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 |
|---|---|---|---|---|---|
| 2009/12/30 | 236 | 236 | 233 | 235 | 11,000 |
| 2009/12/29 | 238 | 238 | 232 | 233 | 24,000 |
| 2009/12/28 | 233 | 235 | 232 | 233 | 17,000 |
| 2009/12/25 | 234 | 234 | 231 | 232 | 21,000 |
| 2009/12/24 | 233 | 233 | 229 | 229 | 23,000 |
| 2009/12/22 | 229 | 230 | 229 | 229 | 14,000 |
| 2009/12/21 | 231 | 231 | 227 | 228 | 25,000 |
| 2009/12/18 | 225 | 228 | 225 | 227 | 106,000 |
| 2009/12/17 | 224 | 226 | 224 | 225 | 24,000 |
| 2009/12/16 | 222 | 225 | 222 | 224 | 13,000 |
| 2009/12/15 | 234 | 234 | 226 | 227 | 36,000 |
| 2009/12/14 | 235 | 235 | 232 | 234 | 18,000 |
| 2009/12/11 | 233 | 234 | 232 | 233 | 30,000 |
| 2009/12/10 | 233 | 233 | 230 | 230 | 17,000 |
| 2009/12/09 | 230 | 232 | 230 | 230 | 13,000 |
| 2009/12/08 | 233 | 235 | 230 | 230 | 20,000 |
| 2009/12/07 | 238 | 238 | 235 | 235 | 16,000 |
| 2009/12/04 | 233 | 234 | 228 | 234 | 15,000 |
| 2009/12/03 | 224 | 234 | 224 | 232 | 11,000 |
| 2009/12/02 | 230 | 231 | 224 | 224 | 32,000 |
| 2009/12/01 | 225 | 234 | 224 | 234 | 26,000 |
| 2009/11/30 | 232 | 234 | 229 | 234 | 16,000 |
| 2009/11/27 | 235 | 239 | 229 | 230 | 23,000 |
| 2009/11/26 | 233 | 237 | 228 | 237 | 19,000 |
| 2009/11/25 | 231 | 236 | 230 | 230 | 13,000 |
| 2009/11/24 | 233 | 239 | 233 | 233 | 16,000 |
| 2009/11/20 | 233 | 239 | 232 | 236 | 14,000 |
| 2009/11/19 | 233 | 239 | 233 | 236 | 11,000 |
| 2009/11/18 | 238 | 240 | 233 | 235 | 33,000 |
| 2009/11/17 | 251 | 251 | 238 | 238 | 32,000 |
| 2009/11/16 | 251 | 253 | 250 | 251 | 14,000 |
| 2009/11/13 | 250 | 250 | 250 | 250 | 10,000 |
| 2009/11/12 | 246 | 253 | 246 | 250 | 22,000 |
| 2009/11/11 | 250 | 254 | 250 | 251 | 12,000 |
| 2009/11/10 | 254 | 255 | 250 | 251 | 30,000 |
| 2009/11/09 | 255 | 255 | 253 | 254 | 11,000 |
| 2009/11/06 | 255 | 256 | 254 | 255 | 29,000 |
| 2009/11/05 | 255 | 257 | 255 | 257 | 39,000 |
| 2009/11/04 | 259 | 259 | 254 | 254 | 36,000 |
| 2009/11/02 | 259 | 260 | 259 | 259 | 18,000 |
| 2009/10/30 | 257 | 262 | 255 | 259 | 63,000 |
| 2009/10/29 | 256 | 257 | 256 | 257 | 20,000 |
| 2009/10/28 | 259 | 260 | 259 | 259 | 21,000 |
| 2009/10/27 | 262 | 262 | 258 | 259 | 28,000 |
| 2009/10/26 | 260 | 262 | 259 | 259 | 28,000 |
| 2009/10/23 | 262 | 263 | 261 | 263 | 45,000 |
| 2009/10/22 | 268 | 268 | 262 | 262 | 35,000 |
| 2009/10/21 | 270 | 270 | 268 | 268 | 13,000 |
| 2009/10/20 | 271 | 271 | 270 | 271 | 12,000 |
| 2009/10/19 | 270 | 270 | 267 | 270 | 12,000 |
| 2009/10/16 | 269 | 269 | 266 | 269 | 12,000 |
| 2009/10/15 | 267 | 268 | 267 | 268 | 12,000 |
| 2009/10/14 | 266 | 272 | 266 | 268 | 14,000 |
| 2009/10/13 | 270 | 270 | 266 | 269 | 16,000 |
| 2009/10/09 | 267 | 268 | 266 | 266 | 13,000 |
| 2009/10/08 | 266 | 270 | 266 | 270 | 12,000 |
| 2009/10/07 | 266 | 269 | 263 | 266 | 15,000 |
| 2009/10/06 | 270 | 270 | 266 | 266 | 4,000 |
| 2009/10/05 | 270 | 270 | 265 | 270 | 10,000 |
| 2009/10/02 | 266 | 269 | 266 | 269 | 24,000 |
| 2009/10/01 | 276 | 277 | 275 | 276 | 14,000 |
| 2009/09/30 | 272 | 275 | 272 | 275 | 7,000 |
| 2009/09/29 | 273 | 274 | 269 | 272 | 7,000 |
| 2009/09/28 | 276 | 276 | 264 | 273 | 20,000 |
| 2009/09/25 | 276 | 277 | 272 | 275 | 14,000 |
| 2009/09/24 | 273 | 281 | 273 | 281 | 22,000 |
| 2009/09/18 | 274 | 276 | 272 | 276 | 16,000 |
| 2009/09/17 | 276 | 277 | 272 | 272 | 49,000 |
| 2009/09/16 | 278 | 278 | 273 | 274 | 39,000 |
| 2009/09/15 | 282 | 282 | 277 | 282 | 59,000 |
| 2009/09/14 | 285 | 285 | 280 | 282 | 37,000 |
| 2009/09/11 | 291 | 291 | 285 | 285 | 25,000 |
| 2009/09/10 | 286 | 289 | 285 | 287 | 10,000 |
| 2009/09/09 | 289 | 290 | 285 | 285 | 15,000 |
| 2009/09/08 | 285 | 286 | 285 | 286 | 36,000 |
| 2009/09/07 | 286 | 286 | 286 | 286 | 8,000 |
| 2009/09/04 | 286 | 287 | 286 | 286 | 9,000 |
| 2009/09/03 | 289 | 289 | 287 | 287 | 27,000 |
| 2009/09/02 | 291 | 291 | 288 | 288 | 32,000 |
| 2009/09/01 | 292 | 293 | 292 | 292 | 12,000 |
| 2009/08/31 | 293 | 295 | 290 | 292 | 37,000 |
| 2009/08/28 | 289 | 292 | 289 | 292 | 11,000 |
| 2009/08/27 | 292 | 293 | 290 | 291 | 19,000 |
| 2009/08/26 | 292 | 292 | 289 | 289 | 19,000 |
| 2009/08/25 | 291 | 291 | 287 | 289 | 32,000 |
| 2009/08/24 | 290 | 291 | 289 | 291 | 17,000 |
| 2009/08/21 | 289 | 295 | 287 | 287 | 25,000 |
| 2009/08/20 | 287 | 288 | 278 | 287 | 46,000 |
| 2009/08/19 | 288 | 290 | 287 | 290 | 10,000 |
| 2009/08/18 | 290 | 290 | 285 | 290 | 14,000 |
| 2009/08/17 | 297 | 297 | 288 | 289 | 33,000 |
| 2009/08/14 | 294 | 298 | 294 | 298 | 6,000 |
| 2009/08/13 | 297 | 297 | 294 | 294 | 12,000 |
| 2009/08/12 | 295 | 296 | 293 | 293 | 21,000 |
| 2009/08/11 | 296 | 297 | 296 | 297 | 13,000 |
| 2009/08/10 | 293 | 300 | 293 | 296 | 25,000 |
| 2009/08/07 | 292 | 295 | 292 | 293 | 10,000 |
| 2009/08/06 | 293 | 293 | 288 | 290 | 28,000 |
| 2009/08/05 | 301 | 301 | 296 | 297 | 35,000 |
| 2009/08/04 | 301 | 302 | 298 | 302 | 53,000 |
| 2009/08/03 | 299 | 303 | 296 | 302 | 86,000 |
| 2009/07/31 | 288 | 297 | 287 | 295 | 42,000 |
| 2009/07/30 | 287 | 288 | 284 | 284 | 34,000 |
| 2009/07/29 | 284 | 287 | 284 | 285 | 13,000 |
| 2009/07/28 | 289 | 289 | 285 | 286 | 13,000 |
| 2009/07/27 | 287 | 290 | 284 | 289 | 23,000 |
| 2009/07/24 | 285 | 286 | 282 | 283 | 23,000 |
| 2009/07/23 | 282 | 285 | 282 | 283 | 38,000 |
| 2009/07/22 | 278 | 284 | 278 | 282 | 45,000 |
| 2009/07/21 | 275 | 278 | 275 | 277 | 31,000 |
| 2009/07/17 | 279 | 279 | 270 | 276 | 39,000 |
| 2009/07/16 | 280 | 285 | 275 | 275 | 56,000 |
| 2009/07/15 | 271 | 277 | 271 | 276 | 31,000 |
| 2009/07/14 | 280 | 280 | 273 | 273 | 36,000 |
| 2009/07/13 | 285 | 285 | 275 | 275 | 58,000 |
| 2009/07/10 | 280 | 285 | 280 | 282 | 37,000 |
| 2009/07/09 | 284 | 285 | 282 | 282 | 32,000 |
| 2009/07/08 | 294 | 294 | 286 | 287 | 92,000 |
| 2009/07/07 | 297 | 298 | 294 | 294 | 58,000 |
| 2009/07/06 | 295 | 297 | 294 | 296 | 48,000 |
| 2009/07/03 | 299 | 299 | 291 | 294 | 63,000 |
| 2009/07/02 | 298 | 299 | 294 | 296 | 22,000 |
| 2009/07/01 | 297 | 300 | 295 | 298 | 28,000 |
| 2009/06/30 | 297 | 298 | 294 | 296 | 56,000 |
| 2009/06/29 | 300 | 300 | 296 | 296 | 25,000 |
| 2009/06/26 | 300 | 300 | 298 | 299 | 16,000 |
| 2009/06/25 | 297 | 298 | 296 | 298 | 31,000 |
| 2009/06/24 | 300 | 300 | 295 | 296 | 45,000 |
| 2009/06/23 | 300 | 300 | 295 | 297 | 42,000 |
| 2009/06/22 | 303 | 305 | 302 | 302 | 53,000 |
| 2009/06/19 | 299 | 303 | 298 | 302 | 64,000 |
| 2009/06/18 | 300 | 300 | 297 | 297 | 27,000 |
| 2009/06/17 | 299 | 299 | 293 | 296 | 22,000 |
| 2009/06/16 | 301 | 304 | 295 | 296 | 87,000 |
| 2009/06/15 | 305 | 305 | 302 | 303 | 48,000 |
| 2009/06/12 | 301 | 303 | 301 | 301 | 35,000 |
| 2009/06/11 | 304 | 305 | 300 | 303 | 30,000 |
| 2009/06/10 | 301 | 304 | 300 | 302 | 33,000 |
| 2009/06/09 | 309 | 309 | 300 | 301 | 65,000 |
| 2009/06/08 | 307 | 315 | 306 | 307 | 62,000 |
| 2009/06/05 | 305 | 305 | 302 | 302 | 28,000 |
| 2009/06/04 | 300 | 305 | 297 | 302 | 94,000 |
| 2009/06/03 | 300 | 300 | 296 | 299 | 50,000 |
| 2009/06/02 | 304 | 304 | 295 | 300 | 96,000 |
| 2009/06/01 | 306 | 310 | 297 | 299 | 109,000 |
| 2009/05/29 | 309 | 310 | 298 | 301 | 231,000 |
| 2009/05/28 | 313 | 313 | 310 | 313 | 10,000 |
| 2009/05/27 | 314 | 317 | 313 | 313 | 42,000 |
| 2009/05/26 | 313 | 316 | 309 | 313 | 40,000 |
| 2009/05/25 | 310 | 310 | 306 | 308 | 25,000 |
| 2009/05/22 | 309 | 309 | 307 | 307 | 9,000 |
| 2009/05/21 | 310 | 310 | 304 | 309 | 23,000 |
| 2009/05/20 | 308 | 310 | 298 | 310 | 55,000 |
| 2009/05/19 | 321 | 321 | 304 | 311 | 61,000 |
| 2009/05/18 | 315 | 327 | 315 | 321 | 43,000 |
| 2009/05/15 | 315 | 316 | 303 | 311 | 64,000 |
| 2009/05/14 | 328 | 328 | 315 | 316 | 30,000 |
| 2009/05/13 | 329 | 332 | 326 | 329 | 37,000 |
| 2009/05/12 | 331 | 336 | 330 | 334 | 67,000 |
| 2009/05/11 | 318 | 331 | 315 | 329 | 109,000 |
| 2009/05/08 | 298 | 313 | 297 | 311 | 142,000 |
| 2009/05/07 | 299 | 300 | 290 | 294 | 78,000 |
| 2009/05/01 | 296 | 299 | 296 | 296 | 36,000 |
| 2009/04/30 | 309 | 309 | 300 | 301 | 58,000 |
| 2009/04/28 | 307 | 307 | 300 | 304 | 36,000 |
| 2009/04/27 | 310 | 311 | 306 | 306 | 27,000 |
| 2009/04/24 | 295 | 310 | 295 | 299 | 65,000 |
| 2009/04/23 | 302 | 302 | 292 | 296 | 21,000 |
| 2009/04/22 | 298 | 300 | 297 | 300 | 13,000 |
| 2009/04/21 | 306 | 310 | 302 | 303 | 35,000 |
| 2009/04/20 | 301 | 305 | 298 | 305 | 36,000 |
| 2009/04/17 | 296 | 305 | 289 | 301 | 55,000 |
| 2009/04/16 | 294 | 294 | 292 | 293 | 30,000 |
| 2009/04/15 | 294 | 296 | 289 | 291 | 30,000 |
| 2009/04/14 | 292 | 297 | 290 | 297 | 37,000 |
| 2009/04/13 | 300 | 300 | 291 | 295 | 23,000 |
| 2009/04/10 | 296 | 296 | 291 | 296 | 9,000 |
| 2009/04/09 | 293 | 298 | 292 | 296 | 16,000 |
| 2009/04/08 | 291 | 296 | 291 | 292 | 18,000 |
| 2009/04/07 | 291 | 294 | 290 | 294 | 23,000 |
| 2009/04/06 | 301 | 308 | 290 | 296 | 42,000 |
| 2009/04/03 | 310 | 311 | 300 | 300 | 22,000 |
| 2009/04/02 | 309 | 311 | 305 | 310 | 20,000 |
| 2009/04/01 | 305 | 310 | 303 | 307 | 14,000 |
| 2009/03/31 | 313 | 315 | 304 | 304 | 35,000 |
| 2009/03/30 | 330 | 330 | 316 | 318 | 50,000 |
| 2009/03/27 | 326 | 327 | 322 | 325 | 29,000 |
| 2009/03/26 | 329 | 329 | 316 | 326 | 50,000 |
| 2009/03/25 | 303 | 331 | 303 | 331 | 92,000 |
| 2009/03/24 | 304 | 304 | 298 | 303 | 22,000 |
| 2009/03/23 | 306 | 306 | 296 | 299 | 29,000 |
| 2009/03/19 | 302 | 302 | 300 | 301 | 9,000 |
| 2009/03/18 | 304 | 304 | 300 | 301 | 13,000 |
| 2009/03/17 | 313 | 313 | 297 | 300 | 42,000 |
| 2009/03/16 | 304 | 318 | 304 | 308 | 26,000 |
| 2009/03/13 | 313 | 313 | 303 | 304 | 53,000 |
| 2009/03/12 | 303 | 305 | 294 | 295 | 34,000 |
| 2009/03/11 | 299 | 305 | 299 | 301 | 35,000 |
| 2009/03/10 | 315 | 315 | 285 | 291 | 115,000 |
| 2009/03/09 | 329 | 329 | 313 | 319 | 27,000 |
| 2009/03/06 | 331 | 335 | 325 | 329 | 49,000 |
| 2009/03/05 | 324 | 334 | 321 | 334 | 74,000 |
| 2009/03/04 | 317 | 320 | 310 | 320 | 81,000 |
| 2009/03/03 | 310 | 316 | 306 | 315 | 39,000 |
| 2009/03/02 | 310 | 318 | 309 | 311 | 43,000 |
| 2009/02/27 | 303 | 315 | 302 | 310 | 81,000 |
| 2009/02/26 | 292 | 301 | 287 | 301 | 47,000 |
| 2009/02/25 | 298 | 300 | 285 | 287 | 50,000 |
| 2009/02/24 | 280 | 301 | 278 | 301 | 90,000 |
| 2009/02/23 | 270 | 284 | 270 | 284 | 93,000 |
| 2009/02/20 | 275 | 275 | 265 | 270 | 56,000 |
| 2009/02/19 | 280 | 280 | 273 | 277 | 52,000 |
| 2009/02/18 | 275 | 281 | 272 | 273 | 43,000 |
| 2009/02/17 | 280 | 285 | 278 | 280 | 20,000 |
| 2009/02/16 | 291 | 291 | 282 | 285 | 42,000 |
| 2009/02/13 | 280 | 284 | 268 | 282 | 155,000 |
| 2009/02/12 | 283 | 295 | 276 | 284 | 155,000 |
| 2009/02/10 | 262 | 288 | 258 | 288 | 284,000 |
| 2009/02/09 | 286 | 291 | 261 | 261 | 133,000 |
| 2009/02/06 | 297 | 300 | 285 | 290 | 79,000 |
| 2009/02/05 | 292 | 292 | 278 | 287 | 122,000 |
| 2009/02/04 | 292 | 298 | 292 | 292 | 37,000 |
| 2009/02/03 | 302 | 304 | 286 | 291 | 101,000 |
| 2009/02/02 | 325 | 325 | 307 | 307 | 126,000 |
| 2009/01/30 | 332 | 332 | 328 | 332 | 54,000 |
| 2009/01/29 | 330 | 333 | 323 | 333 | 125,000 |
| 2009/01/28 | 334 | 334 | 323 | 328 | 64,000 |
| 2009/01/27 | 315 | 335 | 313 | 333 | 254,000 |
| 2009/01/26 | 333 | 340 | 315 | 316 | 195,000 |
| 2009/01/23 | 336 | 356 | 330 | 331 | 386,000 |
| 2009/01/22 | 344 | 349 | 335 | 336 | 161,000 |
| 2009/01/21 | 345 | 355 | 343 | 343 | 285,000 |
| 2009/01/20 | 348 | 362 | 337 | 355 | 676,000 |
| 2009/01/19 | 378 | 385 | 346 | 352 | 1,298,000 |
| 2009/01/16 | 454 | 459 | 383 | 383 | 846,000 |
| 2009/01/15 | 476 | 476 | 448 | 463 | 180,000 |
| 2009/01/14 | 475 | 475 | 466 | 472 | 56,000 |
| 2009/01/13 | 470 | 478 | 470 | 477 | 74,000 |
| 2009/01/09 | 477 | 478 | 466 | 475 | 72,000 |
| 2009/01/08 | 476 | 476 | 471 | 475 | 49,000 |
| 2009/01/07 | 479 | 479 | 472 | 479 | 25,000 |
| 2009/01/06 | 489 | 489 | 478 | 481 | 39,000 |
| 2009/01/05 | 482 | 491 | 479 | 488 | 21,000 |