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 |
---|---|---|---|---|---|
2007/12/28 | 305 | 305 | 302 | 302 | 2,000 |
2007/12/27 | 305 | 305 | 302 | 305 | 5,000 |
2007/12/26 | 300 | 304 | 300 | 304 | 12,000 |
2007/12/25 | 300 | 302 | 300 | 301 | 14,000 |
2007/12/21 | 304 | 305 | 296 | 298 | 14,000 |
2007/12/20 | 305 | 307 | 300 | 301 | 16,000 |
2007/12/19 | 310 | 310 | 308 | 308 | 17,000 |
2007/12/18 | 310 | 310 | 308 | 309 | 12,000 |
2007/12/17 | 315 | 316 | 310 | 310 | 14,000 |
2007/12/14 | 315 | 317 | 312 | 314 | 28,000 |
2007/12/13 | 317 | 320 | 316 | 316 | 15,000 |
2007/12/12 | 318 | 323 | 316 | 321 | 6,000 |
2007/12/11 | 324 | 324 | 318 | 318 | 20,000 |
2007/12/10 | 318 | 319 | 316 | 319 | 4,000 |
2007/12/07 | 316 | 321 | 316 | 320 | 4,000 |
2007/12/06 | 316 | 323 | 316 | 321 | 20,000 |
2007/12/05 | 321 | 321 | 317 | 320 | 8,000 |
2007/12/04 | 313 | 324 | 312 | 321 | 15,000 |
2007/12/03 | 313 | 315 | 312 | 312 | 19,000 |
2007/11/30 | 303 | 313 | 302 | 313 | 18,000 |
2007/11/29 | 298 | 308 | 298 | 307 | 14,000 |
2007/11/28 | 298 | 300 | 298 | 298 | 4,000 |
2007/11/27 | 295 | 300 | 295 | 300 | 16,000 |
2007/11/26 | 300 | 309 | 300 | 305 | 9,000 |
2007/11/22 | 295 | 299 | 295 | 295 | 44,000 |
2007/11/21 | 299 | 300 | 296 | 296 | 4,000 |
2007/11/20 | 295 | 298 | 291 | 298 | 13,000 |
2007/11/19 | 295 | 295 | 295 | 295 | 2,000 |
2007/11/16 | 295 | 296 | 295 | 296 | 11,000 |
2007/11/15 | 295 | 298 | 295 | 298 | 10,000 |
2007/11/14 | 295 | 300 | 295 | 296 | 23,000 |
2007/11/13 | 295 | 299 | 290 | 294 | 11,000 |
2007/11/12 | 303 | 303 | 299 | 299 | 7,000 |
2007/11/09 | 313 | 315 | 307 | 307 | 21,000 |
2007/11/08 | 310 | 310 | 308 | 309 | 13,000 |
2007/11/07 | 319 | 319 | 311 | 311 | 11,000 |
2007/11/06 | 317 | 319 | 316 | 319 | 5,000 |
2007/11/05 | 318 | 318 | 316 | 317 | 3,000 |
2007/11/02 | 320 | 321 | 318 | 318 | 7,000 |
2007/11/01 | 317 | 325 | 317 | 324 | 14,000 |
2007/10/31 | 320 | 322 | 315 | 320 | 32,000 |
2007/10/30 | 329 | 330 | 321 | 325 | 30,000 |
2007/10/29 | 328 | 328 | 321 | 326 | 12,000 |
2007/10/26 | 329 | 329 | 326 | 328 | 9,000 |
2007/10/25 | 321 | 329 | 321 | 329 | 12,000 |
2007/10/24 | 331 | 331 | 324 | 324 | 10,000 |
2007/10/23 | 326 | 326 | 326 | 326 | 5,000 |
2007/10/22 | 330 | 330 | 325 | 325 | 11,000 |
2007/10/19 | 335 | 336 | 333 | 333 | 17,000 |
2007/10/18 | 339 | 339 | 336 | 336 | 9,000 |
2007/10/17 | 340 | 341 | 340 | 341 | 14,000 |
2007/10/16 | 345 | 347 | 341 | 341 | 10,000 |
2007/10/15 | 346 | 346 | 346 | 346 | 10,000 |
2007/10/12 | 340 | 350 | 340 | 344 | 11,000 |
2007/10/11 | 349 | 349 | 342 | 345 | 14,000 |
2007/10/10 | 340 | 347 | 340 | 347 | 19,000 |
2007/10/09 | 332 | 340 | 332 | 337 | 23,000 |
2007/10/05 | 321 | 327 | 321 | 327 | 16,000 |
2007/10/04 | 317 | 321 | 317 | 321 | 29,000 |
2007/10/03 | 315 | 316 | 315 | 316 | 4,000 |
2007/10/02 | 311 | 317 | 311 | 315 | 10,000 |
2007/10/01 | 311 | 311 | 309 | 311 | 11,000 |
2007/09/28 | 318 | 318 | 315 | 316 | 8,000 |
2007/09/27 | 315 | 319 | 314 | 314 | 5,000 |
2007/09/26 | 311 | 315 | 311 | 315 | 24,000 |
2007/09/25 | 305 | 306 | 305 | 306 | 3,000 |
2007/09/21 | 312 | 313 | 310 | 312 | 14,000 |
2007/09/20 | 310 | 310 | 307 | 307 | 5,000 |
2007/09/19 | 308 | 309 | 307 | 309 | 8,000 |
2007/09/18 | 304 | 305 | 300 | 305 | 13,000 |
2007/09/14 | 307 | 307 | 293 | 302 | 43,000 |
2007/09/13 | 310 | 313 | 309 | 309 | 17,000 |
2007/09/12 | 313 | 313 | 310 | 310 | 8,000 |
2007/09/11 | 313 | 313 | 311 | 312 | 15,000 |
2007/09/10 | 324 | 324 | 310 | 315 | 16,000 |
2007/09/07 | 334 | 334 | 325 | 325 | 7,000 |
2007/09/06 | 328 | 330 | 323 | 330 | 11,000 |
2007/09/05 | 333 | 338 | 332 | 338 | 29,000 |
2007/09/04 | 340 | 340 | 336 | 336 | 6,000 |
2007/09/03 | 346 | 347 | 339 | 340 | 16,000 |
2007/08/31 | 342 | 342 | 341 | 341 | 9,000 |
2007/08/30 | 340 | 342 | 340 | 342 | 2,000 |
2007/08/29 | 338 | 345 | 338 | 343 | 20,000 |
2007/08/28 | 338 | 338 | 338 | 338 | 2,000 |
2007/08/27 | 344 | 345 | 337 | 337 | 16,000 |
2007/08/24 | 338 | 345 | 335 | 344 | 14,000 |
2007/08/23 | 333 | 336 | 333 | 336 | 8,000 |
2007/08/22 | 330 | 335 | 330 | 333 | 11,000 |
2007/08/21 | 326 | 340 | 326 | 333 | 22,000 |
2007/08/20 | 330 | 335 | 310 | 325 | 32,000 |
2007/08/17 | 335 | 335 | 324 | 325 | 27,000 |
2007/08/16 | 340 | 341 | 336 | 337 | 30,000 |
2007/08/15 | 345 | 348 | 345 | 346 | 29,000 |
2007/08/14 | 348 | 353 | 348 | 353 | 16,000 |
2007/08/13 | 350 | 357 | 349 | 356 | 33,000 |
2007/08/10 | 357 | 360 | 355 | 355 | 23,000 |
2007/08/09 | 359 | 359 | 357 | 359 | 28,000 |
2007/08/08 | 354 | 355 | 345 | 354 | 34,000 |
2007/08/07 | 358 | 358 | 350 | 352 | 21,000 |
2007/08/06 | 351 | 354 | 348 | 353 | 19,000 |
2007/08/03 | 352 | 355 | 347 | 352 | 13,000 |
2007/08/02 | 346 | 358 | 346 | 352 | 33,000 |
2007/08/01 | 350 | 350 | 346 | 346 | 5,000 |
2007/07/31 | 347 | 348 | 346 | 348 | 11,000 |
2007/07/30 | 350 | 352 | 349 | 349 | 5,000 |
2007/07/27 | 348 | 349 | 345 | 345 | 10,000 |
2007/07/26 | 350 | 354 | 350 | 354 | 9,000 |
2007/07/25 | 350 | 354 | 350 | 350 | 18,000 |
2007/07/24 | 352 | 352 | 351 | 351 | 3,000 |
2007/07/23 | 354 | 355 | 348 | 348 | 26,000 |
2007/07/20 | 359 | 359 | 350 | 354 | 21,000 |
2007/07/19 | 359 | 360 | 356 | 360 | 9,000 |
2007/07/18 | 358 | 358 | 355 | 355 | 12,000 |
2007/07/17 | 359 | 359 | 356 | 359 | 15,000 |
2007/07/13 | 356 | 359 | 356 | 359 | 19,000 |
2007/07/12 | 360 | 360 | 356 | 358 | 11,000 |
2007/07/11 | 360 | 360 | 356 | 356 | 14,000 |
2007/07/10 | 357 | 359 | 356 | 356 | 9,000 |
2007/07/09 | 355 | 359 | 355 | 357 | 13,000 |
2007/07/06 | 362 | 362 | 355 | 355 | 27,000 |
2007/07/05 | 360 | 363 | 357 | 360 | 49,000 |
2007/07/04 | 354 | 356 | 354 | 355 | 15,000 |
2007/07/03 | 358 | 358 | 354 | 354 | 11,000 |
2007/07/02 | 356 | 356 | 356 | 356 | 8,000 |
2007/06/29 | 352 | 354 | 352 | 354 | 3,000 |
2007/06/28 | 354 | 355 | 352 | 353 | 9,000 |
2007/06/27 | 354 | 354 | 352 | 352 | 10,000 |
2007/06/26 | 352 | 352 | 350 | 352 | 7,000 |
2007/06/25 | 359 | 359 | 353 | 353 | 18,000 |
2007/06/22 | 360 | 360 | 357 | 359 | 9,000 |
2007/06/21 | 358 | 358 | 358 | 358 | 2,000 |
2007/06/20 | 359 | 361 | 357 | 357 | 24,000 |
2007/06/19 | 359 | 359 | 357 | 357 | 18,000 |
2007/06/18 | 354 | 354 | 351 | 352 | 4,000 |
2007/06/15 | 354 | 354 | 350 | 350 | 14,000 |
2007/06/14 | 351 | 352 | 351 | 352 | 3,000 |
2007/06/13 | 354 | 355 | 351 | 351 | 12,000 |
2007/06/12 | 352 | 352 | 351 | 351 | 6,000 |
2007/06/11 | 354 | 356 | 352 | 356 | 10,000 |
2007/06/08 | 357 | 357 | 352 | 352 | 35,000 |
2007/06/07 | 353 | 353 | 352 | 352 | 13,000 |
2007/06/06 | 354 | 355 | 352 | 354 | 13,000 |
2007/06/05 | 348 | 353 | 348 | 352 | 16,000 |
2007/06/04 | 350 | 350 | 347 | 347 | 9,000 |
2007/06/01 | 348 | 349 | 344 | 345 | 15,000 |
2007/05/31 | 347 | 352 | 343 | 346 | 30,000 |
2007/05/30 | 342 | 343 | 342 | 343 | 10,000 |
2007/05/29 | 348 | 348 | 341 | 342 | 25,000 |
2007/05/28 | 347 | 350 | 347 | 350 | 11,000 |
2007/05/25 | 345 | 346 | 344 | 345 | 7,000 |
2007/05/24 | 347 | 347 | 345 | 346 | 15,000 |
2007/05/23 | 348 | 348 | 346 | 347 | 7,000 |
2007/05/22 | 345 | 348 | 345 | 348 | 12,000 |
2007/05/21 | 345 | 346 | 345 | 346 | 12,000 |
2007/05/18 | 348 | 348 | 346 | 346 | 13,000 |
2007/05/17 | 352 | 352 | 347 | 348 | 5,000 |
2007/05/16 | 348 | 348 | 347 | 347 | 7,000 |
2007/05/15 | 350 | 351 | 350 | 350 | 7,000 |
2007/05/14 | 352 | 356 | 352 | 353 | 29,000 |
2007/05/11 | 357 | 361 | 352 | 352 | 40,000 |
2007/05/10 | 359 | 362 | 359 | 362 | 7,000 |
2007/05/09 | 362 | 362 | 361 | 361 | 9,000 |
2007/05/08 | 365 | 365 | 362 | 363 | 7,000 |
2007/05/07 | 369 | 369 | 365 | 365 | 17,000 |
2007/05/02 | 366 | 368 | 366 | 367 | 11,000 |
2007/05/01 | 372 | 372 | 370 | 370 | 4,000 |
2007/04/27 | 366 | 373 | 366 | 373 | 45,000 |
2007/04/26 | 365 | 367 | 365 | 366 | 25,000 |
2007/04/25 | 367 | 368 | 365 | 365 | 21,000 |
2007/04/24 | 373 | 373 | 368 | 369 | 66,000 |
2007/04/23 | 369 | 376 | 369 | 372 | 65,000 |
2007/04/20 | 360 | 373 | 360 | 369 | 31,000 |
2007/04/19 | 355 | 359 | 355 | 357 | 24,000 |
2007/04/18 | 355 | 356 | 355 | 356 | 22,000 |
2007/04/17 | 352 | 354 | 350 | 351 | 36,000 |
2007/04/16 | 354 | 354 | 350 | 350 | 9,000 |
2007/04/13 | 351 | 354 | 351 | 351 | 11,000 |
2007/04/12 | 357 | 357 | 350 | 351 | 10,000 |
2007/04/11 | 353 | 357 | 352 | 352 | 22,000 |
2007/04/10 | 357 | 358 | 353 | 353 | 20,000 |
2007/04/09 | 355 | 356 | 354 | 356 | 5,000 |
2007/04/06 | 353 | 353 | 351 | 352 | 12,000 |
2007/04/05 | 355 | 355 | 351 | 353 | 8,000 |
2007/04/04 | 350 | 355 | 350 | 355 | 20,000 |
2007/04/03 | 353 | 353 | 350 | 351 | 40,000 |
2007/04/02 | 355 | 363 | 353 | 353 | 11,000 |
2007/03/30 | 358 | 358 | 356 | 357 | 11,000 |
2007/03/29 | 361 | 361 | 359 | 359 | 4,000 |
2007/03/28 | 360 | 365 | 360 | 361 | 17,000 |
2007/03/27 | 370 | 370 | 361 | 361 | 14,000 |
2007/03/26 | 374 | 374 | 369 | 370 | 25,000 |
2007/03/23 | 368 | 373 | 368 | 369 | 33,000 |
2007/03/22 | 368 | 368 | 362 | 368 | 17,000 |
2007/03/20 | 369 | 369 | 365 | 367 | 19,000 |
2007/03/19 | 364 | 364 | 362 | 362 | 7,000 |
2007/03/16 | 368 | 368 | 365 | 365 | 15,000 |
2007/03/15 | 362 | 370 | 362 | 370 | 10,000 |
2007/03/14 | 368 | 368 | 361 | 362 | 28,000 |
2007/03/13 | 370 | 372 | 368 | 368 | 7,000 |
2007/03/12 | 367 | 375 | 365 | 368 | 26,000 |
2007/03/09 | 360 | 364 | 360 | 362 | 26,000 |
2007/03/08 | 361 | 365 | 361 | 362 | 43,000 |
2007/03/07 | 361 | 368 | 360 | 361 | 29,000 |
2007/03/06 | 353 | 359 | 353 | 359 | 17,000 |
2007/03/05 | 360 | 360 | 352 | 353 | 41,000 |
2007/03/02 | 368 | 368 | 361 | 362 | 27,000 |
2007/03/01 | 369 | 369 | 365 | 368 | 40,000 |
2007/02/28 | 370 | 370 | 359 | 367 | 50,000 |
2007/02/27 | 378 | 379 | 376 | 376 | 23,000 |
2007/02/26 | 382 | 383 | 377 | 377 | 43,000 |
2007/02/23 | 373 | 375 | 372 | 375 | 31,000 |
2007/02/22 | 372 | 373 | 371 | 372 | 32,000 |
2007/02/21 | 368 | 370 | 368 | 369 | 34,000 |
2007/02/20 | 366 | 368 | 366 | 367 | 55,000 |
2007/02/19 | 362 | 365 | 362 | 365 | 34,000 |
2007/02/16 | 362 | 363 | 361 | 362 | 24,000 |
2007/02/15 | 362 | 362 | 361 | 361 | 41,000 |
2007/02/14 | 362 | 363 | 361 | 361 | 49,000 |
2007/02/13 | 362 | 363 | 361 | 362 | 38,000 |
2007/02/09 | 359 | 360 | 358 | 360 | 48,000 |
2007/02/08 | 361 | 361 | 359 | 360 | 31,000 |
2007/02/07 | 359 | 360 | 358 | 360 | 48,000 |
2007/02/06 | 359 | 359 | 357 | 358 | 31,000 |
2007/02/05 | 361 | 361 | 357 | 357 | 36,000 |
2007/02/02 | 359 | 359 | 357 | 357 | 26,000 |
2007/02/01 | 357 | 361 | 355 | 358 | 44,000 |
2007/01/31 | 356 | 357 | 355 | 356 | 67,000 |
2007/01/30 | 359 | 359 | 352 | 352 | 68,000 |
2007/01/29 | 359 | 362 | 357 | 357 | 81,000 |
2007/01/26 | 359 | 359 | 352 | 357 | 99,000 |
2007/01/25 | 364 | 364 | 359 | 360 | 75,000 |
2007/01/24 | 359 | 361 | 359 | 361 | 110,000 |
2007/01/23 | 357 | 359 | 356 | 357 | 97,000 |
2007/01/22 | 360 | 363 | 357 | 358 | 239,000 |
2007/01/19 | 353 | 358 | 352 | 358 | 241,000 |
2007/01/18 | 345 | 351 | 334 | 349 | 805,000 |
2007/01/17 | 364 | 368 | 350 | 354 | 499,000 |
2007/01/16 | 382 | 382 | 341 | 349 | 225,000 |
2007/01/15 | 380 | 383 | 380 | 383 | 6,000 |
2007/01/12 | 374 | 379 | 374 | 376 | 16,000 |
2007/01/11 | 377 | 378 | 373 | 374 | 29,000 |
2007/01/10 | 379 | 379 | 374 | 374 | 26,000 |
2007/01/09 | 378 | 381 | 378 | 379 | 7,000 |
2007/01/05 | 384 | 384 | 376 | 376 | 28,000 |
2007/01/04 | 386 | 386 | 381 | 385 | 9,000 |