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 |
|---|---|---|---|---|---|
| 2003/12/30 | 265 | 265 | 265 | 265 | 1,000 |
| 2003/12/29 | 268 | 276 | 263 | 263 | 18,000 |
| 2003/12/26 | 258 | 263 | 258 | 263 | 7,000 |
| 2003/12/25 | 254 | 254 | 253 | 253 | 12,000 |
| 2003/12/24 | 252 | 253 | 251 | 253 | 23,000 |
| 2003/12/22 | 255 | 255 | 253 | 253 | 12,000 |
| 2003/12/19 | 254 | 255 | 253 | 255 | 10,000 |
| 2003/12/18 | 254 | 254 | 253 | 253 | 9,000 |
| 2003/12/17 | 254 | 255 | 253 | 253 | 8,000 |
| 2003/12/16 | 256 | 258 | 253 | 258 | 21,000 |
| 2003/12/15 | 257 | 260 | 257 | 260 | 7,000 |
| 2003/12/12 | 257 | 263 | 256 | 256 | 11,000 |
| 2003/12/11 | 253 | 256 | 253 | 256 | 8,000 |
| 2003/12/10 | 261 | 261 | 258 | 258 | 20,000 |
| 2003/12/09 | 272 | 272 | 263 | 263 | 8,000 |
| 2003/12/08 | 265 | 265 | 265 | 265 | 6,000 |
| 2003/12/05 | 267 | 267 | 262 | 267 | 23,000 |
| 2003/12/04 | 266 | 269 | 262 | 267 | 37,000 |
| 2003/12/03 | 269 | 275 | 269 | 269 | 12,000 |
| 2003/12/02 | 270 | 270 | 265 | 270 | 11,000 |
| 2003/12/01 | 265 | 266 | 265 | 266 | 3,000 |
| 2003/11/28 | 266 | 267 | 266 | 266 | 4,000 |
| 2003/11/27 | 275 | 275 | 270 | 270 | 3,000 |
| 2003/11/26 | 275 | 275 | 265 | 267 | 5,000 |
| 2003/11/25 | 260 | 279 | 260 | 279 | 12,000 |
| 2003/11/21 | 258 | 258 | 258 | 258 | 4,000 |
| 2003/11/20 | 265 | 273 | 261 | 261 | 6,000 |
| 2003/11/19 | 262 | 270 | 251 | 270 | 14,000 |
| 2003/11/18 | 266 | 266 | 260 | 262 | 22,000 |
| 2003/11/17 | 271 | 272 | 269 | 269 | 20,000 |
| 2003/11/14 | 276 | 276 | 272 | 272 | 6,000 |
| 2003/11/13 | 280 | 280 | 276 | 276 | 3,000 |
| 2003/11/12 | 280 | 286 | 280 | 285 | 22,000 |
| 2003/11/11 | 299 | 299 | 283 | 283 | 24,000 |
| 2003/11/10 | 303 | 303 | 290 | 300 | 9,000 |
| 2003/11/07 | 306 | 308 | 296 | 296 | 23,000 |
| 2003/11/06 | 294 | 306 | 294 | 301 | 41,000 |
| 2003/11/05 | 300 | 300 | 293 | 299 | 46,000 |
| 2003/11/04 | 309 | 309 | 299 | 304 | 81,000 |
| 2003/10/31 | 286 | 305 | 286 | 293 | 62,000 |
| 2003/10/30 | 280 | 281 | 279 | 281 | 11,000 |
| 2003/10/29 | 282 | 289 | 280 | 280 | 26,000 |
| 2003/10/28 | 291 | 291 | 282 | 283 | 3,000 |
| 2003/10/27 | 288 | 296 | 276 | 286 | 20,000 |
| 2003/10/24 | 280 | 285 | 276 | 285 | 12,000 |
| 2003/10/23 | 295 | 295 | 273 | 275 | 64,000 |
| 2003/10/22 | 312 | 313 | 280 | 300 | 68,000 |
| 2003/10/21 | 328 | 328 | 299 | 311 | 91,000 |
| 2003/10/20 | 290 | 345 | 290 | 328 | 231,000 |
| 2003/10/17 | 280 | 286 | 280 | 286 | 62,000 |
| 2003/10/16 | 271 | 279 | 270 | 279 | 20,000 |
| 2003/10/15 | 272 | 272 | 269 | 269 | 21,000 |
| 2003/10/14 | 270 | 274 | 269 | 274 | 25,000 |
| 2003/10/10 | 267 | 270 | 265 | 269 | 40,000 |
| 2003/10/09 | 264 | 268 | 264 | 264 | 7,000 |
| 2003/10/08 | 269 | 269 | 263 | 263 | 10,000 |
| 2003/10/07 | 275 | 275 | 261 | 270 | 23,000 |
| 2003/10/06 | 272 | 280 | 270 | 280 | 25,000 |
| 2003/10/03 | 273 | 278 | 273 | 278 | 3,000 |
| 2003/10/02 | 268 | 268 | 265 | 267 | 11,000 |
| 2003/10/01 | 264 | 265 | 263 | 263 | 5,000 |
| 2003/09/30 | 263 | 263 | 263 | 263 | 2,000 |
| 2003/09/29 | 269 | 269 | 269 | 269 | 1,000 |
| 2003/09/26 | 270 | 270 | 265 | 265 | 7,000 |
| 2003/09/25 | 273 | 273 | 266 | 270 | 10,000 |
| 2003/09/24 | 280 | 280 | 272 | 275 | 18,000 |
| 2003/09/22 | 282 | 285 | 272 | 280 | 31,000 |
| 2003/09/19 | 279 | 284 | 278 | 278 | 7,000 |
| 2003/09/18 | 273 | 285 | 270 | 285 | 10,000 |
| 2003/09/17 | 272 | 272 | 268 | 268 | 14,000 |
| 2003/09/16 | 268 | 270 | 267 | 267 | 13,000 |
| 2003/09/12 | 269 | 270 | 268 | 268 | 9,000 |
| 2003/09/10 | 270 | 270 | 266 | 270 | 6,000 |
| 2003/09/09 | 273 | 274 | 270 | 274 | 10,000 |
| 2003/09/08 | 276 | 276 | 271 | 275 | 8,000 |
| 2003/09/05 | 290 | 290 | 280 | 280 | 33,000 |
| 2003/09/04 | 263 | 281 | 263 | 281 | 28,000 |
| 2003/09/03 | 265 | 265 | 262 | 262 | 8,000 |
| 2003/09/02 | 265 | 265 | 265 | 265 | 9,000 |
| 2003/09/01 | 265 | 265 | 260 | 261 | 7,000 |
| 2003/08/29 | 262 | 265 | 262 | 265 | 8,000 |
| 2003/08/28 | 265 | 265 | 260 | 260 | 39,000 |
| 2003/08/27 | 263 | 268 | 262 | 265 | 7,000 |
| 2003/08/26 | 264 | 267 | 262 | 262 | 4,000 |
| 2003/08/25 | 262 | 265 | 261 | 264 | 14,000 |
| 2003/08/22 | 265 | 265 | 265 | 265 | 5,000 |
| 2003/08/21 | 262 | 262 | 260 | 261 | 15,000 |
| 2003/08/20 | 266 | 267 | 262 | 262 | 18,000 |
| 2003/08/19 | 265 | 269 | 260 | 260 | 80,000 |
| 2003/08/18 | 265 | 265 | 265 | 265 | 8,000 |
| 2003/08/15 | 260 | 268 | 259 | 265 | 24,000 |
| 2003/08/14 | 255 | 255 | 254 | 254 | 9,000 |
| 2003/08/13 | 258 | 259 | 251 | 251 | 9,000 |
| 2003/08/12 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/08/11 | 260 | 260 | 256 | 256 | 13,000 |
| 2003/08/07 | 263 | 263 | 259 | 259 | 9,000 |
| 2003/08/06 | 261 | 261 | 261 | 261 | 8,000 |
| 2003/08/05 | 261 | 261 | 261 | 261 | 2,000 |
| 2003/08/04 | 263 | 263 | 261 | 262 | 32,000 |
| 2003/08/01 | 266 | 267 | 264 | 264 | 9,000 |
| 2003/07/31 | 267 | 267 | 267 | 267 | 1,000 |
| 2003/07/30 | 266 | 267 | 266 | 267 | 4,000 |
| 2003/07/29 | 265 | 267 | 264 | 267 | 12,000 |
| 2003/07/28 | 263 | 263 | 263 | 263 | 1,000 |
| 2003/07/25 | 269 | 269 | 263 | 263 | 10,000 |
| 2003/07/24 | 270 | 270 | 270 | 270 | 12,000 |
| 2003/07/23 | 265 | 266 | 265 | 266 | 2,000 |
| 2003/07/22 | 262 | 266 | 262 | 266 | 2,000 |
| 2003/07/18 | 263 | 266 | 262 | 262 | 6,000 |
| 2003/07/17 | 262 | 262 | 262 | 262 | 2,000 |
| 2003/07/16 | 263 | 265 | 263 | 265 | 5,000 |
| 2003/07/15 | 262 | 265 | 262 | 265 | 8,000 |
| 2003/07/14 | 262 | 262 | 261 | 261 | 3,000 |
| 2003/07/11 | 264 | 264 | 262 | 262 | 8,000 |
| 2003/07/10 | 265 | 266 | 262 | 265 | 12,000 |
| 2003/07/09 | 273 | 273 | 265 | 265 | 38,000 |
| 2003/07/08 | 272 | 280 | 270 | 271 | 26,000 |
| 2003/07/07 | 285 | 285 | 274 | 274 | 8,000 |
| 2003/07/04 | 271 | 271 | 270 | 271 | 12,000 |
| 2003/07/03 | 273 | 275 | 270 | 270 | 14,000 |
| 2003/07/02 | 275 | 283 | 273 | 279 | 11,000 |
| 2003/07/01 | 278 | 280 | 273 | 280 | 11,000 |
| 2003/06/30 | 280 | 280 | 278 | 278 | 14,000 |
| 2003/06/27 | 282 | 288 | 280 | 280 | 9,000 |
| 2003/06/26 | 270 | 278 | 270 | 278 | 5,000 |
| 2003/06/25 | 276 | 276 | 270 | 276 | 4,000 |
| 2003/06/24 | 280 | 280 | 268 | 269 | 21,000 |
| 2003/06/23 | 285 | 293 | 278 | 285 | 17,000 |
| 2003/06/20 | 277 | 284 | 277 | 278 | 6,000 |
| 2003/06/19 | 285 | 294 | 275 | 284 | 20,000 |
| 2003/06/18 | 275 | 285 | 275 | 280 | 20,000 |
| 2003/06/17 | 263 | 280 | 262 | 280 | 31,000 |
| 2003/06/16 | 267 | 267 | 261 | 262 | 11,000 |
| 2003/06/13 | 269 | 270 | 269 | 270 | 14,000 |
| 2003/06/12 | 271 | 273 | 263 | 270 | 44,000 |
| 2003/06/11 | 270 | 273 | 270 | 270 | 7,000 |
| 2003/06/10 | 275 | 275 | 270 | 270 | 18,000 |
| 2003/06/09 | 273 | 277 | 271 | 277 | 23,000 |
| 2003/06/06 | 262 | 274 | 262 | 270 | 18,000 |
| 2003/06/05 | 261 | 270 | 260 | 270 | 14,000 |
| 2003/06/04 | 262 | 262 | 261 | 261 | 7,000 |
| 2003/06/03 | 265 | 265 | 260 | 261 | 7,000 |
| 2003/06/02 | 260 | 269 | 257 | 259 | 24,000 |
| 2003/05/30 | 270 | 270 | 255 | 255 | 4,000 |
| 2003/05/29 | 252 | 260 | 252 | 260 | 8,000 |
| 2003/05/28 | 251 | 251 | 251 | 251 | 1,000 |
| 2003/05/27 | 252 | 255 | 248 | 250 | 17,000 |
| 2003/05/26 | 253 | 253 | 248 | 250 | 4,000 |
| 2003/05/23 | 247 | 251 | 246 | 251 | 9,000 |
| 2003/05/22 | 253 | 253 | 245 | 245 | 5,000 |
| 2003/05/21 | 244 | 247 | 243 | 243 | 11,000 |
| 2003/05/20 | 250 | 250 | 242 | 242 | 11,000 |
| 2003/05/19 | 258 | 258 | 253 | 253 | 3,000 |
| 2003/05/16 | 250 | 257 | 250 | 257 | 5,000 |
| 2003/05/15 | 248 | 248 | 245 | 245 | 7,000 |
| 2003/05/14 | 246 | 248 | 246 | 246 | 11,000 |
| 2003/05/13 | 249 | 249 | 249 | 249 | 1,000 |
| 2003/05/12 | 255 | 255 | 250 | 250 | 5,000 |
| 2003/05/09 | 252 | 257 | 252 | 255 | 4,000 |
| 2003/05/08 | 248 | 248 | 246 | 246 | 5,000 |
| 2003/05/07 | 262 | 262 | 247 | 247 | 8,000 |
| 2003/05/06 | 251 | 251 | 242 | 242 | 9,000 |
| 2003/05/02 | 245 | 254 | 245 | 251 | 9,000 |
| 2003/05/01 | 240 | 241 | 240 | 241 | 4,000 |
| 2003/04/30 | 245 | 245 | 240 | 240 | 7,000 |
| 2003/04/28 | 254 | 254 | 254 | 254 | 2,000 |
| 2003/04/25 | 245 | 248 | 245 | 248 | 7,000 |
| 2003/04/24 | 250 | 251 | 241 | 241 | 6,000 |
| 2003/04/23 | 245 | 247 | 245 | 245 | 5,000 |
| 2003/04/22 | 245 | 247 | 242 | 245 | 7,000 |
| 2003/04/21 | 238 | 240 | 238 | 240 | 2,000 |
| 2003/04/18 | 249 | 249 | 238 | 240 | 9,000 |
| 2003/04/17 | 248 | 248 | 245 | 245 | 3,000 |
| 2003/04/16 | 246 | 246 | 230 | 240 | 27,000 |
| 2003/04/15 | 250 | 253 | 245 | 245 | 6,000 |
| 2003/04/14 | 251 | 251 | 245 | 245 | 3,000 |
| 2003/04/11 | 238 | 255 | 238 | 255 | 27,000 |
| 2003/04/10 | 240 | 245 | 240 | 245 | 2,000 |
| 2003/04/09 | 239 | 239 | 238 | 238 | 4,000 |
| 2003/04/08 | 241 | 241 | 241 | 241 | 2,000 |
| 2003/04/07 | 238 | 245 | 238 | 240 | 5,000 |
| 2003/04/04 | 238 | 240 | 236 | 240 | 9,000 |
| 2003/04/03 | 236 | 239 | 236 | 239 | 10,000 |
| 2003/04/02 | 232 | 233 | 232 | 233 | 3,000 |
| 2003/04/01 | 226 | 241 | 226 | 241 | 7,000 |
| 2003/03/31 | 246 | 246 | 241 | 241 | 5,000 |
| 2003/03/28 | 244 | 246 | 244 | 246 | 2,000 |
| 2003/03/27 | 248 | 250 | 248 | 250 | 4,000 |
| 2003/03/26 | 249 | 249 | 249 | 249 | 1,000 |
| 2003/03/25 | 250 | 254 | 241 | 254 | 8,000 |
| 2003/03/24 | 254 | 254 | 254 | 254 | 4,000 |
| 2003/03/20 | 240 | 240 | 238 | 238 | 6,000 |
| 2003/03/19 | 250 | 250 | 250 | 250 | 4,000 |
| 2003/03/18 | 250 | 250 | 250 | 250 | 3,000 |
| 2003/03/14 | 245 | 246 | 242 | 242 | 10,000 |
| 2003/03/13 | 239 | 245 | 239 | 245 | 4,000 |
| 2003/03/12 | 245 | 248 | 245 | 248 | 3,000 |
| 2003/03/11 | 250 | 250 | 236 | 245 | 13,000 |
| 2003/03/10 | 255 | 256 | 252 | 255 | 14,000 |
| 2003/03/07 | 256 | 258 | 255 | 258 | 6,000 |
| 2003/03/06 | 254 | 259 | 254 | 255 | 9,000 |
| 2003/03/05 | 260 | 260 | 253 | 253 | 6,000 |
| 2003/03/04 | 261 | 261 | 260 | 260 | 5,000 |
| 2003/03/03 | 267 | 267 | 262 | 262 | 12,000 |
| 2003/02/28 | 267 | 267 | 267 | 267 | 1,000 |
| 2003/02/27 | 268 | 268 | 268 | 268 | 1,000 |
| 2003/02/26 | 269 | 269 | 268 | 268 | 6,000 |
| 2003/02/25 | 269 | 274 | 266 | 269 | 9,000 |
| 2003/02/24 | 279 | 279 | 279 | 279 | 5,000 |
| 2003/02/21 | 280 | 285 | 280 | 280 | 8,000 |
| 2003/02/20 | 280 | 297 | 280 | 282 | 43,000 |
| 2003/02/19 | 275 | 284 | 270 | 284 | 104,000 |
| 2003/02/18 | 278 | 278 | 270 | 275 | 21,000 |
| 2003/02/17 | 258 | 270 | 251 | 270 | 38,000 |
| 2003/02/14 | 256 | 259 | 256 | 259 | 3,000 |
| 2003/02/13 | 264 | 264 | 254 | 254 | 13,000 |
| 2003/02/12 | 265 | 265 | 265 | 265 | 3,000 |
| 2003/02/10 | 256 | 260 | 256 | 257 | 6,000 |
| 2003/02/07 | 264 | 265 | 255 | 255 | 24,000 |
| 2003/02/06 | 260 | 265 | 260 | 262 | 7,000 |
| 2003/02/05 | 261 | 261 | 260 | 260 | 9,000 |
| 2003/02/04 | 260 | 260 | 260 | 260 | 3,000 |
| 2003/02/03 | 267 | 267 | 260 | 265 | 4,000 |
| 2003/01/31 | 256 | 256 | 254 | 254 | 3,000 |
| 2003/01/29 | 245 | 246 | 245 | 245 | 11,000 |
| 2003/01/28 | 254 | 254 | 240 | 245 | 22,000 |
| 2003/01/27 | 267 | 267 | 259 | 259 | 10,000 |
| 2003/01/24 | 265 | 275 | 265 | 270 | 32,000 |
| 2003/01/23 | 250 | 259 | 248 | 258 | 37,000 |
| 2003/01/22 | 243 | 248 | 241 | 248 | 13,000 |
| 2003/01/21 | 239 | 246 | 238 | 246 | 9,000 |
| 2003/01/20 | 246 | 246 | 237 | 237 | 14,000 |
| 2003/01/17 | 236 | 244 | 232 | 236 | 10,000 |
| 2003/01/16 | 234 | 240 | 233 | 240 | 11,000 |
| 2003/01/15 | 227 | 235 | 227 | 235 | 9,000 |
| 2003/01/10 | 228 | 228 | 221 | 226 | 19,000 |
| 2003/01/09 | 228 | 230 | 228 | 230 | 12,000 |
| 2003/01/08 | 235 | 235 | 231 | 231 | 3,000 |
| 2003/01/07 | 243 | 243 | 231 | 236 | 5,000 |
| 2003/01/06 | 228 | 228 | 228 | 228 | 1,000 |