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 |
|---|---|---|---|---|---|
| 2010/12/30 | 233 | 235 | 233 | 234 | 5,000 |
| 2010/12/29 | 232 | 238 | 231 | 238 | 57,000 |
| 2010/12/28 | 240 | 240 | 240 | 240 | 12,000 |
| 2010/12/27 | 242 | 242 | 240 | 242 | 19,000 |
| 2010/12/24 | 248 | 248 | 243 | 243 | 54,000 |
| 2010/12/22 | 244 | 246 | 242 | 245 | 24,000 |
| 2010/12/21 | 239 | 243 | 239 | 241 | 46,000 |
| 2010/12/20 | 234 | 237 | 232 | 237 | 46,000 |
| 2010/12/17 | 234 | 234 | 231 | 233 | 30,000 |
| 2010/12/16 | 225 | 231 | 225 | 231 | 32,000 |
| 2010/12/15 | 226 | 227 | 224 | 225 | 9,000 |
| 2010/12/14 | 225 | 226 | 225 | 226 | 19,000 |
| 2010/12/13 | 221 | 225 | 220 | 223 | 43,000 |
| 2010/12/10 | 217 | 219 | 217 | 219 | 41,000 |
| 2010/12/09 | 216 | 217 | 215 | 217 | 27,000 |
| 2010/12/08 | 215 | 217 | 214 | 214 | 39,000 |
| 2010/12/07 | 218 | 222 | 216 | 217 | 37,000 |
| 2010/12/06 | 210 | 217 | 210 | 216 | 30,000 |
| 2010/12/03 | 213 | 213 | 211 | 212 | 12,000 |
| 2010/12/02 | 215 | 215 | 212 | 213 | 15,000 |
| 2010/12/01 | 211 | 215 | 211 | 213 | 14,000 |
| 2010/11/30 | 214 | 218 | 214 | 215 | 31,000 |
| 2010/11/29 | 220 | 221 | 220 | 221 | 9,000 |
| 2010/11/26 | 224 | 224 | 221 | 222 | 6,000 |
| 2010/11/25 | 224 | 224 | 222 | 222 | 10,000 |
| 2010/11/24 | 215 | 225 | 208 | 224 | 36,000 |
| 2010/11/22 | 210 | 215 | 210 | 215 | 17,000 |
| 2010/11/19 | 212 | 213 | 210 | 210 | 10,000 |
| 2010/11/18 | 205 | 210 | 205 | 210 | 20,000 |
| 2010/11/17 | 205 | 205 | 204 | 205 | 7,000 |
| 2010/11/16 | 207 | 207 | 205 | 205 | 10,000 |
| 2010/11/15 | 206 | 207 | 206 | 207 | 6,000 |
| 2010/11/12 | 206 | 207 | 206 | 207 | 12,000 |
| 2010/11/11 | 204 | 207 | 204 | 205 | 15,000 |
| 2010/11/10 | 200 | 203 | 200 | 202 | 10,000 |
| 2010/11/09 | 202 | 202 | 200 | 200 | 22,000 |
| 2010/11/08 | 199 | 202 | 198 | 202 | 18,000 |
| 2010/11/05 | 199 | 202 | 198 | 201 | 30,000 |
| 2010/11/04 | 200 | 201 | 199 | 199 | 12,000 |
| 2010/11/02 | 204 | 204 | 202 | 202 | 7,000 |
| 2010/11/01 | 209 | 209 | 199 | 199 | 5,000 |
| 2010/10/29 | 204 | 204 | 200 | 202 | 28,000 |
| 2010/10/28 | 200 | 203 | 200 | 202 | 10,000 |
| 2010/10/27 | 198 | 199 | 196 | 198 | 24,000 |
| 2010/10/26 | 203 | 203 | 200 | 200 | 9,000 |
| 2010/10/25 | 201 | 202 | 200 | 202 | 21,000 |
| 2010/10/22 | 204 | 205 | 204 | 205 | 14,000 |
| 2010/10/21 | 205 | 205 | 201 | 204 | 8,000 |
| 2010/10/20 | 204 | 205 | 200 | 205 | 23,000 |
| 2010/10/19 | 200 | 204 | 200 | 204 | 11,000 |
| 2010/10/18 | 201 | 202 | 201 | 202 | 45,000 |
| 2010/10/15 | 202 | 202 | 201 | 202 | 23,000 |
| 2010/10/14 | 203 | 203 | 203 | 203 | 17,000 |
| 2010/10/13 | 202 | 203 | 202 | 203 | 13,000 |
| 2010/10/12 | 208 | 208 | 203 | 203 | 19,000 |
| 2010/10/08 | 208 | 208 | 206 | 208 | 16,000 |
| 2010/10/07 | 209 | 209 | 205 | 208 | 21,000 |
| 2010/10/06 | 214 | 214 | 210 | 210 | 25,000 |
| 2010/10/05 | 216 | 216 | 212 | 214 | 5,000 |
| 2010/10/04 | 216 | 216 | 214 | 216 | 6,000 |
| 2010/10/01 | 214 | 216 | 214 | 216 | 2,000 |
| 2010/09/30 | 216 | 218 | 216 | 218 | 8,000 |
| 2010/09/29 | 221 | 221 | 217 | 218 | 13,000 |
| 2010/09/28 | 220 | 221 | 220 | 221 | 5,000 |
| 2010/09/27 | 219 | 221 | 218 | 220 | 12,000 |
| 2010/09/24 | 215 | 218 | 215 | 216 | 10,000 |
| 2010/09/22 | 218 | 223 | 217 | 217 | 14,000 |
| 2010/09/21 | 215 | 215 | 214 | 215 | 8,000 |
| 2010/09/17 | 215 | 219 | 215 | 215 | 8,000 |
| 2010/09/16 | 214 | 214 | 212 | 212 | 5,000 |
| 2010/09/15 | 213 | 214 | 212 | 213 | 11,000 |
| 2010/09/14 | 216 | 216 | 215 | 215 | 9,000 |
| 2010/09/13 | 220 | 220 | 217 | 217 | 14,000 |
| 2010/09/10 | 223 | 223 | 220 | 220 | 25,000 |
| 2010/09/09 | 221 | 221 | 218 | 218 | 10,000 |
| 2010/09/08 | 213 | 214 | 213 | 213 | 7,000 |
| 2010/09/07 | 214 | 216 | 214 | 214 | 13,000 |
| 2010/09/06 | 211 | 213 | 211 | 213 | 10,000 |
| 2010/09/03 | 211 | 212 | 210 | 210 | 8,000 |
| 2010/09/02 | 214 | 214 | 211 | 211 | 15,000 |
| 2010/09/01 | 218 | 218 | 212 | 213 | 34,000 |
| 2010/08/31 | 221 | 223 | 218 | 218 | 13,000 |
| 2010/08/30 | 228 | 228 | 226 | 226 | 15,000 |
| 2010/08/27 | 217 | 223 | 217 | 223 | 11,000 |
| 2010/08/26 | 225 | 225 | 220 | 221 | 16,000 |
| 2010/08/25 | 228 | 228 | 224 | 225 | 22,000 |
| 2010/08/24 | 233 | 233 | 231 | 231 | 18,000 |
| 2010/08/23 | 234 | 234 | 233 | 233 | 3,000 |
| 2010/08/20 | 234 | 234 | 233 | 234 | 9,000 |
| 2010/08/19 | 235 | 235 | 233 | 233 | 4,000 |
| 2010/08/18 | 235 | 235 | 235 | 235 | 6,000 |
| 2010/08/17 | 235 | 235 | 235 | 235 | 7,000 |
| 2010/08/16 | 230 | 233 | 230 | 233 | 3,000 |
| 2010/08/13 | 234 | 237 | 234 | 234 | 8,000 |
| 2010/08/12 | 235 | 236 | 235 | 236 | 5,000 |
| 2010/08/11 | 235 | 235 | 235 | 235 | 4,000 |
| 2010/08/10 | 238 | 238 | 235 | 235 | 4,000 |
| 2010/08/09 | 234 | 234 | 234 | 234 | 1,000 |
| 2010/08/06 | 236 | 237 | 234 | 236 | 7,000 |
| 2010/08/05 | 235 | 235 | 234 | 235 | 8,000 |
| 2010/08/04 | 234 | 234 | 234 | 234 | 4,000 |
| 2010/08/03 | 239 | 239 | 235 | 235 | 21,000 |
| 2010/08/02 | 233 | 235 | 233 | 235 | 4,000 |
| 2010/07/30 | 237 | 237 | 233 | 236 | 12,000 |
| 2010/07/29 | 234 | 238 | 234 | 237 | 12,000 |
| 2010/07/28 | 238 | 238 | 235 | 236 | 5,000 |
| 2010/07/27 | 235 | 238 | 235 | 238 | 5,000 |
| 2010/07/26 | 236 | 236 | 235 | 236 | 4,000 |
| 2010/07/23 | 233 | 237 | 231 | 232 | 16,000 |
| 2010/07/22 | 234 | 234 | 230 | 231 | 11,000 |
| 2010/07/21 | 243 | 243 | 227 | 227 | 16,000 |
| 2010/07/20 | 0 | 0 | 0 | 244 | 0 |
| 2010/07/16 | 248 | 248 | 244 | 244 | 4,000 |
| 2010/07/15 | 248 | 248 | 248 | 248 | 6,000 |
| 2010/07/14 | 247 | 248 | 247 | 248 | 7,000 |
| 2010/07/13 | 243 | 248 | 243 | 247 | 9,000 |
| 2010/07/12 | 247 | 247 | 244 | 245 | 5,000 |
| 2010/07/09 | 246 | 247 | 242 | 245 | 17,000 |
| 2010/07/08 | 246 | 246 | 246 | 246 | 10,000 |
| 2010/07/07 | 245 | 245 | 243 | 245 | 10,000 |
| 2010/07/06 | 241 | 245 | 241 | 244 | 8,000 |
| 2010/07/05 | 244 | 244 | 243 | 244 | 9,000 |
| 2010/07/02 | 246 | 246 | 242 | 243 | 19,000 |
| 2010/07/01 | 239 | 242 | 232 | 241 | 15,000 |
| 2010/06/30 | 234 | 236 | 232 | 236 | 16,000 |
| 2010/06/29 | 243 | 245 | 241 | 242 | 23,000 |
| 2010/06/28 | 242 | 244 | 240 | 242 | 25,000 |
| 2010/06/25 | 241 | 241 | 238 | 239 | 9,000 |
| 2010/06/24 | 242 | 242 | 241 | 241 | 3,000 |
| 2010/06/23 | 237 | 239 | 235 | 239 | 6,000 |
| 2010/06/22 | 242 | 242 | 238 | 241 | 6,000 |
| 2010/06/21 | 245 | 247 | 244 | 244 | 16,000 |
| 2010/06/18 | 234 | 244 | 234 | 244 | 17,000 |
| 2010/06/17 | 233 | 234 | 229 | 234 | 18,000 |
| 2010/06/16 | 229 | 231 | 229 | 230 | 9,000 |
| 2010/06/15 | 229 | 229 | 227 | 229 | 13,000 |
| 2010/06/14 | 229 | 229 | 228 | 228 | 21,000 |
| 2010/06/11 | 233 | 233 | 227 | 229 | 35,000 |
| 2010/06/10 | 226 | 228 | 226 | 228 | 24,000 |
| 2010/06/09 | 229 | 229 | 228 | 229 | 13,000 |
| 2010/06/08 | 228 | 231 | 227 | 228 | 22,000 |
| 2010/06/07 | 232 | 232 | 232 | 232 | 8,000 |
| 2010/06/04 | 235 | 235 | 234 | 234 | 9,000 |
| 2010/06/03 | 231 | 235 | 231 | 235 | 7,000 |
| 2010/06/02 | 235 | 235 | 229 | 231 | 7,000 |
| 2010/06/01 | 232 | 237 | 232 | 237 | 5,000 |
| 2010/05/31 | 231 | 233 | 229 | 232 | 18,000 |
| 2010/05/28 | 235 | 235 | 227 | 231 | 31,000 |
| 2010/05/27 | 227 | 228 | 227 | 228 | 8,000 |
| 2010/05/26 | 232 | 233 | 228 | 232 | 19,000 |
| 2010/05/25 | 239 | 239 | 238 | 239 | 21,000 |
| 2010/05/24 | 232 | 234 | 227 | 233 | 23,000 |
| 2010/05/21 | 231 | 234 | 231 | 231 | 19,000 |
| 2010/05/20 | 239 | 240 | 237 | 239 | 7,000 |
| 2010/05/19 | 245 | 245 | 243 | 244 | 20,000 |
| 2010/05/18 | 248 | 248 | 245 | 248 | 17,000 |
| 2010/05/17 | 237 | 248 | 237 | 248 | 56,000 |
| 2010/05/14 | 248 | 248 | 237 | 237 | 11,000 |
| 2010/05/13 | 245 | 246 | 243 | 243 | 7,000 |
| 2010/05/12 | 246 | 246 | 244 | 245 | 25,000 |
| 2010/05/11 | 242 | 244 | 240 | 240 | 13,000 |
| 2010/05/10 | 235 | 242 | 234 | 240 | 15,000 |
| 2010/05/07 | 240 | 240 | 228 | 235 | 45,000 |
| 2010/05/06 | 243 | 243 | 238 | 240 | 14,000 |
| 2010/04/30 | 243 | 247 | 243 | 243 | 28,000 |
| 2010/04/28 | 251 | 251 | 242 | 242 | 30,000 |
| 2010/04/27 | 247 | 251 | 247 | 251 | 43,000 |
| 2010/04/26 | 248 | 249 | 247 | 247 | 51,000 |
| 2010/04/23 | 242 | 243 | 241 | 241 | 37,000 |
| 2010/04/22 | 247 | 247 | 240 | 243 | 20,000 |
| 2010/04/21 | 246 | 246 | 239 | 241 | 25,000 |
| 2010/04/20 | 240 | 243 | 239 | 239 | 32,000 |
| 2010/04/19 | 249 | 249 | 240 | 240 | 15,000 |
| 2010/04/16 | 253 | 253 | 250 | 250 | 16,000 |
| 2010/04/15 | 248 | 253 | 248 | 253 | 7,000 |
| 2010/04/14 | 248 | 252 | 248 | 248 | 27,000 |
| 2010/04/13 | 251 | 252 | 248 | 248 | 18,000 |
| 2010/04/12 | 255 | 255 | 251 | 251 | 18,000 |
| 2010/04/09 | 254 | 256 | 253 | 255 | 9,000 |
| 2010/04/08 | 251 | 255 | 251 | 254 | 20,000 |
| 2010/04/07 | 251 | 254 | 251 | 253 | 9,000 |
| 2010/04/06 | 250 | 252 | 247 | 251 | 27,000 |
| 2010/04/05 | 248 | 250 | 243 | 250 | 43,000 |
| 2010/04/02 | 250 | 250 | 246 | 248 | 21,000 |
| 2010/04/01 | 249 | 249 | 246 | 248 | 24,000 |
| 2010/03/31 | 249 | 250 | 247 | 250 | 21,000 |
| 2010/03/30 | 242 | 249 | 241 | 247 | 31,000 |
| 2010/03/29 | 244 | 244 | 236 | 239 | 16,000 |
| 2010/03/26 | 246 | 246 | 238 | 244 | 46,000 |
| 2010/03/25 | 246 | 246 | 245 | 246 | 16,000 |
| 2010/03/24 | 248 | 248 | 241 | 242 | 29,000 |
| 2010/03/23 | 248 | 248 | 240 | 241 | 13,000 |
| 2010/03/19 | 249 | 249 | 248 | 248 | 6,000 |
| 2010/03/18 | 254 | 254 | 246 | 246 | 19,000 |
| 2010/03/17 | 251 | 256 | 248 | 248 | 8,000 |
| 2010/03/16 | 249 | 250 | 249 | 250 | 12,000 |
| 2010/03/15 | 248 | 248 | 245 | 245 | 11,000 |
| 2010/03/12 | 233 | 245 | 233 | 243 | 29,000 |
| 2010/03/11 | 233 | 233 | 231 | 233 | 8,000 |
| 2010/03/10 | 233 | 234 | 232 | 233 | 12,000 |
| 2010/03/09 | 233 | 233 | 231 | 231 | 6,000 |
| 2010/03/08 | 235 | 238 | 233 | 233 | 18,000 |
| 2010/03/05 | 235 | 235 | 231 | 234 | 21,000 |
| 2010/03/04 | 233 | 235 | 233 | 235 | 5,000 |
| 2010/03/03 | 231 | 236 | 231 | 233 | 10,000 |
| 2010/03/02 | 230 | 235 | 230 | 235 | 15,000 |
| 2010/03/01 | 229 | 230 | 229 | 230 | 13,000 |
| 2010/02/26 | 231 | 231 | 226 | 229 | 37,000 |
| 2010/02/25 | 229 | 229 | 228 | 228 | 13,000 |
| 2010/02/24 | 230 | 230 | 229 | 229 | 11,000 |
| 2010/02/23 | 229 | 229 | 228 | 229 | 6,000 |
| 2010/02/22 | 229 | 230 | 229 | 229 | 14,000 |
| 2010/02/19 | 230 | 234 | 230 | 230 | 4,000 |
| 2010/02/18 | 230 | 231 | 230 | 230 | 13,000 |
| 2010/02/17 | 232 | 232 | 228 | 230 | 16,000 |
| 2010/02/16 | 237 | 237 | 229 | 230 | 28,000 |
| 2010/02/15 | 232 | 232 | 229 | 229 | 13,000 |
| 2010/02/12 | 237 | 237 | 231 | 231 | 16,000 |
| 2010/02/10 | 229 | 231 | 229 | 230 | 5,000 |
| 2010/02/09 | 232 | 234 | 228 | 229 | 24,000 |
| 2010/02/08 | 235 | 235 | 232 | 232 | 11,000 |
| 2010/02/05 | 238 | 238 | 231 | 237 | 13,000 |
| 2010/02/04 | 240 | 240 | 231 | 238 | 19,000 |
| 2010/02/03 | 240 | 240 | 240 | 240 | 19,000 |
| 2010/02/02 | 241 | 241 | 231 | 240 | 29,000 |
| 2010/02/01 | 228 | 243 | 228 | 243 | 43,000 |
| 2010/01/29 | 240 | 240 | 226 | 226 | 43,000 |
| 2010/01/28 | 240 | 241 | 240 | 240 | 14,000 |
| 2010/01/27 | 237 | 241 | 237 | 241 | 12,000 |
| 2010/01/26 | 245 | 246 | 245 | 245 | 11,000 |
| 2010/01/25 | 242 | 243 | 242 | 243 | 7,000 |
| 2010/01/22 | 251 | 251 | 246 | 247 | 15,000 |
| 2010/01/21 | 248 | 251 | 248 | 250 | 13,000 |
| 2010/01/20 | 250 | 252 | 250 | 251 | 14,000 |
| 2010/01/19 | 257 | 257 | 241 | 252 | 39,000 |
| 2010/01/18 | 260 | 261 | 258 | 258 | 20,000 |
| 2010/01/15 | 261 | 262 | 261 | 261 | 14,000 |
| 2010/01/14 | 266 | 269 | 261 | 264 | 44,000 |
| 2010/01/13 | 262 | 264 | 259 | 264 | 40,000 |
| 2010/01/12 | 260 | 264 | 260 | 262 | 28,000 |
| 2010/01/08 | 259 | 265 | 259 | 260 | 22,000 |
| 2010/01/07 | 251 | 258 | 251 | 258 | 31,000 |
| 2010/01/06 | 250 | 251 | 243 | 251 | 30,000 |
| 2010/01/05 | 247 | 250 | 243 | 244 | 43,000 |
| 2010/01/04 | 233 | 239 | 233 | 239 | 10,000 |