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 |
---|---|---|---|---|---|
2011/12/30 | 185 | 186 | 184 | 186 | 7,000 |
2011/12/29 | 187 | 187 | 184 | 186 | 12,000 |
2011/12/28 | 184 | 184 | 184 | 184 | 1,000 |
2011/12/27 | 188 | 188 | 183 | 185 | 27,000 |
2011/12/26 | 187 | 187 | 185 | 186 | 17,000 |
2011/12/22 | 181 | 187 | 181 | 187 | 14,000 |
2011/12/21 | 182 | 186 | 182 | 183 | 34,000 |
2011/12/20 | 172 | 180 | 171 | 178 | 14,000 |
2011/12/19 | 168 | 169 | 168 | 169 | 6,000 |
2011/12/16 | 174 | 174 | 171 | 171 | 3,000 |
2011/12/15 | 172 | 172 | 170 | 172 | 6,000 |
2011/12/14 | 171 | 174 | 170 | 174 | 17,000 |
2011/12/13 | 168 | 170 | 168 | 170 | 7,000 |
2011/12/12 | 169 | 169 | 168 | 168 | 12,000 |
2011/12/09 | 167 | 167 | 165 | 167 | 18,000 |
2011/12/08 | 167 | 167 | 165 | 167 | 15,000 |
2011/12/07 | 169 | 169 | 162 | 163 | 7,000 |
2011/12/06 | 165 | 168 | 165 | 167 | 5,000 |
2011/12/05 | 163 | 165 | 163 | 165 | 5,000 |
2011/12/02 | 165 | 165 | 165 | 165 | 8,000 |
2011/12/01 | 165 | 165 | 165 | 165 | 14,000 |
2011/11/30 | 161 | 171 | 161 | 161 | 36,000 |
2011/11/29 | 159 | 159 | 158 | 158 | 2,000 |
2011/11/28 | 158 | 159 | 158 | 159 | 4,000 |
2011/11/25 | 153 | 154 | 153 | 154 | 4,000 |
2011/11/24 | 152 | 154 | 152 | 153 | 22,000 |
2011/11/22 | 153 | 157 | 152 | 152 | 20,000 |
2011/11/21 | 154 | 154 | 154 | 154 | 1,000 |
2011/11/18 | 153 | 153 | 153 | 153 | 3,000 |
2011/11/17 | 151 | 154 | 151 | 151 | 9,000 |
2011/11/16 | 149 | 149 | 149 | 149 | 2,000 |
2011/11/15 | 151 | 151 | 150 | 150 | 6,000 |
2011/11/14 | 151 | 151 | 151 | 151 | 2,000 |
2011/11/11 | 152 | 152 | 150 | 150 | 19,000 |
2011/11/10 | 156 | 156 | 143 | 152 | 23,000 |
2011/11/09 | 156 | 158 | 152 | 158 | 22,000 |
2011/11/08 | 157 | 159 | 157 | 159 | 3,000 |
2011/11/07 | 157 | 157 | 157 | 157 | 2,000 |
2011/11/04 | 158 | 159 | 158 | 159 | 2,000 |
2011/11/02 | 160 | 160 | 160 | 160 | 6,000 |
2011/11/01 | 160 | 163 | 160 | 161 | 5,000 |
2011/10/31 | 163 | 163 | 160 | 160 | 6,000 |
2011/10/28 | 159 | 163 | 159 | 163 | 18,000 |
2011/10/27 | 159 | 159 | 158 | 159 | 8,000 |
2011/10/26 | 161 | 161 | 158 | 159 | 6,000 |
2011/10/25 | 161 | 162 | 156 | 161 | 25,000 |
2011/10/24 | 163 | 163 | 160 | 162 | 13,000 |
2011/10/21 | 159 | 160 | 159 | 160 | 9,000 |
2011/10/20 | 165 | 165 | 161 | 162 | 13,000 |
2011/10/19 | 168 | 168 | 168 | 168 | 2,000 |
2011/10/18 | 169 | 169 | 165 | 168 | 9,000 |
2011/10/17 | 170 | 170 | 165 | 169 | 5,000 |
2011/10/14 | 165 | 168 | 165 | 165 | 4,000 |
2011/10/13 | 163 | 165 | 163 | 165 | 22,000 |
2011/10/12 | 162 | 163 | 162 | 163 | 4,000 |
2011/10/11 | 164 | 168 | 163 | 164 | 8,000 |
2011/10/07 | 161 | 162 | 161 | 161 | 6,000 |
2011/10/06 | 162 | 162 | 161 | 161 | 3,000 |
2011/10/05 | 161 | 162 | 161 | 161 | 9,000 |
2011/10/04 | 162 | 162 | 161 | 162 | 21,000 |
2011/10/03 | 169 | 170 | 164 | 164 | 20,000 |
2011/09/30 | 175 | 175 | 171 | 173 | 15,000 |
2011/09/29 | 177 | 177 | 171 | 171 | 8,000 |
2011/09/28 | 172 | 176 | 171 | 176 | 18,000 |
2011/09/27 | 169 | 174 | 169 | 172 | 9,000 |
2011/09/26 | 163 | 164 | 163 | 164 | 34,000 |
2011/09/22 | 169 | 169 | 156 | 163 | 21,000 |
2011/09/21 | 168 | 169 | 165 | 169 | 7,000 |
2011/09/20 | 163 | 168 | 163 | 168 | 6,000 |
2011/09/16 | 170 | 170 | 167 | 168 | 15,000 |
2011/09/15 | 167 | 167 | 167 | 167 | 9,000 |
2011/09/14 | 164 | 168 | 164 | 168 | 5,000 |
2011/09/13 | 168 | 172 | 166 | 166 | 11,000 |
2011/09/12 | 171 | 171 | 168 | 168 | 6,000 |
2011/09/09 | 173 | 175 | 173 | 175 | 17,000 |
2011/09/08 | 175 | 177 | 174 | 174 | 7,000 |
2011/09/07 | 174 | 176 | 174 | 176 | 7,000 |
2011/09/06 | 176 | 177 | 175 | 177 | 10,000 |
2011/09/05 | 181 | 181 | 175 | 175 | 13,000 |
2011/09/02 | 181 | 182 | 181 | 182 | 11,000 |
2011/09/01 | 182 | 182 | 181 | 181 | 4,000 |
2011/08/31 | 182 | 182 | 180 | 180 | 4,000 |
2011/08/30 | 183 | 183 | 181 | 183 | 10,000 |
2011/08/29 | 180 | 182 | 180 | 181 | 6,000 |
2011/08/26 | 183 | 184 | 183 | 183 | 4,000 |
2011/08/25 | 185 | 185 | 181 | 181 | 7,000 |
2011/08/24 | 185 | 185 | 183 | 183 | 8,000 |
2011/08/23 | 184 | 184 | 175 | 183 | 12,000 |
2011/08/22 | 184 | 184 | 179 | 182 | 8,000 |
2011/08/19 | 180 | 184 | 177 | 184 | 14,000 |
2011/08/18 | 182 | 183 | 179 | 180 | 12,000 |
2011/08/17 | 183 | 183 | 179 | 179 | 9,000 |
2011/08/16 | 177 | 184 | 177 | 184 | 16,000 |
2011/08/15 | 181 | 186 | 180 | 181 | 11,000 |
2011/08/12 | 176 | 178 | 174 | 178 | 10,000 |
2011/08/11 | 169 | 171 | 169 | 171 | 9,000 |
2011/08/10 | 172 | 172 | 171 | 171 | 12,000 |
2011/08/09 | 172 | 172 | 165 | 168 | 19,000 |
2011/08/08 | 177 | 177 | 174 | 175 | 10,000 |
2011/08/05 | 179 | 179 | 177 | 177 | 10,000 |
2011/08/04 | 176 | 180 | 176 | 179 | 7,000 |
2011/08/03 | 177 | 177 | 175 | 176 | 30,000 |
2011/08/02 | 183 | 183 | 181 | 181 | 6,000 |
2011/08/01 | 181 | 183 | 181 | 183 | 14,000 |
2011/07/29 | 186 | 186 | 184 | 184 | 18,000 |
2011/07/28 | 189 | 189 | 187 | 188 | 20,000 |
2011/07/27 | 193 | 193 | 189 | 189 | 23,000 |
2011/07/26 | 194 | 195 | 190 | 194 | 25,000 |
2011/07/25 | 197 | 197 | 196 | 197 | 3,000 |
2011/07/22 | 202 | 202 | 196 | 198 | 15,000 |
2011/07/21 | 197 | 198 | 197 | 198 | 5,000 |
2011/07/20 | 195 | 198 | 195 | 198 | 16,000 |
2011/07/19 | 194 | 195 | 193 | 194 | 15,000 |
2011/07/15 | 192 | 194 | 192 | 194 | 13,000 |
2011/07/14 | 194 | 194 | 192 | 192 | 17,000 |
2011/07/13 | 197 | 198 | 195 | 197 | 21,000 |
2011/07/12 | 198 | 198 | 195 | 196 | 9,000 |
2011/07/11 | 199 | 200 | 196 | 199 | 14,000 |
2011/07/08 | 198 | 202 | 198 | 198 | 14,000 |
2011/07/07 | 201 | 202 | 199 | 202 | 14,000 |
2011/07/06 | 195 | 197 | 194 | 197 | 12,000 |
2011/07/05 | 193 | 199 | 193 | 195 | 5,000 |
2011/07/04 | 193 | 196 | 193 | 193 | 17,000 |
2011/07/01 | 193 | 193 | 191 | 191 | 11,000 |
2011/06/30 | 188 | 193 | 187 | 193 | 18,000 |
2011/06/29 | 188 | 189 | 186 | 189 | 14,000 |
2011/06/28 | 191 | 191 | 188 | 189 | 6,000 |
2011/06/27 | 188 | 188 | 186 | 188 | 13,000 |
2011/06/24 | 191 | 191 | 183 | 189 | 29,000 |
2011/06/23 | 191 | 191 | 185 | 190 | 21,000 |
2011/06/22 | 188 | 190 | 188 | 190 | 10,000 |
2011/06/21 | 186 | 188 | 185 | 188 | 10,000 |
2011/06/20 | 188 | 188 | 182 | 183 | 12,000 |
2011/06/17 | 193 | 193 | 190 | 190 | 17,000 |
2011/06/16 | 190 | 190 | 188 | 188 | 6,000 |
2011/06/15 | 190 | 195 | 186 | 194 | 25,000 |
2011/06/14 | 186 | 189 | 182 | 189 | 28,000 |
2011/06/13 | 189 | 189 | 187 | 188 | 15,000 |
2011/06/10 | 192 | 194 | 192 | 193 | 22,000 |
2011/06/09 | 194 | 194 | 191 | 191 | 14,000 |
2011/06/08 | 195 | 197 | 194 | 197 | 10,000 |
2011/06/07 | 201 | 201 | 196 | 198 | 8,000 |
2011/06/06 | 202 | 202 | 194 | 198 | 13,000 |
2011/06/03 | 200 | 203 | 200 | 202 | 15,000 |
2011/06/02 | 197 | 200 | 195 | 200 | 39,000 |
2011/06/01 | 202 | 202 | 198 | 198 | 12,000 |
2011/05/31 | 200 | 201 | 200 | 201 | 6,000 |
2011/05/30 | 203 | 203 | 199 | 200 | 9,000 |
2011/05/27 | 206 | 206 | 196 | 203 | 24,000 |
2011/05/26 | 203 | 203 | 202 | 202 | 9,000 |
2011/05/25 | 0 | 0 | 0 | 202 | 0 |
2011/05/24 | 202 | 202 | 201 | 202 | 8,000 |
2011/05/23 | 206 | 206 | 200 | 200 | 8,000 |
2011/05/20 | 209 | 209 | 207 | 207 | 12,000 |
2011/05/19 | 210 | 211 | 208 | 208 | 16,000 |
2011/05/18 | 217 | 218 | 214 | 215 | 11,000 |
2011/05/17 | 213 | 216 | 209 | 214 | 30,000 |
2011/05/16 | 214 | 222 | 213 | 219 | 35,000 |
2011/05/13 | 219 | 221 | 215 | 215 | 17,000 |
2011/05/12 | 222 | 223 | 219 | 219 | 19,000 |
2011/05/11 | 219 | 222 | 219 | 222 | 7,000 |
2011/05/10 | 217 | 221 | 217 | 221 | 9,000 |
2011/05/09 | 224 | 224 | 217 | 217 | 20,000 |
2011/05/06 | 214 | 225 | 214 | 225 | 15,000 |
2011/05/02 | 219 | 222 | 213 | 214 | 44,000 |
2011/04/28 | 215 | 218 | 212 | 212 | 21,000 |
2011/04/27 | 220 | 220 | 207 | 215 | 21,000 |
2011/04/26 | 215 | 215 | 210 | 212 | 14,000 |
2011/04/25 | 217 | 222 | 215 | 215 | 23,000 |
2011/04/22 | 223 | 223 | 217 | 220 | 26,000 |
2011/04/21 | 225 | 225 | 219 | 221 | 13,000 |
2011/04/20 | 223 | 227 | 223 | 225 | 9,000 |
2011/04/19 | 226 | 226 | 214 | 223 | 31,000 |
2011/04/18 | 226 | 232 | 226 | 230 | 24,000 |
2011/04/15 | 236 | 240 | 223 | 226 | 147,000 |
2011/04/14 | 205 | 254 | 205 | 248 | 160,000 |
2011/04/13 | 205 | 207 | 204 | 204 | 9,000 |
2011/04/12 | 210 | 210 | 201 | 206 | 18,000 |
2011/04/11 | 204 | 205 | 201 | 205 | 13,000 |
2011/04/08 | 200 | 208 | 199 | 201 | 17,000 |
2011/04/07 | 199 | 200 | 198 | 200 | 20,000 |
2011/04/06 | 204 | 204 | 200 | 200 | 13,000 |
2011/04/05 | 208 | 210 | 206 | 207 | 36,000 |
2011/04/04 | 210 | 210 | 210 | 210 | 12,000 |
2011/04/01 | 212 | 212 | 209 | 210 | 19,000 |
2011/03/31 | 215 | 215 | 209 | 210 | 44,000 |
2011/03/30 | 214 | 214 | 208 | 210 | 80,000 |
2011/03/29 | 207 | 214 | 207 | 214 | 14,000 |
2011/03/28 | 212 | 212 | 209 | 212 | 35,000 |
2011/03/25 | 217 | 217 | 212 | 214 | 28,000 |
2011/03/24 | 216 | 216 | 211 | 213 | 30,000 |
2011/03/23 | 217 | 220 | 205 | 214 | 83,000 |
2011/03/22 | 215 | 220 | 212 | 216 | 96,000 |
2011/03/18 | 204 | 208 | 200 | 207 | 74,000 |
2011/03/17 | 180 | 217 | 180 | 196 | 172,000 |
2011/03/16 | 164 | 177 | 164 | 172 | 81,000 |
2011/03/15 | 206 | 217 | 142 | 169 | 96,000 |
2011/03/14 | 201 | 229 | 201 | 222 | 40,000 |
2011/03/11 | 251 | 251 | 249 | 249 | 47,000 |
2011/03/10 | 256 | 256 | 251 | 251 | 8,000 |
2011/03/09 | 259 | 259 | 254 | 254 | 13,000 |
2011/03/08 | 263 | 264 | 259 | 259 | 26,000 |
2011/03/07 | 259 | 262 | 257 | 260 | 53,000 |
2011/03/04 | 262 | 262 | 257 | 257 | 33,000 |
2011/03/03 | 244 | 258 | 244 | 256 | 31,000 |
2011/03/02 | 246 | 246 | 243 | 244 | 21,000 |
2011/03/01 | 244 | 245 | 244 | 245 | 11,000 |
2011/02/28 | 240 | 240 | 238 | 239 | 14,000 |
2011/02/25 | 238 | 241 | 238 | 238 | 16,000 |
2011/02/24 | 238 | 240 | 237 | 237 | 19,000 |
2011/02/23 | 239 | 242 | 237 | 239 | 11,000 |
2011/02/22 | 243 | 243 | 239 | 239 | 9,000 |
2011/02/21 | 239 | 245 | 239 | 245 | 33,000 |
2011/02/18 | 239 | 240 | 238 | 238 | 15,000 |
2011/02/17 | 241 | 241 | 237 | 238 | 30,000 |
2011/02/16 | 243 | 245 | 240 | 240 | 18,000 |
2011/02/15 | 245 | 247 | 243 | 244 | 8,000 |
2011/02/14 | 238 | 242 | 238 | 242 | 4,000 |
2011/02/10 | 238 | 238 | 234 | 237 | 12,000 |
2011/02/09 | 239 | 239 | 237 | 238 | 20,000 |
2011/02/08 | 241 | 241 | 240 | 240 | 7,000 |
2011/02/07 | 240 | 243 | 240 | 241 | 10,000 |
2011/02/04 | 244 | 244 | 237 | 239 | 12,000 |
2011/02/03 | 241 | 241 | 239 | 239 | 12,000 |
2011/02/02 | 241 | 243 | 241 | 242 | 10,000 |
2011/02/01 | 243 | 245 | 239 | 241 | 30,000 |
2011/01/31 | 240 | 241 | 237 | 239 | 18,000 |
2011/01/28 | 234 | 243 | 234 | 241 | 17,000 |
2011/01/27 | 240 | 240 | 240 | 240 | 7,000 |
2011/01/26 | 242 | 242 | 240 | 240 | 12,000 |
2011/01/25 | 244 | 244 | 241 | 242 | 27,000 |
2011/01/24 | 242 | 242 | 241 | 241 | 11,000 |
2011/01/21 | 242 | 243 | 242 | 242 | 14,000 |
2011/01/20 | 242 | 243 | 242 | 242 | 9,000 |
2011/01/19 | 243 | 243 | 242 | 242 | 11,000 |
2011/01/18 | 243 | 243 | 241 | 241 | 4,000 |
2011/01/17 | 239 | 240 | 238 | 240 | 6,000 |
2011/01/14 | 237 | 241 | 236 | 239 | 14,000 |
2011/01/13 | 242 | 242 | 238 | 239 | 13,000 |
2011/01/12 | 241 | 244 | 240 | 241 | 11,000 |
2011/01/11 | 242 | 245 | 233 | 245 | 22,000 |
2011/01/07 | 237 | 242 | 237 | 241 | 19,000 |
2011/01/06 | 243 | 244 | 237 | 239 | 16,000 |
2011/01/05 | 240 | 242 | 234 | 236 | 13,000 |
2011/01/04 | 235 | 237 | 235 | 236 | 6,000 |