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 |
|---|---|---|---|---|---|
| 2008/12/30 | 471 | 480 | 471 | 480 | 38,000 |
| 2008/12/29 | 468 | 478 | 468 | 476 | 35,000 |
| 2008/12/26 | 486 | 486 | 475 | 477 | 30,000 |
| 2008/12/25 | 488 | 488 | 474 | 485 | 47,000 |
| 2008/12/24 | 495 | 498 | 477 | 487 | 70,000 |
| 2008/12/22 | 482 | 494 | 476 | 490 | 84,000 |
| 2008/12/19 | 478 | 483 | 469 | 483 | 88,000 |
| 2008/12/18 | 491 | 495 | 479 | 481 | 114,000 |
| 2008/12/17 | 492 | 507 | 478 | 505 | 191,000 |
| 2008/12/16 | 496 | 496 | 488 | 489 | 50,000 |
| 2008/12/15 | 506 | 507 | 494 | 497 | 57,000 |
| 2008/12/12 | 512 | 520 | 493 | 499 | 121,000 |
| 2008/12/11 | 485 | 512 | 479 | 502 | 103,000 |
| 2008/12/10 | 498 | 503 | 487 | 490 | 121,000 |
| 2008/12/09 | 550 | 550 | 498 | 508 | 275,000 |
| 2008/12/08 | 504 | 550 | 504 | 545 | 356,000 |
| 2008/12/05 | 493 | 506 | 486 | 503 | 153,000 |
| 2008/12/04 | 504 | 504 | 494 | 498 | 186,000 |
| 2008/12/03 | 478 | 504 | 476 | 499 | 226,000 |
| 2008/12/02 | 472 | 487 | 460 | 478 | 171,000 |
| 2008/12/01 | 472 | 481 | 465 | 477 | 133,000 |
| 2008/11/28 | 478 | 480 | 459 | 472 | 350,000 |
| 2008/11/27 | 479 | 491 | 478 | 478 | 214,000 |
| 2008/11/26 | 509 | 511 | 484 | 484 | 225,000 |
| 2008/11/25 | 518 | 524 | 489 | 509 | 352,000 |
| 2008/11/21 | 524 | 524 | 511 | 514 | 161,000 |
| 2008/11/20 | 540 | 540 | 521 | 530 | 197,000 |
| 2008/11/19 | 536 | 543 | 534 | 540 | 123,000 |
| 2008/11/18 | 527 | 544 | 527 | 540 | 234,000 |
| 2008/11/17 | 511 | 545 | 507 | 526 | 321,000 |
| 2008/11/14 | 551 | 551 | 524 | 526 | 253,000 |
| 2008/11/13 | 549 | 559 | 536 | 540 | 390,000 |
| 2008/11/12 | 569 | 569 | 545 | 562 | 699,000 |
| 2008/11/11 | 520 | 593 | 520 | 567 | 1,009,000 |
| 2008/11/10 | 485 | 520 | 480 | 519 | 598,000 |
| 2008/11/07 | 460 | 481 | 459 | 477 | 312,000 |
| 2008/11/06 | 469 | 478 | 469 | 473 | 248,000 |
| 2008/11/05 | 471 | 482 | 471 | 479 | 312,000 |
| 2008/11/04 | 471 | 473 | 455 | 470 | 359,000 |
| 2008/10/31 | 456 | 478 | 453 | 460 | 313,000 |
| 2008/10/30 | 437 | 457 | 436 | 457 | 373,000 |
| 2008/10/29 | 434 | 452 | 434 | 442 | 372,000 |
| 2008/10/28 | 383 | 422 | 376 | 422 | 273,000 |
| 2008/10/27 | 418 | 422 | 386 | 396 | 457,000 |
| 2008/10/24 | 436 | 439 | 420 | 421 | 177,000 |
| 2008/10/23 | 425 | 440 | 423 | 436 | 265,000 |
| 2008/10/22 | 450 | 451 | 441 | 445 | 370,000 |
| 2008/10/21 | 451 | 459 | 450 | 455 | 276,000 |
| 2008/10/20 | 452 | 455 | 442 | 449 | 233,000 |
| 2008/10/17 | 450 | 460 | 450 | 450 | 402,000 |
| 2008/10/16 | 436 | 455 | 431 | 446 | 539,000 |
| 2008/10/15 | 416 | 455 | 411 | 451 | 483,000 |
| 2008/10/14 | 400 | 422 | 397 | 420 | 246,000 |
| 2008/10/10 | 370 | 388 | 364 | 381 | 186,000 |
| 2008/10/09 | 364 | 396 | 356 | 384 | 223,000 |
| 2008/10/08 | 361 | 388 | 310 | 374 | 735,000 |
| 2008/10/07 | 372 | 379 | 371 | 371 | 248,000 |
| 2008/10/06 | 416 | 417 | 390 | 398 | 352,000 |
| 2008/10/03 | 416 | 424 | 415 | 424 | 141,000 |
| 2008/10/02 | 430 | 430 | 418 | 423 | 347,000 |
| 2008/10/01 | 415 | 434 | 415 | 427 | 653,000 |
| 2008/09/30 | 404 | 415 | 403 | 415 | 212,000 |
| 2008/09/29 | 418 | 418 | 412 | 415 | 185,000 |
| 2008/09/26 | 413 | 420 | 410 | 415 | 337,000 |
| 2008/09/25 | 399 | 420 | 397 | 410 | 253,000 |
| 2008/09/24 | 384 | 397 | 384 | 397 | 87,000 |
| 2008/09/22 | 377 | 390 | 376 | 386 | 77,000 |
| 2008/09/19 | 378 | 380 | 375 | 379 | 26,000 |
| 2008/09/18 | 374 | 379 | 374 | 377 | 38,000 |
| 2008/09/17 | 382 | 383 | 380 | 382 | 39,000 |
| 2008/09/16 | 372 | 383 | 369 | 382 | 80,000 |
| 2008/09/12 | 381 | 381 | 378 | 381 | 42,000 |
| 2008/09/11 | 383 | 383 | 380 | 381 | 40,000 |
| 2008/09/10 | 375 | 383 | 375 | 382 | 45,000 |
| 2008/09/09 | 380 | 382 | 378 | 380 | 27,000 |
| 2008/09/08 | 380 | 385 | 379 | 380 | 39,000 |
| 2008/09/05 | 378 | 379 | 374 | 376 | 83,000 |
| 2008/09/04 | 383 | 383 | 376 | 383 | 55,000 |
| 2008/09/03 | 386 | 387 | 376 | 383 | 35,000 |
| 2008/09/02 | 390 | 390 | 380 | 383 | 70,000 |
| 2008/09/01 | 391 | 398 | 390 | 391 | 88,000 |
| 2008/08/29 | 381 | 394 | 381 | 387 | 88,000 |
| 2008/08/28 | 369 | 377 | 369 | 376 | 100,000 |
| 2008/08/27 | 362 | 368 | 358 | 367 | 107,000 |
| 2008/08/26 | 368 | 370 | 365 | 365 | 93,000 |
| 2008/08/25 | 376 | 379 | 368 | 373 | 153,000 |
| 2008/08/22 | 386 | 388 | 373 | 375 | 177,000 |
| 2008/08/21 | 383 | 388 | 383 | 384 | 66,000 |
| 2008/08/20 | 377 | 384 | 377 | 383 | 147,000 |
| 2008/08/19 | 394 | 394 | 381 | 386 | 210,000 |
| 2008/08/18 | 407 | 412 | 399 | 399 | 130,000 |
| 2008/08/15 | 409 | 413 | 404 | 409 | 240,000 |
| 2008/08/14 | 408 | 414 | 402 | 410 | 127,000 |
| 2008/08/13 | 410 | 419 | 404 | 409 | 346,000 |
| 2008/08/12 | 399 | 410 | 395 | 408 | 340,000 |
| 2008/08/11 | 388 | 406 | 388 | 404 | 259,000 |
| 2008/08/08 | 388 | 392 | 388 | 389 | 154,000 |
| 2008/08/07 | 388 | 395 | 387 | 394 | 176,000 |
| 2008/08/06 | 396 | 405 | 392 | 392 | 230,000 |
| 2008/08/05 | 400 | 404 | 385 | 397 | 397,000 |
| 2008/08/04 | 387 | 412 | 387 | 402 | 376,000 |
| 2008/08/01 | 377 | 390 | 377 | 386 | 305,000 |
| 2008/07/31 | 387 | 393 | 382 | 385 | 253,000 |
| 2008/07/30 | 395 | 397 | 382 | 392 | 286,000 |
| 2008/07/29 | 377 | 397 | 370 | 394 | 500,000 |
| 2008/07/28 | 361 | 394 | 360 | 382 | 730,000 |
| 2008/07/25 | 341 | 360 | 340 | 360 | 215,000 |
| 2008/07/24 | 340 | 346 | 338 | 342 | 59,000 |
| 2008/07/23 | 325 | 340 | 320 | 332 | 186,000 |
| 2008/07/22 | 301 | 335 | 293 | 335 | 66,000 |
| 2008/07/18 | 300 | 300 | 295 | 298 | 8,000 |
| 2008/07/17 | 292 | 300 | 292 | 300 | 12,000 |
| 2008/07/16 | 295 | 297 | 292 | 294 | 17,000 |
| 2008/07/15 | 299 | 301 | 296 | 296 | 8,000 |
| 2008/07/14 | 302 | 302 | 296 | 299 | 7,000 |
| 2008/07/11 | 296 | 301 | 296 | 298 | 8,000 |
| 2008/07/10 | 300 | 301 | 300 | 301 | 6,000 |
| 2008/07/09 | 303 | 303 | 301 | 301 | 6,000 |
| 2008/07/08 | 301 | 301 | 296 | 296 | 4,000 |
| 2008/07/07 | 295 | 296 | 295 | 296 | 5,000 |
| 2008/07/04 | 297 | 302 | 297 | 299 | 12,000 |
| 2008/07/03 | 300 | 300 | 290 | 295 | 12,000 |
| 2008/07/02 | 300 | 300 | 292 | 297 | 9,000 |
| 2008/07/01 | 297 | 300 | 297 | 300 | 2,000 |
| 2008/06/30 | 299 | 302 | 296 | 297 | 16,000 |
| 2008/06/27 | 298 | 301 | 294 | 294 | 10,000 |
| 2008/06/26 | 300 | 300 | 300 | 300 | 4,000 |
| 2008/06/25 | 298 | 299 | 296 | 297 | 13,000 |
| 2008/06/24 | 298 | 299 | 298 | 298 | 8,000 |
| 2008/06/23 | 299 | 299 | 295 | 298 | 8,000 |
| 2008/06/20 | 298 | 300 | 298 | 299 | 9,000 |
| 2008/06/19 | 304 | 304 | 299 | 300 | 20,000 |
| 2008/06/18 | 296 | 304 | 296 | 304 | 7,000 |
| 2008/06/17 | 301 | 303 | 301 | 303 | 3,000 |
| 2008/06/16 | 309 | 309 | 300 | 300 | 16,000 |
| 2008/06/13 | 298 | 300 | 295 | 295 | 35,000 |
| 2008/06/12 | 293 | 298 | 288 | 297 | 30,000 |
| 2008/06/11 | 291 | 291 | 286 | 286 | 8,000 |
| 2008/06/10 | 297 | 297 | 290 | 290 | 10,000 |
| 2008/06/09 | 295 | 295 | 290 | 294 | 9,000 |
| 2008/06/06 | 296 | 298 | 293 | 296 | 24,000 |
| 2008/06/05 | 291 | 291 | 288 | 288 | 7,000 |
| 2008/06/04 | 293 | 293 | 287 | 293 | 10,000 |
| 2008/06/03 | 297 | 297 | 285 | 285 | 15,000 |
| 2008/06/02 | 293 | 293 | 293 | 293 | 5,000 |
| 2008/05/30 | 289 | 293 | 285 | 293 | 6,000 |
| 2008/05/29 | 284 | 289 | 284 | 289 | 6,000 |
| 2008/05/28 | 284 | 289 | 282 | 282 | 10,000 |
| 2008/05/27 | 287 | 287 | 287 | 287 | 1,000 |
| 2008/05/26 | 288 | 292 | 286 | 286 | 17,000 |
| 2008/05/23 | 286 | 290 | 286 | 287 | 6,000 |
| 2008/05/22 | 292 | 292 | 285 | 289 | 11,000 |
| 2008/05/21 | 298 | 298 | 290 | 290 | 13,000 |
| 2008/05/20 | 299 | 300 | 294 | 298 | 7,000 |
| 2008/05/19 | 303 | 304 | 298 | 304 | 15,000 |
| 2008/05/16 | 295 | 300 | 295 | 298 | 11,000 |
| 2008/05/15 | 299 | 300 | 291 | 300 | 15,000 |
| 2008/05/14 | 281 | 295 | 281 | 285 | 26,000 |
| 2008/05/13 | 300 | 300 | 282 | 286 | 23,000 |
| 2008/05/12 | 301 | 301 | 296 | 297 | 9,000 |
| 2008/05/09 | 309 | 309 | 306 | 306 | 8,000 |
| 2008/05/08 | 306 | 312 | 306 | 310 | 18,000 |
| 2008/05/07 | 300 | 306 | 300 | 306 | 16,000 |
| 2008/05/02 | 294 | 302 | 293 | 300 | 22,000 |
| 2008/05/01 | 293 | 299 | 292 | 299 | 9,000 |
| 2008/04/30 | 299 | 299 | 295 | 295 | 6,000 |
| 2008/04/28 | 296 | 300 | 291 | 300 | 20,000 |
| 2008/04/25 | 298 | 298 | 292 | 292 | 5,000 |
| 2008/04/24 | 292 | 298 | 291 | 298 | 7,000 |
| 2008/04/23 | 295 | 300 | 282 | 282 | 24,000 |
| 2008/04/22 | 293 | 296 | 293 | 295 | 8,000 |
| 2008/04/21 | 290 | 293 | 290 | 293 | 9,000 |
| 2008/04/18 | 280 | 288 | 280 | 287 | 12,000 |
| 2008/04/17 | 271 | 278 | 271 | 278 | 17,000 |
| 2008/04/16 | 269 | 270 | 266 | 270 | 7,000 |
| 2008/04/15 | 271 | 271 | 264 | 264 | 8,000 |
| 2008/04/14 | 278 | 278 | 263 | 266 | 14,000 |
| 2008/04/11 | 281 | 286 | 276 | 276 | 4,000 |
| 2008/04/10 | 277 | 278 | 276 | 276 | 4,000 |
| 2008/04/09 | 278 | 284 | 275 | 284 | 5,000 |
| 2008/04/08 | 284 | 285 | 278 | 278 | 11,000 |
| 2008/04/07 | 284 | 284 | 279 | 284 | 6,000 |
| 2008/04/04 | 280 | 284 | 278 | 278 | 9,000 |
| 2008/04/03 | 295 | 295 | 278 | 279 | 21,000 |
| 2008/04/02 | 285 | 294 | 285 | 290 | 12,000 |
| 2008/04/01 | 279 | 286 | 279 | 285 | 10,000 |
| 2008/03/31 | 284 | 284 | 279 | 279 | 8,000 |
| 2008/03/28 | 277 | 280 | 277 | 280 | 10,000 |
| 2008/03/27 | 274 | 276 | 274 | 276 | 6,000 |
| 2008/03/26 | 274 | 276 | 274 | 274 | 19,000 |
| 2008/03/25 | 273 | 275 | 273 | 274 | 18,000 |
| 2008/03/24 | 271 | 272 | 270 | 270 | 18,000 |
| 2008/03/21 | 268 | 270 | 268 | 270 | 11,000 |
| 2008/03/19 | 263 | 272 | 263 | 266 | 12,000 |
| 2008/03/18 | 258 | 268 | 258 | 262 | 11,000 |
| 2008/03/17 | 260 | 261 | 260 | 261 | 3,000 |
| 2008/03/14 | 266 | 272 | 266 | 272 | 37,000 |
| 2008/03/13 | 276 | 279 | 275 | 275 | 8,000 |
| 2008/03/12 | 284 | 284 | 283 | 283 | 4,000 |
| 2008/03/11 | 279 | 280 | 275 | 276 | 38,000 |
| 2008/03/10 | 280 | 281 | 278 | 280 | 8,000 |
| 2008/03/07 | 289 | 290 | 285 | 290 | 6,000 |
| 2008/03/06 | 294 | 294 | 293 | 293 | 6,000 |
| 2008/03/05 | 281 | 285 | 280 | 282 | 28,000 |
| 2008/03/04 | 297 | 297 | 291 | 291 | 14,000 |
| 2008/03/03 | 298 | 302 | 293 | 299 | 36,000 |
| 2008/02/29 | 295 | 299 | 294 | 298 | 17,000 |
| 2008/02/28 | 295 | 302 | 291 | 302 | 8,000 |
| 2008/02/27 | 296 | 302 | 296 | 300 | 8,000 |
| 2008/02/26 | 302 | 302 | 293 | 296 | 11,000 |
| 2008/02/25 | 295 | 302 | 295 | 302 | 13,000 |
| 2008/02/22 | 298 | 303 | 298 | 302 | 7,000 |
| 2008/02/21 | 288 | 299 | 288 | 298 | 9,000 |
| 2008/02/20 | 294 | 299 | 290 | 290 | 43,000 |
| 2008/02/19 | 296 | 305 | 295 | 305 | 14,000 |
| 2008/02/18 | 305 | 309 | 305 | 305 | 8,000 |
| 2008/02/15 | 300 | 305 | 298 | 305 | 17,000 |
| 2008/02/14 | 286 | 301 | 286 | 301 | 18,000 |
| 2008/02/13 | 283 | 290 | 283 | 286 | 11,000 |
| 2008/02/12 | 282 | 288 | 282 | 285 | 10,000 |
| 2008/02/08 | 286 | 292 | 282 | 292 | 12,000 |
| 2008/02/07 | 285 | 289 | 280 | 287 | 10,000 |
| 2008/02/06 | 282 | 291 | 282 | 289 | 15,000 |
| 2008/02/05 | 305 | 305 | 290 | 300 | 18,000 |
| 2008/02/04 | 294 | 300 | 294 | 300 | 3,000 |
| 2008/02/01 | 290 | 294 | 288 | 294 | 13,000 |
| 2008/01/31 | 282 | 287 | 281 | 287 | 10,000 |
| 2008/01/30 | 273 | 286 | 267 | 281 | 25,000 |
| 2008/01/29 | 268 | 271 | 268 | 268 | 10,000 |
| 2008/01/28 | 280 | 280 | 260 | 260 | 19,000 |
| 2008/01/25 | 261 | 265 | 260 | 265 | 7,000 |
| 2008/01/24 | 257 | 260 | 257 | 258 | 11,000 |
| 2008/01/23 | 255 | 258 | 248 | 248 | 17,000 |
| 2008/01/22 | 250 | 250 | 235 | 243 | 39,000 |
| 2008/01/21 | 249 | 259 | 249 | 252 | 15,000 |
| 2008/01/18 | 230 | 252 | 230 | 252 | 15,000 |
| 2008/01/17 | 231 | 244 | 231 | 242 | 32,000 |
| 2008/01/16 | 226 | 236 | 226 | 236 | 34,000 |
| 2008/01/15 | 276 | 276 | 255 | 256 | 18,000 |
| 2008/01/11 | 278 | 278 | 275 | 275 | 8,000 |
| 2008/01/10 | 280 | 282 | 277 | 277 | 9,000 |
| 2008/01/09 | 261 | 278 | 261 | 277 | 28,000 |
| 2008/01/08 | 271 | 274 | 269 | 269 | 36,000 |
| 2008/01/07 | 291 | 291 | 270 | 276 | 17,000 |
| 2008/01/04 | 300 | 300 | 286 | 286 | 16,000 |