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
2004/12/30 353 365 353 355 25,000
2004/12/29 359 359 352 352 29,000
2004/12/28 354 360 354 355 14,000
2004/12/27 355 356 351 355 54,000
2004/12/24 341 370 341 348 145,000
2004/12/22 342 343 341 341 33,000
2004/12/21 341 343 340 341 30,000
2004/12/20 340 343 340 340 44,000
2004/12/17 344 344 340 340 27,000
2004/12/16 345 345 340 341 17,000
2004/12/15 339 346 339 341 32,000
2004/12/14 343 345 341 341 52,000
2004/12/13 350 350 346 348 19,000
2004/12/10 351 353 350 351 50,000
2004/12/09 360 360 350 351 24,000
2004/12/08 354 356 353 356 15,000
2004/12/07 355 356 352 354 33,000
2004/12/06 353 355 352 353 15,000
2004/12/03 355 355 353 353 9,000
2004/12/02 346 358 346 353 30,000
2004/12/01 346 352 345 346 19,000
2004/11/30 350 350 346 346 21,000
2004/11/29 351 352 351 352 15,000
2004/11/26 353 355 352 352 15,000
2004/11/25 351 353 350 353 17,000
2004/11/24 353 353 350 351 19,000
2004/11/22 359 359 350 353 23,000
2004/11/19 360 363 359 359 29,000
2004/11/18 361 365 361 361 22,000
2004/11/17 362 366 360 365 21,000
2004/11/16 365 366 361 362 21,000
2004/11/15 362 367 361 365 23,000
2004/11/12 363 364 358 362 22,000
2004/11/11 368 368 363 368 32,000
2004/11/10 374 374 365 371 37,000
2004/11/09 377 377 370 372 24,000
2004/11/08 370 374 366 374 33,000
2004/11/05 365 366 361 365 37,000
2004/11/04 360 360 357 359 17,000
2004/11/02 352 357 352 357 23,000
2004/11/01 352 353 352 352 13,000
2004/10/29 354 354 351 351 16,000
2004/10/28 352 355 351 353 24,000
2004/10/27 356 359 353 353 25,000
2004/10/26 352 352 351 351 16,000
2004/10/25 352 354 352 353 29,000
2004/10/22 360 361 353 355 27,000
2004/10/21 357 363 357 363 32,000
2004/10/20 366 366 361 361 18,000
2004/10/19 363 368 363 366 24,000
2004/10/18 360 368 360 363 41,000
2004/10/15 368 368 356 360 52,000
2004/10/14 372 372 368 368 40,000
2004/10/13 373 379 372 372 36,000
2004/10/12 376 376 372 372 40,000
2004/10/08 385 385 381 381 32,000
2004/10/07 384 385 382 385 46,000
2004/10/06 380 389 376 388 57,000
2004/10/05 377 394 377 381 76,000
2004/10/04 374 377 369 372 44,000
2004/10/01 373 374 365 369 52,000
2004/09/30 367 373 367 372 24,000
2004/09/29 367 369 363 369 21,000
2004/09/28 368 369 363 369 40,000
2004/09/27 369 369 355 365 90,000
2004/09/24 377 377 359 359 77,000
2004/09/22 381 386 377 381 42,000
2004/09/21 396 400 381 381 81,000
2004/09/17 407 412 404 404 112,000
2004/09/16 394 403 394 403 106,000
2004/09/15 383 399 383 392 182,000
2004/09/14 379 385 377 378 77,000
2004/09/13 376 380 370 375 176,000
2004/09/10 392 395 380 380 129,000
2004/09/09 400 401 392 392 60,000
2004/09/08 411 411 395 400 106,000
2004/09/07 420 421 395 411 140,000
2004/09/06 427 427 410 415 158,000
2004/09/03 424 432 424 430 115,000
2004/09/02 433 436 424 425 191,000
2004/09/01 434 439 425 430 760,000
2004/08/31 465 475 441 454 840,000
2004/08/30 474 493 472 480 453,000
2004/08/27 442 469 441 469 365,000
2004/08/26 445 445 433 441 144,000
2004/08/25 425 445 422 445 251,000
2004/08/24 424 449 412 429 582,000
2004/08/20 351 351 340 343 25,000
2004/08/19 337 349 337 349 14,000
2004/08/18 342 344 337 340 23,000
2004/08/17 348 348 347 347 2,000
2004/08/16 352 352 332 340 33,000
2004/08/13 356 356 352 352 10,000
2004/08/12 359 361 356 357 12,000
2004/08/11 360 370 356 356 17,000
2004/08/10 355 360 355 360 25,000
2004/08/09 365 365 352 355 31,000
2004/08/06 353 370 350 370 34,000
2004/08/05 362 363 348 363 36,000
2004/08/04 358 361 346 358 63,000
2004/08/03 366 376 356 363 72,000
2004/08/02 375 378 367 370 54,000
2004/07/30 375 382 375 380 13,000
2004/07/29 400 400 369 372 65,000
2004/07/28 390 390 372 386 31,000
2004/07/27 395 402 370 375 85,000
2004/07/26 410 410 398 402 52,000
2004/07/23 413 419 408 412 40,000
2004/07/22 415 420 411 412 52,000
2004/07/21 420 425 420 420 21,000
2004/07/20 436 436 415 417 38,000
2004/07/16 404 432 399 431 61,000
2004/07/15 435 440 401 409 128,000
2004/07/14 463 470 433 440 102,000
2004/07/13 454 465 451 458 206,000
2004/07/12 415 450 415 444 137,000
2004/07/09 401 415 401 413 83,000
2004/07/08 428 435 395 399 217,000
2004/07/07 421 425 404 419 190,000
2004/07/06 497 497 430 436 830,000
2004/07/05 450 487 442 487 943,000
2004/07/02 370 450 367 445 391,000
2004/07/01 390 390 380 380 27,000
2004/06/30 384 394 384 385 33,000
2004/06/29 360 377 359 375 25,000
2004/06/28 355 365 355 360 17,000
2004/06/25 365 365 355 355 20,000
2004/06/24 361 370 360 370 23,000
2004/06/23 365 370 362 362 17,000
2004/06/22 365 370 363 370 17,000
2004/06/21 361 370 361 370 21,000
2004/06/18 394 394 376 376 33,000
2004/06/17 395 401 395 395 33,000
2004/06/16 393 395 382 395 43,000
2004/06/15 397 409 388 393 27,000
2004/06/14 405 405 397 402 57,000
2004/06/11 390 402 388 395 98,000
2004/06/10 373 390 373 385 71,000
2004/06/09 352 365 352 365 41,000
2004/06/08 349 357 349 351 17,000
2004/06/07 342 352 342 348 24,000
2004/06/04 347 348 339 348 51,000
2004/06/03 350 350 350 350 2,000
2004/06/02 350 351 350 350 13,000
2004/06/01 360 360 350 350 14,000
2004/05/31 345 360 341 356 40,000
2004/05/28 345 347 339 342 11,000
2004/05/27 339 340 339 340 7,000
2004/05/26 340 347 340 347 18,000
2004/05/25 347 348 343 345 7,000
2004/05/24 347 350 341 343 32,000
2004/05/21 335 337 322 337 27,000
2004/05/20 322 337 322 330 13,000
2004/05/19 330 341 325 325 40,000
2004/05/18 309 335 309 330 38,000
2004/05/17 328 333 305 320 38,000
2004/05/14 348 350 333 343 50,000
2004/05/13 375 375 360 362 23,000
2004/05/12 331 382 331 374 67,000
2004/05/11 344 346 320 329 77,000
2004/05/10 368 368 340 340 28,000
2004/05/07 364 383 362 380 63,000
2004/05/06 394 399 362 362 110,000
2004/04/30 410 410 387 392 130,000
2004/04/28 429 430 408 420 60,000
2004/04/27 432 432 422 429 29,000
2004/04/26 438 442 415 438 108,000
2004/04/23 425 461 415 448 162,000
2004/04/22 455 455 429 429 183,000
2004/04/21 477 477 445 460 204,000
2004/04/20 508 508 486 488 136,000
2004/04/19 504 514 485 509 222,000
2004/04/16 486 488 467 475 100,000
2004/04/15 461 501 461 466 184,000
2004/04/14 451 454 440 454 158,000
2004/04/13 450 459 446 450 195,000
2004/04/12 416 455 416 449 188,000
2004/04/09 400 413 391 403 222,000
2004/04/08 377 415 367 413 196,000
2004/04/07 365 378 365 372 78,000
2004/04/06 352 369 347 365 147,000
2004/04/05 353 358 352 352 60,000
2004/04/02 370 395 352 352 274,000
2004/04/01 334 353 334 348 212,000
2004/03/31 324 330 320 325 70,000
2004/03/30 314 319 310 319 18,000
2004/03/29 310 313 306 313 7,000
2004/03/26 312 312 311 311 9,000
2004/03/25 311 317 311 317 24,000
2004/03/24 311 316 311 311 19,000
2004/03/23 315 315 312 312 11,000
2004/03/22 317 317 312 313 21,000
2004/03/19 310 320 308 319 27,000
2004/03/18 314 315 308 310 22,000
2004/03/17 307 313 307 313 11,000
2004/03/16 311 311 305 305 19,000
2004/03/15 302 307 302 302 61,000
2004/03/12 302 302 299 299 18,000
2004/03/11 304 304 302 303 17,000
2004/03/10 308 309 306 309 15,000
2004/03/09 310 313 310 311 33,000
2004/03/08 306 313 303 313 59,000
2004/03/05 295 304 295 303 91,000
2004/03/04 296 299 292 295 18,000
2004/03/03 294 297 291 297 12,000
2004/03/02 294 295 291 293 17,000
2004/03/01 289 294 287 294 32,000
2004/02/27 288 289 288 288 7,000
2004/02/26 286 288 285 288 23,000
2004/02/25 284 284 281 283 13,000
2004/02/24 286 286 283 284 19,000
2004/02/23 285 287 285 285 9,000
2004/02/20 285 290 285 290 20,000
2004/02/19 290 290 285 285 23,000
2004/02/18 297 297 290 290 6,000
2004/02/17 298 298 293 295 8,000
2004/02/16 291 293 291 293 13,000
2004/02/13 293 293 293 293 4,000
2004/02/12 286 286 285 285 5,000
2004/02/10 292 292 285 285 6,000
2004/02/09 290 290 286 290 12,000
2004/02/06 291 291 286 286 21,000
2004/02/05 293 293 291 291 15,000
2004/02/04 295 299 292 292 8,000
2004/02/03 295 300 295 300 9,000
2004/02/02 300 300 295 295 7,000
2004/01/30 300 301 292 298 4,000
2004/01/29 300 300 291 291 15,000
2004/01/28 303 303 300 302 19,000
2004/01/27 313 324 308 309 81,000
2004/01/26 294 315 293 308 85,000
2004/01/23 275 300 273 290 56,000
2004/01/22 276 276 270 273 44,000
2004/01/21 279 280 277 277 12,000
2004/01/20 276 283 275 279 20,000
2004/01/19 277 277 275 276 11,000
2004/01/16 275 277 273 273 12,000
2004/01/15 275 275 272 275 13,000
2004/01/14 271 275 271 275 14,000
2004/01/13 271 274 271 272 7,000
2004/01/09 275 276 274 274 19,000
2004/01/08 268 273 268 272 9,000
2004/01/07 269 270 269 269 9,000
2004/01/06 271 271 268 268 6,000
2004/01/05 272 275 270 270 5,000

このページの先頭へ