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 |
---|---|---|---|---|---|
2005/12/30 | 478 | 478 | 472 | 478 | 28,000 |
2005/12/29 | 478 | 480 | 474 | 478 | 46,000 |
2005/12/28 | 474 | 476 | 472 | 476 | 32,000 |
2005/12/27 | 479 | 479 | 473 | 474 | 48,000 |
2005/12/26 | 475 | 479 | 474 | 476 | 88,000 |
2005/12/22 | 481 | 484 | 475 | 477 | 44,000 |
2005/12/21 | 485 | 485 | 475 | 485 | 37,000 |
2005/12/20 | 480 | 485 | 476 | 479 | 59,000 |
2005/12/19 | 485 | 485 | 479 | 480 | 73,000 |
2005/12/16 | 490 | 492 | 484 | 487 | 26,000 |
2005/12/15 | 482 | 490 | 482 | 490 | 31,000 |
2005/12/14 | 490 | 495 | 486 | 486 | 139,000 |
2005/12/13 | 489 | 493 | 489 | 490 | 50,000 |
2005/12/12 | 493 | 495 | 488 | 489 | 66,000 |
2005/12/09 | 479 | 498 | 479 | 492 | 80,000 |
2005/12/08 | 488 | 491 | 478 | 480 | 113,000 |
2005/12/07 | 495 | 505 | 489 | 493 | 291,000 |
2005/12/06 | 483 | 494 | 480 | 490 | 241,000 |
2005/12/05 | 476 | 486 | 476 | 481 | 70,000 |
2005/12/02 | 480 | 481 | 475 | 480 | 40,000 |
2005/12/01 | 476 | 479 | 475 | 479 | 21,000 |
2005/11/30 | 480 | 480 | 475 | 475 | 24,000 |
2005/11/29 | 481 | 483 | 479 | 481 | 31,000 |
2005/11/28 | 476 | 481 | 475 | 480 | 38,000 |
2005/11/25 | 474 | 476 | 473 | 474 | 39,000 |
2005/11/24 | 477 | 477 | 473 | 474 | 42,000 |
2005/11/22 | 476 | 478 | 474 | 477 | 23,000 |
2005/11/21 | 472 | 476 | 472 | 473 | 57,000 |
2005/11/18 | 473 | 476 | 472 | 472 | 39,000 |
2005/11/17 | 473 | 475 | 473 | 474 | 13,000 |
2005/11/16 | 473 | 476 | 471 | 472 | 32,000 |
2005/11/15 | 483 | 484 | 476 | 477 | 54,000 |
2005/11/14 | 478 | 485 | 475 | 485 | 55,000 |
2005/11/11 | 477 | 478 | 474 | 476 | 28,000 |
2005/11/10 | 480 | 482 | 470 | 479 | 78,000 |
2005/11/09 | 485 | 485 | 479 | 480 | 30,000 |
2005/11/08 | 481 | 485 | 480 | 482 | 46,000 |
2005/11/07 | 484 | 484 | 480 | 481 | 68,000 |
2005/11/04 | 486 | 486 | 479 | 481 | 65,000 |
2005/11/02 | 476 | 485 | 475 | 482 | 113,000 |
2005/11/01 | 472 | 477 | 469 | 476 | 41,000 |
2005/10/31 | 470 | 472 | 467 | 469 | 149,000 |
2005/10/28 | 470 | 472 | 466 | 467 | 87,000 |
2005/10/27 | 471 | 472 | 467 | 468 | 68,000 |
2005/10/26 | 472 | 473 | 471 | 472 | 72,000 |
2005/10/25 | 461 | 492 | 460 | 472 | 532,000 |
2005/10/24 | 460 | 463 | 457 | 462 | 115,000 |
2005/10/21 | 461 | 462 | 458 | 460 | 78,000 |
2005/10/20 | 458 | 468 | 458 | 467 | 246,000 |
2005/10/19 | 445 | 454 | 441 | 453 | 175,000 |
2005/10/18 | 451 | 453 | 446 | 447 | 129,000 |
2005/10/17 | 460 | 460 | 454 | 455 | 88,000 |
2005/10/14 | 460 | 463 | 456 | 460 | 76,000 |
2005/10/13 | 459 | 465 | 459 | 461 | 106,000 |
2005/10/12 | 470 | 470 | 459 | 461 | 86,000 |
2005/10/11 | 465 | 473 | 463 | 466 | 181,000 |
2005/10/07 | 445 | 470 | 440 | 463 | 386,000 |
2005/10/06 | 436 | 457 | 430 | 450 | 184,000 |
2005/10/05 | 442 | 443 | 434 | 438 | 77,000 |
2005/10/04 | 440 | 456 | 440 | 441 | 314,000 |
2005/10/03 | 418 | 430 | 410 | 430 | 90,000 |
2005/09/30 | 407 | 413 | 403 | 407 | 38,000 |
2005/09/29 | 414 | 414 | 408 | 408 | 27,000 |
2005/09/28 | 411 | 413 | 409 | 411 | 43,000 |
2005/09/27 | 419 | 419 | 414 | 414 | 16,000 |
2005/09/26 | 413 | 419 | 413 | 419 | 33,000 |
2005/09/22 | 415 | 416 | 413 | 416 | 15,000 |
2005/09/21 | 420 | 420 | 413 | 416 | 54,000 |
2005/09/20 | 410 | 420 | 410 | 420 | 78,000 |
2005/09/16 | 417 | 417 | 412 | 415 | 54,000 |
2005/09/15 | 415 | 419 | 415 | 415 | 75,000 |
2005/09/14 | 415 | 420 | 415 | 417 | 114,000 |
2005/09/13 | 394 | 418 | 394 | 417 | 193,000 |
2005/09/12 | 398 | 400 | 389 | 392 | 35,000 |
2005/09/09 | 389 | 400 | 389 | 397 | 71,000 |
2005/09/08 | 391 | 392 | 389 | 389 | 29,000 |
2005/09/07 | 396 | 397 | 394 | 394 | 20,000 |
2005/09/06 | 398 | 398 | 394 | 394 | 11,000 |
2005/09/05 | 396 | 396 | 395 | 396 | 6,000 |
2005/09/02 | 398 | 400 | 395 | 395 | 11,000 |
2005/09/01 | 392 | 397 | 392 | 395 | 27,000 |
2005/08/31 | 396 | 397 | 394 | 394 | 12,000 |
2005/08/30 | 393 | 397 | 393 | 395 | 16,000 |
2005/08/29 | 400 | 400 | 395 | 395 | 23,000 |
2005/08/26 | 400 | 400 | 399 | 400 | 10,000 |
2005/08/25 | 398 | 399 | 394 | 395 | 17,000 |
2005/08/24 | 402 | 402 | 399 | 400 | 22,000 |
2005/08/23 | 403 | 403 | 402 | 402 | 19,000 |
2005/08/22 | 398 | 402 | 398 | 402 | 31,000 |
2005/08/19 | 399 | 400 | 397 | 397 | 7,000 |
2005/08/18 | 400 | 400 | 396 | 398 | 23,000 |
2005/08/17 | 401 | 402 | 399 | 400 | 15,000 |
2005/08/16 | 400 | 406 | 400 | 402 | 28,000 |
2005/08/15 | 395 | 406 | 395 | 402 | 29,000 |
2005/08/12 | 389 | 394 | 389 | 394 | 67,000 |
2005/08/11 | 388 | 391 | 385 | 387 | 19,000 |
2005/08/10 | 387 | 387 | 383 | 387 | 24,000 |
2005/08/09 | 381 | 386 | 381 | 384 | 11,000 |
2005/08/08 | 380 | 380 | 377 | 380 | 18,000 |
2005/08/05 | 388 | 389 | 382 | 384 | 40,000 |
2005/08/04 | 389 | 389 | 385 | 386 | 20,000 |
2005/08/03 | 394 | 394 | 385 | 385 | 45,000 |
2005/08/02 | 385 | 388 | 384 | 388 | 17,000 |
2005/08/01 | 383 | 390 | 383 | 386 | 35,000 |
2005/07/29 | 383 | 388 | 380 | 385 | 131,000 |
2005/07/28 | 385 | 385 | 383 | 383 | 39,000 |
2005/07/27 | 388 | 388 | 382 | 383 | 32,000 |
2005/07/26 | 389 | 389 | 381 | 387 | 46,000 |
2005/07/25 | 384 | 392 | 384 | 389 | 43,000 |
2005/07/22 | 393 | 393 | 386 | 390 | 20,000 |
2005/07/21 | 391 | 391 | 386 | 390 | 14,000 |
2005/07/20 | 385 | 391 | 385 | 388 | 22,000 |
2005/07/19 | 389 | 389 | 384 | 384 | 8,000 |
2005/07/15 | 389 | 394 | 389 | 389 | 35,000 |
2005/07/14 | 393 | 393 | 389 | 389 | 10,000 |
2005/07/13 | 393 | 393 | 391 | 392 | 6,000 |
2005/07/12 | 392 | 396 | 392 | 392 | 10,000 |
2005/07/11 | 393 | 394 | 392 | 394 | 4,000 |
2005/07/08 | 393 | 397 | 393 | 397 | 13,000 |
2005/07/07 | 395 | 395 | 392 | 393 | 7,000 |
2005/07/06 | 397 | 397 | 393 | 397 | 9,000 |
2005/07/05 | 392 | 398 | 392 | 397 | 11,000 |
2005/07/04 | 392 | 395 | 390 | 395 | 15,000 |
2005/07/01 | 397 | 397 | 395 | 396 | 5,000 |
2005/06/30 | 397 | 397 | 393 | 393 | 8,000 |
2005/06/29 | 386 | 392 | 385 | 392 | 15,000 |
2005/06/28 | 382 | 385 | 382 | 385 | 4,000 |
2005/06/27 | 383 | 383 | 382 | 382 | 7,000 |
2005/06/24 | 383 | 385 | 382 | 383 | 15,000 |
2005/06/23 | 391 | 391 | 385 | 390 | 10,000 |
2005/06/22 | 385 | 390 | 385 | 390 | 19,000 |
2005/06/21 | 386 | 386 | 386 | 386 | 5,000 |
2005/06/20 | 394 | 394 | 386 | 386 | 12,000 |
2005/06/17 | 393 | 393 | 384 | 389 | 30,000 |
2005/06/16 | 388 | 388 | 384 | 385 | 10,000 |
2005/06/15 | 384 | 384 | 384 | 384 | 1,000 |
2005/06/14 | 388 | 388 | 383 | 384 | 13,000 |
2005/06/13 | 385 | 388 | 385 | 388 | 12,000 |
2005/06/10 | 386 | 392 | 385 | 385 | 23,000 |
2005/06/09 | 388 | 390 | 385 | 386 | 13,000 |
2005/06/08 | 386 | 389 | 380 | 389 | 16,000 |
2005/06/07 | 381 | 389 | 379 | 385 | 21,000 |
2005/06/06 | 387 | 387 | 379 | 379 | 7,000 |
2005/06/03 | 394 | 395 | 385 | 387 | 11,000 |
2005/06/02 | 393 | 394 | 390 | 391 | 13,000 |
2005/06/01 | 386 | 387 | 384 | 384 | 6,000 |
2005/05/31 | 374 | 387 | 374 | 386 | 17,000 |
2005/05/30 | 376 | 379 | 375 | 379 | 31,000 |
2005/05/27 | 377 | 381 | 377 | 381 | 9,000 |
2005/05/26 | 382 | 382 | 377 | 377 | 15,000 |
2005/05/25 | 384 | 385 | 383 | 383 | 13,000 |
2005/05/24 | 396 | 396 | 383 | 383 | 19,000 |
2005/05/23 | 395 | 395 | 391 | 391 | 2,000 |
2005/05/20 | 396 | 396 | 388 | 391 | 6,000 |
2005/05/19 | 391 | 395 | 390 | 395 | 13,000 |
2005/05/18 | 387 | 387 | 381 | 381 | 8,000 |
2005/05/17 | 386 | 396 | 380 | 382 | 28,000 |
2005/05/16 | 406 | 406 | 382 | 382 | 19,000 |
2005/05/13 | 397 | 397 | 391 | 396 | 7,000 |
2005/05/12 | 395 | 405 | 395 | 399 | 12,000 |
2005/05/11 | 401 | 401 | 395 | 395 | 5,000 |
2005/05/10 | 400 | 400 | 397 | 400 | 21,000 |
2005/05/09 | 396 | 398 | 395 | 398 | 10,000 |
2005/05/06 | 400 | 400 | 398 | 398 | 26,000 |
2005/05/02 | 380 | 389 | 378 | 387 | 25,000 |
2005/04/28 | 382 | 383 | 375 | 376 | 22,000 |
2005/04/27 | 382 | 387 | 382 | 383 | 9,000 |
2005/04/26 | 383 | 383 | 382 | 382 | 9,000 |
2005/04/25 | 385 | 385 | 380 | 383 | 26,000 |
2005/04/22 | 384 | 390 | 382 | 382 | 21,000 |
2005/04/21 | 380 | 383 | 373 | 380 | 36,000 |
2005/04/20 | 385 | 387 | 380 | 381 | 38,000 |
2005/04/19 | 376 | 383 | 375 | 379 | 26,000 |
2005/04/18 | 386 | 386 | 374 | 379 | 40,000 |
2005/04/15 | 391 | 402 | 391 | 402 | 26,000 |
2005/04/14 | 401 | 401 | 391 | 395 | 24,000 |
2005/04/13 | 404 | 407 | 401 | 405 | 29,000 |
2005/04/12 | 410 | 410 | 404 | 405 | 29,000 |
2005/04/11 | 415 | 415 | 407 | 409 | 22,000 |
2005/04/08 | 410 | 415 | 405 | 415 | 27,000 |
2005/04/07 | 420 | 420 | 408 | 414 | 24,000 |
2005/04/06 | 415 | 417 | 414 | 417 | 16,000 |
2005/04/05 | 417 | 417 | 414 | 416 | 17,000 |
2005/04/04 | 415 | 418 | 413 | 417 | 20,000 |
2005/04/01 | 412 | 420 | 412 | 420 | 21,000 |
2005/03/31 | 410 | 414 | 410 | 414 | 15,000 |
2005/03/30 | 411 | 411 | 408 | 410 | 21,000 |
2005/03/29 | 414 | 414 | 406 | 407 | 18,000 |
2005/03/28 | 409 | 412 | 409 | 411 | 17,000 |
2005/03/25 | 427 | 427 | 418 | 418 | 45,000 |
2005/03/24 | 435 | 438 | 425 | 425 | 103,000 |
2005/03/23 | 420 | 430 | 418 | 430 | 132,000 |
2005/03/22 | 420 | 421 | 415 | 419 | 62,000 |
2005/03/18 | 413 | 413 | 407 | 410 | 26,000 |
2005/03/17 | 408 | 410 | 407 | 410 | 33,000 |
2005/03/16 | 414 | 414 | 405 | 409 | 28,000 |
2005/03/15 | 411 | 411 | 405 | 405 | 36,000 |
2005/03/14 | 416 | 416 | 411 | 411 | 27,000 |
2005/03/11 | 419 | 419 | 412 | 413 | 56,000 |
2005/03/10 | 408 | 415 | 407 | 415 | 29,000 |
2005/03/09 | 406 | 409 | 403 | 408 | 62,000 |
2005/03/08 | 411 | 413 | 405 | 405 | 40,000 |
2005/03/07 | 418 | 418 | 411 | 411 | 51,000 |
2005/03/04 | 417 | 417 | 413 | 415 | 37,000 |
2005/03/03 | 420 | 425 | 415 | 416 | 62,000 |
2005/03/02 | 410 | 420 | 408 | 420 | 96,000 |
2005/03/01 | 407 | 409 | 402 | 407 | 66,000 |
2005/02/28 | 404 | 411 | 404 | 406 | 68,000 |
2005/02/25 | 399 | 402 | 398 | 400 | 39,000 |
2005/02/24 | 402 | 402 | 397 | 397 | 23,000 |
2005/02/23 | 398 | 398 | 392 | 396 | 15,000 |
2005/02/22 | 400 | 406 | 399 | 403 | 29,000 |
2005/02/21 | 400 | 405 | 399 | 403 | 48,000 |
2005/02/18 | 392 | 402 | 392 | 400 | 42,000 |
2005/02/17 | 388 | 393 | 388 | 391 | 31,000 |
2005/02/16 | 396 | 396 | 389 | 392 | 46,000 |
2005/02/15 | 399 | 399 | 390 | 395 | 52,000 |
2005/02/14 | 411 | 411 | 398 | 400 | 63,000 |
2005/02/10 | 415 | 415 | 403 | 409 | 36,000 |
2005/02/09 | 414 | 415 | 409 | 415 | 42,000 |
2005/02/08 | 423 | 423 | 412 | 414 | 65,000 |
2005/02/07 | 419 | 429 | 417 | 419 | 45,000 |
2005/02/04 | 429 | 432 | 421 | 423 | 50,000 |
2005/02/03 | 429 | 437 | 425 | 434 | 153,000 |
2005/02/02 | 422 | 425 | 415 | 421 | 129,000 |
2005/02/01 | 418 | 437 | 417 | 425 | 384,000 |
2005/01/31 | 392 | 429 | 392 | 423 | 850,000 |
2005/01/28 | 387 | 393 | 385 | 393 | 103,000 |
2005/01/27 | 401 | 401 | 389 | 389 | 118,000 |
2005/01/26 | 413 | 417 | 398 | 404 | 278,000 |
2005/01/25 | 375 | 418 | 375 | 411 | 1,094,000 |
2005/01/24 | 371 | 378 | 370 | 376 | 39,000 |
2005/01/21 | 370 | 372 | 369 | 372 | 16,000 |
2005/01/20 | 376 | 376 | 372 | 374 | 16,000 |
2005/01/19 | 375 | 378 | 375 | 376 | 22,000 |
2005/01/18 | 371 | 378 | 371 | 373 | 42,000 |
2005/01/17 | 378 | 379 | 368 | 368 | 57,000 |
2005/01/14 | 371 | 376 | 365 | 376 | 61,000 |
2005/01/13 | 382 | 382 | 371 | 376 | 52,000 |
2005/01/12 | 380 | 384 | 376 | 382 | 54,000 |
2005/01/11 | 374 | 386 | 374 | 384 | 125,000 |
2005/01/07 | 369 | 377 | 362 | 374 | 166,000 |
2005/01/06 | 361 | 365 | 361 | 365 | 41,000 |
2005/01/05 | 363 | 370 | 358 | 362 | 130,000 |
2005/01/04 | 362 | 363 | 359 | 363 | 41,000 |