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
2002/12/30 228 228 228 228 1,000
2002/12/27 231 231 223 226 18,000
2002/12/26 220 230 220 226 10,000
2002/12/25 223 225 215 220 52,000
2002/12/24 223 223 216 222 17,000
2002/12/20 215 224 215 220 31,000
2002/12/19 211 227 211 220 29,000
2002/12/18 238 240 231 231 32,000
2002/12/17 241 242 236 238 28,000
2002/12/16 241 241 236 240 12,000
2002/12/13 246 250 242 242 73,000
2002/12/12 250 254 246 246 26,000
2002/12/11 255 256 250 250 31,000
2002/12/10 267 267 255 255 8,000
2002/12/09 253 255 253 253 8,000
2002/12/06 254 255 253 253 12,000
2002/12/05 262 262 255 255 5,000
2002/12/04 261 265 261 261 9,000
2002/12/03 276 284 275 275 25,000
2002/12/02 270 280 270 276 18,000
2002/11/29 254 265 254 261 33,000
2002/11/28 252 252 251 252 32,000
2002/11/27 256 256 251 251 5,000
2002/11/26 260 260 255 255 6,000
2002/11/25 250 257 250 257 9,000
2002/11/22 248 250 248 250 6,000
2002/11/21 247 247 247 247 3,000
2002/11/20 246 246 241 242 16,000
2002/11/19 250 250 250 250 12,000
2002/11/18 260 260 260 260 6,000
2002/11/15 247 260 247 260 13,000
2002/11/14 250 250 247 247 21,000
2002/11/13 255 255 255 255 1,000
2002/11/12 255 255 251 255 9,000
2002/11/11 263 263 260 260 7,000
2002/11/07 270 271 270 271 5,000
2002/11/06 270 275 270 270 7,000
2002/11/05 267 275 267 267 8,000
2002/11/01 270 271 270 270 11,000
2002/10/31 270 270 270 270 2,000
2002/10/30 273 273 271 271 12,000
2002/10/29 272 275 272 275 4,000
2002/10/28 273 273 272 272 3,000
2002/10/25 275 275 275 275 4,000
2002/10/24 282 282 276 276 15,000
2002/10/23 280 280 279 279 6,000
2002/10/22 280 280 278 278 9,000
2002/10/21 289 290 279 279 7,000
2002/10/18 280 280 277 278 10,000
2002/10/17 290 290 276 276 6,000
2002/10/16 281 290 280 290 10,000
2002/10/15 285 285 271 280 8,000
2002/10/11 268 280 268 280 31,000
2002/10/10 269 269 260 265 18,000
2002/10/09 271 271 270 270 16,000
2002/10/08 271 275 271 271 12,000
2002/10/07 283 283 271 271 29,000
2002/10/04 283 290 282 290 13,000
2002/10/03 286 286 285 285 9,000
2002/10/02 293 293 286 286 7,000
2002/10/01 289 289 286 286 8,000
2002/09/30 290 291 289 289 6,000
2002/09/27 291 291 290 290 5,000
2002/09/26 290 290 290 290 3,000
2002/09/25 289 290 288 290 9,000
2002/09/24 295 295 288 288 5,000
2002/09/20 288 288 288 288 3,000
2002/09/19 290 290 287 289 13,000
2002/09/18 290 290 285 285 8,000
2002/09/17 285 290 281 290 11,000
2002/09/13 285 285 285 285 2,000
2002/09/12 286 290 286 286 3,000
2002/09/11 283 290 283 290 8,000
2002/09/10 282 290 282 290 4,000
2002/09/09 285 294 285 294 2,000
2002/09/06 290 290 273 275 21,000
2002/09/05 275 298 275 291 11,000
2002/09/04 274 290 270 290 19,000
2002/09/03 285 285 280 285 31,000
2002/09/02 290 292 285 290 10,000
2002/08/30 300 300 294 294 29,000
2002/08/29 300 300 291 298 14,000
2002/08/28 304 304 298 300 31,000
2002/08/27 306 306 304 304 3,000
2002/08/26 306 307 306 306 13,000
2002/08/23 308 308 303 303 6,000
2002/08/22 302 305 301 305 5,000
2002/08/21 308 308 300 301 19,000
2002/08/20 308 309 308 309 7,000
2002/08/19 307 310 307 307 68,000
2002/08/16 309 310 306 310 9,000
2002/08/15 304 306 304 305 6,000
2002/08/14 302 303 300 300 9,000
2002/08/09 310 312 300 312 28,000
2002/08/08 308 308 300 300 17,000
2002/08/07 306 306 300 303 27,000
2002/08/06 301 303 301 301 13,000
2002/08/05 313 320 303 303 34,000
2002/08/02 316 317 313 313 12,000
2002/08/01 315 320 315 318 11,000
2002/07/31 321 321 314 314 39,000
2002/07/30 329 329 322 325 5,000
2002/07/29 311 325 310 322 9,000
2002/07/26 311 314 310 310 59,000
2002/07/25 324 327 311 311 30,000
2002/07/24 325 325 310 314 37,000
2002/07/23 321 321 319 320 10,000
2002/07/22 319 320 310 316 8,000
2002/07/19 326 328 322 328 15,000
2002/07/18 320 328 310 325 30,000
2002/07/17 325 325 315 320 31,000
2002/07/16 346 346 330 333 54,000
2002/07/15 347 347 340 341 20,000
2002/07/12 345 351 341 351 21,000
2002/07/11 361 361 350 350 37,000
2002/07/10 357 370 357 361 20,000
2002/07/09 363 363 358 361 11,000
2002/07/08 380 380 365 365 27,000
2002/07/05 363 385 363 373 30,000
2002/07/04 358 360 358 358 14,000
2002/07/03 351 358 350 355 25,000
2002/07/02 362 363 351 351 13,000
2002/07/01 352 360 348 360 23,000
2002/06/28 348 369 348 350 30,000
2002/06/27 350 358 350 358 19,000
2002/06/26 364 364 350 350 36,000
2002/06/25 356 384 356 375 75,000
2002/06/24 357 357 345 355 21,000
2002/06/21 374 375 359 366 38,000
2002/06/20 335 354 331 354 66,000
2002/06/19 377 377 344 345 47,000
2002/06/18 371 385 368 371 56,000
2002/06/17 378 399 363 366 71,000
2002/06/14 393 395 368 383 175,000
2002/06/13 450 455 401 403 461,000
2002/06/12 412 460 412 430 1,086,000
2002/06/11 350 407 342 407 516,000
2002/06/10 327 329 327 327 26,000
2002/06/07 320 329 320 327 19,000
2002/06/06 325 329 322 329 14,000
2002/06/05 324 330 320 324 31,000
2002/06/04 320 324 320 324 38,000
2002/06/03 331 331 322 323 10,000
2002/05/31 330 335 330 330 12,000
2002/05/30 331 334 330 330 19,000
2002/05/29 335 338 331 335 22,000
2002/05/28 340 340 330 337 26,000
2002/05/27 342 342 338 338 41,000
2002/05/24 334 338 331 338 36,000
2002/05/23 331 334 330 333 19,000
2002/05/22 325 331 325 331 57,000
2002/05/21 329 337 329 332 83,000
2002/05/20 312 350 312 330 113,000
2002/05/17 313 313 307 311 13,000
2002/05/16 303 309 303 309 10,000
2002/05/15 312 312 303 303 6,000
2002/05/14 307 307 302 302 16,000
2002/05/13 305 305 302 302 3,000
2002/05/10 312 315 307 307 9,000
2002/05/09 314 315 311 312 13,000
2002/05/08 311 315 311 315 12,000
2002/05/07 318 318 315 315 11,000
2002/05/02 315 320 315 318 33,000
2002/05/01 304 318 303 313 21,000
2002/04/30 315 315 300 303 32,000
2002/04/26 323 325 316 321 42,000
2002/04/25 335 335 325 330 74,000
2002/04/24 325 340 325 332 69,000
2002/04/23 312 320 307 320 27,000
2002/04/22 300 315 299 311 34,000
2002/04/19 299 299 297 298 9,000
2002/04/18 295 298 293 298 17,000
2002/04/17 292 295 290 295 21,000
2002/04/16 292 295 290 295 35,000
2002/04/15 299 299 298 298 13,000
2002/04/12 304 304 297 298 55,000
2002/04/11 307 307 304 304 19,000
2002/04/10 302 304 302 304 6,000
2002/04/09 307 310 305 305 47,000
2002/04/08 309 311 305 306 22,000
2002/04/05 310 310 305 309 9,000
2002/04/04 308 308 305 305 23,000
2002/04/03 300 310 296 310 21,000
2002/04/02 310 310 303 305 11,000
2002/04/01 317 317 305 312 12,000
2002/03/29 315 315 303 312 17,000
2002/03/28 318 319 315 319 15,000
2002/03/27 318 318 315 318 10,000
2002/03/26 315 322 315 315 25,000
2002/03/25 330 330 319 323 32,000
2002/03/22 332 335 330 330 32,000
2002/03/20 335 335 325 330 28,000
2002/03/19 324 325 321 325 19,000
2002/03/18 323 323 316 316 22,000
2002/03/15 313 324 313 316 21,000
2002/03/14 312 318 312 312 17,000
2002/03/13 312 324 312 320 21,000
2002/03/12 329 330 319 319 44,000
2002/03/11 316 328 316 328 16,000
2002/03/08 310 314 309 314 29,000
2002/03/07 311 311 300 306 45,000
2002/03/06 324 325 314 314 26,000
2002/03/05 330 330 322 327 27,000
2002/03/04 329 345 323 325 76,000
2002/03/01 281 324 280 320 57,000
2002/02/28 280 285 276 281 28,000
2002/02/27 275 280 275 280 9,000
2002/02/26 281 281 273 273 23,000
2002/02/25 281 281 280 280 10,000
2002/02/22 288 288 282 282 10,000
2002/02/21 280 287 280 282 24,000
2002/02/20 270 280 270 280 6,000
2002/02/19 285 285 270 270 79,000
2002/02/18 276 284 276 284 21,000
2002/02/15 275 276 274 275 29,000
2002/02/14 274 279 274 275 15,000
2002/02/13 281 282 272 272 20,000
2002/02/12 274 285 274 281 16,000
2002/02/08 272 276 250 259 124,000
2002/02/07 281 285 271 271 53,000
2002/02/06 272 278 272 275 18,000
2002/02/05 281 281 270 271 36,000
2002/02/04 290 290 280 290 28,000
2002/02/01 290 291 280 290 54,000
2002/01/31 295 295 290 290 15,000
2002/01/30 293 294 288 290 41,000
2002/01/29 295 295 293 293 9,000
2002/01/28 296 296 295 295 13,000
2002/01/25 300 300 295 295 42,000
2002/01/24 301 301 297 298 26,000
2002/01/23 305 306 301 301 31,000
2002/01/22 315 315 305 310 117,000
2002/01/21 304 305 295 305 59,000
2002/01/18 310 310 305 305 9,000
2002/01/17 301 310 301 306 20,000
2002/01/16 305 310 303 310 19,000
2002/01/15 310 313 306 311 8,000
2002/01/11 313 315 310 315 12,000
2002/01/10 315 320 315 319 7,000
2002/01/09 313 322 312 322 12,000
2002/01/08 319 319 315 319 20,000
2002/01/07 329 330 311 316 29,000
2002/01/04 310 330 310 330 18,000

このページの先頭へ