | 415 | 415 | 34,000 |
2001/10/26 | 412 | 420 | 408 | 420 | 93,000 |
2001/10/25 | 420 | 429 | 407 | 412 | 68,000 |
2001/10/24 | 399 | 430 | 399 | 415 | 91,000 |
2001/10/23 | 391 | 398 | 386 | 398 | 48,000 |
2001/10/22 | 404 | 404 | 385 | 390 | 95,000 |
2001/10/19 | 435 | 440 | 405 | 406 | 54,000 |
2001/10/18 | 430 | 440 | 430 | 435 | 54,000 |
2001/10/17 | 418 | 430 | 415 | 427 | 87,000 |
2001/10/16 | 445 | 445 | 422 | 423 | 92,000 |
2001/10/15 | 480 | 480 | 445 | 460 | 78,000 |
2001/10/12 | 460 | 485 | 455 | 475 | 202,000 |
2001/10/11 | 460 | 474 | 446 | 455 | 287,000 |
2001/10/10 | 429 | 454 | 425 | 440 | 321,000 |
2001/10/09 | 405 | 425 | 396 | 422 | 191,000 |
2001/10/05 | 382 | 419 | 375 | 400 | 198,000 |
2001/10/04 | 336 | 385 | 336 | 385 | 67,000 |
2001/10/03 | 330 | 334 | 330 | 334 | 4,000 |
2001/10/02 | 330 | 335 | 321 | 329 | 18,000 |
2001/10/01 | 331 | 334 | 330 | 332 | 7,000 |
2001/09/28 | 329 | 329 | 320 | 329 | 6,000 |
2001/09/27 | 310 | 330 | 310 | 330 | 12,000 |
2001/09/26 | 320 | 320 | 320 | 320 | 4,000 |
2001/09/25 | 314 | 325 | 312 | 325 | 16,000 |
2001/09/21 | 315 | 317 | 310 | 317 | 8,000 |
2001/09/20 | 315 | 317 | 310 | 314 | 102,000 |
2001/09/19 | 315 | 318 | 310 | 315 | 19,000 |
2001/09/18 | 310 | 324 | 310 | 315 | 33,000 |
2001/09/17 | 325 | 325 | 302 | 310 | 25,000 |
2001/09/14 | 315 | 325 | 310 | 325 | 35,000 |
2001/09/13 | 300 | 310 | 291 | 305 | 19,000 |
2001/09/12 | 280 | 313 | 278 | 278 | 51,000 |
2001/09/11 | 316 | 316 | 311 | 313 | 11,000 |
2001/09/10 | 330 | 330 | 315 | 315 | 25,000 |
2001/09/07 | 335 | 335 | 315 | 334 | 20,000 |
2001/09/06 | 329 | 340 | 329 | 340 | 14,000 |
2001/09/05 | 326 | 345 | 325 | 345 | 27,000 |
2001/09/04 | 311 | 328 | 311 | 325 | 41,000 |
2001/09/03 | 344 | 345 | 309 | 309 | 64,000 |
2001/08/31 | 360 | 360 | 338 | 344 | 51,000 |
2001/08/30 | 357 | 362 | 338 | 360 | 101,000 |
2001/08/29 | 360 | 364 | 360 | 360 | 36,000 |
2001/08/28 | 366 | 370 | 361 | 365 | 24,000 |
2001/08/27 | 361 | 373 | 361 | 371 | 50,000 |
2001/08/24 | 378 | 378 | 358 | 359 | 82,000 |
2001/08/23 | 380 | 385 | 365 | 382 | 131,000 |
2001/08/22 | 347 | 403 | 342 | 383 | 431,000 |
2001/08/21 | 395 | 408 | 357 | 357 | 264,000 |
2001/08/20 | 404 | 413 | 360 | 389 | 321,000 |
2001/08/17 | 425 | 425 | 398 | 400 | 155,000 |
2001/08/16 | 510 | 525 | 460 | 460 | 104,000 |
2001/08/15 | 585 | 605 | 540 | 560 | 42,000 |
2001/08/14 | 598 | 598 | 572 | 595 | 39,000 |
2001/08/13 | 595 | 615 | 595 | 600 | 162,000 |
2001/08/10 | 623 | 625 | 623 | 625 | 50,000 |
2001/08/09 | 619 | 637 | 607 | 624 | 134,000 |
2001/08/08 | 616 | 639 | 616 | 639 | 5,000 |
2001/08/07 | 611 | 640 | 611 | 640 | 5,000 |
2001/08/06 | 620 | 648 | 610 | 640 | 11,000 |
2001/08/03 | 618 | 640 | 591 | 640 | 46,000 |
2001/08/02 | 590 | 662 | 580 | 662 | 58,000 |
2001/08/01 | 617 | 625 | 591 | 608 | 14,000 |
2001/07/31 | 600 | 637 | 600 | 637 | 117,000 |
2001/07/30 | 654 | 660 | 600 | 644 | 53,000 |
2001/07/27 | 659 | 673 | 645 | 664 | 32,000 |
2001/07/26 | 650 | 670 | 650 | 669 | 10,000 |
2001/07/25 | 650 | 675 | 648 | 674 | 57,000 |
2001/07/24 | 698 | 698 | 651 | 698 | 12,000 |
2001/07/23 | 700 | 700 | 680 | 700 | 72,000 |
2001/07/19 | 720 | 720 | 720 | 720 | 17,000 |
2001/07/18 | 721 | 740 | 700 | 730 | 16,000 |
2001/07/17 | 744 | 744 | 744 | 744 | 1,000 |
2001/07/16 | 740 | 750 | 720 | 744 | 11,000 |
2001/07/13 | 730 | 780 | 730 | 780 | 18,000 |
2001/07/12 | 711 | 737 | 700 | 737 | 34,000 |
2001/07/11 | 735 | 736 | 711 | 735 | 8,000 |
2001/07/10 | 740 | 759 | 740 | 750 | 109,000 |
2001/07/09 | 789 | 798 | 778 | 778 | 56,000 |
2001/07/06 | 709 | 800 | 629 | 799 | 407,000 |
2001/07/05 | 750 | 770 | 700 | 729 | 99,000 |
2001/07/04 | 780 | 787 | 726 | 750 | 49,000 |
2001/07/03 | 770 | 790 | 739 | 770 | 167,000 |
2001/07/02 | 870 | 870 | 821 | 840 | 234,000 |
2001/06/29 | 857 | 880 | 828 | 880 | 88,000 |
2001/06/28 | 855 | 880 | 848 | 867 | 178,000 |
2001/06/27 | 850 | 870 | 840 | 865 | 225,000 |
2001/06/26 | 839 | 858 | 837 | 849 | 127,000 |
2001/06/25 | 815 | 889 | 815 | 859 | 97,000 |
2001/06/22 | 808 | 838 | 800 | 825 | 153,000 |
2001/06/21 | 778 | 808 | 777 | 808 | 87,000 |
2001/06/20 | 802 | 814 | 777 | 793 | 69,000 |
2001/06/19 | 805 | 810 | 781 | 804 | 109,000 |
2001/06/18 | 745 | 810 | 745 | 795 | 77,000 |
2001/06/15 | 740 | 777 | 738 | 765 | 96,000 |
2001/06/14 | 750 | 778 | 750 | 765 | 130,000 |
2001/06/13 | 750 | 765 | 738 | 764 | 60,000 |
2001/06/12 | 738 | 771 | 738 | 771 | 81,000 |
2001/06/11 | 765 | 765 | 743 | 748 | 52,000 |
2001/06/08 | 730 | 765 | 730 | 765 | 126,000 |
2001/06/07 | 730 | 747 | 700 | 730 | 169,000 |
2001/06/06 | 850 | 850 | 730 | 755 | 217,000 |
2001/06/05 | 889 | 897 | 830 | 830 | 103,000 |
2001/06/04 | 905 | 929 | 890 | 900 | 1,394,000 |
2001/06/01 | 880 | 915 | 855 | 914 | 358,000 |
2001/05/31 | 850 | 900 | 840 | 870 | 591,000 |
2001/05/30 | 845 | 855 | 831 | 845 | 97,000 |
2001/05/29 | 835 | 855 | 832 | 845 | 50,000 |
2001/05/28 | 840 | 865 | 830 | 845 | 47,000 |
2001/05/25 | 835 | 850 | 823 | 850 | 84,000 |
2001/05/24 | 845 | 845 | 822 | 840 | 75,000 |
2001/05/23 | 850 | 860 | 839 | 849 | 102,000 |
2001/05/22 | 821 | 879 | 821 | 857 | 414,000 |
2001/05/21 | 818 | 839 | 810 | 830 | 111,000 |
2001/05/18 | 808 | 837 | 790 | 818 | 170,000 |
2001/05/17 | 824 | 845 | 805 | 808 | 235,000 |
2001/05/16 | 767 | 850 | 765 | 819 | 424,000 |
2001/05/15 | 771 | 785 | 771 | 777 | 79,000 |
2001/05/14 | 777 | 788 | 771 | 780 | 313,000 |
2001/05/11 | 760 | 790 | 760 | 785 | 336,000 |
2001/05/10 | 715 | 769 | 707 | 765 | 386,000 |
2001/05/09 | 720 | 727 | 701 | 724 | 97,000 |
2001/05/08 | 700 | 740 | 680 | 740 | 150,000 |
2001/05/07 | 727 | 745 | 696 | 717 | 149,000 |
2001/05/02 | 748 | 758 | 725 | 737 | 281,000 |
2001/05/01 | 720 | 780 | 707 | 758 | 254,000 |
2001/04/27 | 700 | 735 | 696 | 724 | 537,000 |
2001/04/26 | 720 | 725 | 701 | 710 | 247,000 |
2001/04/25 | 678 | 739 | 677 | 713 | 687,000 |
2001/04/24 | 599 | 705 | 595 | 694 | 499,000 |
2001/04/23 | 600 | 605 | 580 | 605 | 107,000 |
2001/04/20 | 600 | 600 | 578 | 600 | 224,000 |
2001/04/19 | 580 | 610 | 575 | 603 | 405,000 |
2001/04/18 | 515 | 598 | 515 | 590 | 1,105,000 |
2001/04/17 | 500 | 525 | 500 | 520 | 730,000 |
2001/04/16 | 500 | 535 | 495 | 505 | 477,000 |
2001/04/13 | 466 | 495 | 460 | 495 | 88,000 |
2001/04/12 | 475 | 490 | 465 | 480 | 76,000 |
2001/04/11 | 455 | 495 | 455 | 495 | 287,000 |
2001/04/10 | 445 | 470 | 438 | 470 | 276,000 |
2001/04/09 | 420 | 460 | 420 | 455 | 457,000 |
2001/04/06 | 410 | 425 | 405 | 422 | 17,000 |
2001/04/05 | 400 | 433 | 400 | 420 | 107,000 |
2001/04/04 | 400 | 404 | 381 | 400 | 11,000 |
2001/04/03 | 390 | 404 | 390 | 404 | 18,000 |
2001/04/02 | 398 | 398 | 395 | 395 | 2,000 |
2001/03/30 | 404 | 406 | 390 | 399 | 8,000 |
2001/03/29 | 399 | 400 | 380 | 399 | 49,000 |
2001/03/28 | 380 | 405 | 380 | 403 | 34,000 |
2001/03/27 | 391 | 400 | 385 | 400 | 10,000 |
2001/03/26 | 400 | 400 | 380 | 391 | 22,000 |
2001/03/23 | 370 | 410 | 368 | 410 | 67,000 |
2001/03/22 | 379 | 379 | 365 | 375 | 24,000 |
2001/03/21 | 376 | 381 | 370 | 380 | 16,000 |
2001/03/19 | 371 | 371 | 371 | 371 | 1,000 |
2001/03/16 | 371 | 374 | 371 | 372 | 5,000 |
2001/03/15 | 365 | 378 | 353 | 368 | 27,000 |
2001/03/14 | 390 | 390 | 390 | 390 | 1,000 |
2001/03/13 | 375 | 385 | 375 | 385 | 5,000 |
2001/03/12 | 391 | 394 | 390 | 390 | 10,000 |
2001/03/09 | 380 | 390 | 380 | 390 | 3,000 |
2001/03/08 | 390 | 393 | 390 | 390 | 30,000 |
2001/03/07 | 388 | 392 | 380 | 390 | 18,000 |
2001/03/06 | 394 | 394 | 383 | 383 | 6,000 |
2001/03/05 | 389 | 406 | 389 | 404 | 85,000 |
2001/03/02 | 384 | 384 | 384 | 384 | 1,000 |
2001/03/01 | 375 | 385 | 375 | 380 | 5,000 |
2001/02/28 | 382 | 389 | 379 | 384 | 22,000 |
2001/02/27 | 390 | 390 | 381 | 388 | 4,000 |
2001/02/26 | 380 | 390 | 380 | 390 | 20,000 |
2001/02/23 | 395 | 395 | 380 | 389 | 19,000 |
2001/02/22 | 385 | 395 | 385 | 395 | 16,000 |
2001/02/21 | 393 | 400 | 390 | 400 | 20,000 |
2001/02/20 | 395 | 405 | 383 | 390 | 35,000 |
2001/02/19 | 380 | 418 | 380 | 400 | 31,000 |
2001/02/16 | 403 | 420 | 375 | 390 | 86,000 |
2001/02/15 | 375 | 415 | 365 | 409 | 130,000 |
2001/02/14 | 365 | 370 | 365 | 370 | 55,000 |
2001/02/13 | 366 | 375 | 366 | 375 | 55,000 |
2001/02/09 | 385 | 395 | 385 | 395 | 5,000 |
2001/02/08 | 389 | 400 | 365 | 400 | 39,000 |
2001/02/07 | 400 | 400 | 395 | 400 | 14,000 |
2001/02/06 | 430 | 435 | 405 | 410 | 25,000 |
2001/02/05 | 435 | 442 | 415 | 435 | 791,000 |
2001/02/02 | 420 | 465 | 405 | 465 | 441,000 |
2001/02/01 | 416 | 418 | 395 | 414 | 344,000 |
2001/01/31 | 390 | 445 | 390 | 435 | 451,000 |
2001/01/30 | 390 | 398 | 380 | 385 | 108,000 |
2001/01/29 | 330 | 400 | 330 | 375 | 519,000 |
2001/01/26 | 345 | 345 | 329 | 338 | 13,000 |
2001/01/25 | 315 | 350 | 315 | 350 | 54,000 |
2001/01/24 | 312 | 314 | 312 | 314 | 19,000 |
2001/01/23 | 301 | 311 | 301 | 311 | 2,000 |
2001/01/22 | 315 | 319 | 306 | 306 | 4,000 |
2001/01/19 | 302 | 315 | 302 | 315 | 5,000 |
2001/01/18 | 300 | 310 | 295 | 310 | 20,000 |
2001/01/17 | 315 | 315 | 315 | 315 | 1,000 |
2001/01/16 | 315 | 315 | 300 | 305 | 47,000 |
2001/01/15 | 300 | 315 | 300 | 315 | 6,000 |
2001/01/12 | 300 | 305 | 300 | 305 | 7,000 |
2001/01/11 | 303 | 305 | 290 | 305 | 233,000 |
2001/01/10 | 300 | 305 | 296 | 303 | 8,000 |
2001/01/09 | 301 | 305 | 300 | 305 | 12,000 |
2001/01/05 | 312 | 315 | 301 | 315 | 14,000 |
2001/01/04 | 325 | 327 | 324 | 327 | 6,000 |