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 |
|---|---|---|---|---|---|
| 2013/12/30 | 276 | 283 | 276 | 283 | 37,000 |
| 2013/12/27 | 271 | 276 | 271 | 276 | 20,000 |
| 2013/12/26 | 269 | 272 | 269 | 270 | 20,000 |
| 2013/12/25 | 266 | 268 | 264 | 264 | 30,000 |
| 2013/12/24 | 268 | 271 | 267 | 270 | 42,000 |
| 2013/12/20 | 271 | 271 | 268 | 268 | 13,000 |
| 2013/12/19 | 270 | 274 | 270 | 273 | 21,000 |
| 2013/12/18 | 273 | 273 | 268 | 270 | 30,000 |
| 2013/12/17 | 274 | 274 | 270 | 272 | 24,000 |
| 2013/12/16 | 278 | 278 | 275 | 277 | 13,000 |
| 2013/12/13 | 276 | 282 | 276 | 281 | 60,000 |
| 2013/12/12 | 288 | 288 | 283 | 284 | 8,000 |
| 2013/12/11 | 291 | 291 | 288 | 291 | 19,000 |
| 2013/12/10 | 290 | 290 | 288 | 289 | 8,000 |
| 2013/12/09 | 295 | 295 | 279 | 293 | 38,000 |
| 2013/12/06 | 290 | 290 | 285 | 288 | 14,000 |
| 2013/12/05 | 283 | 284 | 283 | 284 | 14,000 |
| 2013/12/04 | 290 | 291 | 285 | 285 | 13,000 |
| 2013/12/03 | 295 | 295 | 290 | 290 | 13,000 |
| 2013/12/02 | 290 | 295 | 286 | 295 | 46,000 |
| 2013/11/29 | 280 | 289 | 280 | 286 | 61,000 |
| 2013/11/28 | 281 | 281 | 278 | 279 | 18,000 |
| 2013/11/27 | 279 | 281 | 278 | 279 | 31,000 |
| 2013/11/26 | 280 | 281 | 278 | 279 | 26,000 |
| 2013/11/25 | 275 | 279 | 275 | 279 | 38,000 |
| 2013/11/22 | 274 | 276 | 273 | 275 | 56,000 |
| 2013/11/21 | 271 | 273 | 270 | 271 | 16,000 |
| 2013/11/20 | 268 | 271 | 268 | 271 | 22,000 |
| 2013/11/19 | 272 | 272 | 265 | 270 | 18,000 |
| 2013/11/18 | 272 | 274 | 271 | 272 | 22,000 |
| 2013/11/15 | 270 | 273 | 270 | 271 | 19,000 |
| 2013/11/14 | 271 | 274 | 269 | 269 | 42,000 |
| 2013/11/13 | 272 | 274 | 272 | 274 | 11,000 |
| 2013/11/12 | 271 | 272 | 263 | 272 | 28,000 |
| 2013/11/11 | 274 | 274 | 268 | 269 | 29,000 |
| 2013/11/08 | 267 | 269 | 267 | 268 | 23,000 |
| 2013/11/07 | 274 | 274 | 268 | 268 | 17,000 |
| 2013/11/06 | 268 | 279 | 266 | 272 | 25,000 |
| 2013/11/05 | 265 | 272 | 265 | 268 | 43,000 |
| 2013/11/01 | 282 | 282 | 254 | 264 | 210,000 |
| 2013/10/31 | 292 | 303 | 292 | 295 | 95,000 |
| 2013/10/30 | 294 | 303 | 290 | 291 | 78,000 |
| 2013/10/29 | 297 | 297 | 290 | 292 | 48,000 |
| 2013/10/28 | 296 | 299 | 294 | 297 | 17,000 |
| 2013/10/25 | 295 | 295 | 290 | 294 | 38,000 |
| 2013/10/24 | 300 | 300 | 294 | 297 | 29,000 |
| 2013/10/23 | 303 | 305 | 300 | 300 | 58,000 |
| 2013/10/22 | 295 | 309 | 295 | 303 | 106,000 |
| 2013/10/21 | 286 | 303 | 286 | 295 | 100,000 |
| 2013/10/18 | 285 | 285 | 282 | 282 | 10,000 |
| 2013/10/17 | 285 | 286 | 284 | 285 | 38,000 |
| 2013/10/16 | 276 | 282 | 276 | 281 | 10,000 |
| 2013/10/15 | 279 | 282 | 278 | 280 | 20,000 |
| 2013/10/11 | 277 | 277 | 269 | 277 | 30,000 |
| 2013/10/10 | 269 | 272 | 269 | 272 | 25,000 |
| 2013/10/09 | 268 | 270 | 268 | 270 | 15,000 |
| 2013/10/08 | 262 | 278 | 262 | 270 | 39,000 |
| 2013/10/07 | 271 | 272 | 268 | 268 | 17,000 |
| 2013/10/04 | 270 | 276 | 265 | 275 | 26,000 |
| 2013/10/03 | 276 | 281 | 275 | 275 | 16,000 |
| 2013/10/02 | 286 | 286 | 275 | 275 | 41,000 |
| 2013/10/01 | 286 | 288 | 282 | 282 | 36,000 |
| 2013/09/30 | 287 | 291 | 285 | 291 | 33,000 |
| 2013/09/27 | 292 | 295 | 287 | 292 | 27,000 |
| 2013/09/26 | 283 | 290 | 283 | 287 | 53,000 |
| 2013/09/25 | 287 | 287 | 282 | 284 | 77,000 |
| 2013/09/24 | 268 | 288 | 268 | 280 | 77,000 |
| 2013/09/20 | 273 | 273 | 265 | 266 | 38,000 |
| 2013/09/19 | 264 | 271 | 264 | 271 | 58,000 |
| 2013/09/18 | 259 | 266 | 259 | 263 | 52,000 |
| 2013/09/17 | 254 | 261 | 254 | 259 | 76,000 |
| 2013/09/13 | 251 | 253 | 251 | 252 | 78,000 |
| 2013/09/12 | 253 | 254 | 249 | 250 | 74,000 |
| 2013/09/11 | 255 | 255 | 253 | 253 | 33,000 |
| 2013/09/10 | 253 | 255 | 253 | 255 | 42,000 |
| 2013/09/09 | 251 | 253 | 250 | 250 | 64,000 |
| 2013/09/06 | 258 | 258 | 249 | 250 | 125,000 |
| 2013/09/05 | 263 | 263 | 261 | 261 | 34,000 |
| 2013/09/04 | 261 | 262 | 259 | 262 | 24,000 |
| 2013/09/03 | 259 | 262 | 258 | 262 | 27,000 |
| 2013/09/02 | 262 | 262 | 259 | 259 | 7,000 |
| 2013/08/30 | 262 | 262 | 260 | 260 | 18,000 |
| 2013/08/29 | 262 | 267 | 262 | 262 | 16,000 |
| 2013/08/28 | 266 | 270 | 263 | 264 | 12,000 |
| 2013/08/27 | 267 | 268 | 267 | 267 | 9,000 |
| 2013/08/26 | 274 | 278 | 270 | 270 | 20,000 |
| 2013/08/23 | 270 | 273 | 270 | 272 | 5,000 |
| 2013/08/22 | 269 | 269 | 268 | 269 | 9,000 |
| 2013/08/21 | 270 | 270 | 267 | 269 | 18,000 |
| 2013/08/20 | 270 | 270 | 269 | 269 | 15,000 |
| 2013/08/19 | 272 | 272 | 270 | 270 | 17,000 |
| 2013/08/16 | 273 | 278 | 273 | 274 | 14,000 |
| 2013/08/15 | 273 | 275 | 270 | 272 | 19,000 |
| 2013/08/14 | 268 | 276 | 268 | 272 | 25,000 |
| 2013/08/13 | 267 | 270 | 266 | 266 | 28,000 |
| 2013/08/12 | 270 | 270 | 266 | 266 | 52,000 |
| 2013/08/09 | 279 | 279 | 267 | 271 | 47,000 |
| 2013/08/08 | 284 | 288 | 280 | 280 | 16,000 |
| 2013/08/07 | 287 | 289 | 282 | 284 | 17,000 |
| 2013/08/06 | 290 | 291 | 286 | 287 | 45,000 |
| 2013/08/05 | 290 | 292 | 286 | 290 | 39,000 |
| 2013/08/02 | 288 | 294 | 282 | 286 | 78,000 |
| 2013/08/01 | 273 | 275 | 272 | 272 | 33,000 |
| 2013/07/31 | 272 | 280 | 267 | 269 | 108,000 |
| 2013/07/30 | 277 | 278 | 271 | 273 | 49,000 |
| 2013/07/29 | 280 | 287 | 272 | 272 | 66,000 |
| 2013/07/26 | 298 | 298 | 294 | 296 | 15,000 |
| 2013/07/25 | 300 | 302 | 298 | 298 | 13,000 |
| 2013/07/24 | 303 | 305 | 297 | 302 | 21,000 |
| 2013/07/23 | 297 | 302 | 297 | 300 | 13,000 |
| 2013/07/22 | 306 | 306 | 301 | 302 | 14,000 |
| 2013/07/19 | 316 | 317 | 305 | 306 | 108,000 |
| 2013/07/18 | 306 | 316 | 303 | 312 | 106,000 |
| 2013/07/17 | 284 | 315 | 284 | 304 | 104,000 |
| 2013/07/16 | 281 | 284 | 281 | 282 | 17,000 |
| 2013/07/12 | 278 | 281 | 277 | 281 | 14,000 |
| 2013/07/11 | 277 | 280 | 277 | 280 | 6,000 |
| 2013/07/10 | 282 | 282 | 278 | 278 | 8,000 |
| 2013/07/09 | 281 | 281 | 280 | 281 | 7,000 |
| 2013/07/08 | 283 | 283 | 281 | 281 | 12,000 |
| 2013/07/05 | 278 | 280 | 277 | 280 | 9,000 |
| 2013/07/04 | 278 | 278 | 272 | 274 | 6,000 |
| 2013/07/03 | 279 | 279 | 277 | 278 | 11,000 |
| 2013/07/02 | 279 | 279 | 277 | 279 | 8,000 |
| 2013/07/01 | 268 | 277 | 263 | 277 | 13,000 |
| 2013/06/28 | 263 | 268 | 263 | 268 | 18,000 |
| 2013/06/27 | 275 | 275 | 257 | 263 | 40,000 |
| 2013/06/26 | 275 | 278 | 256 | 273 | 20,000 |
| 2013/06/25 | 275 | 283 | 275 | 275 | 28,000 |
| 2013/06/24 | 275 | 275 | 272 | 272 | 7,000 |
| 2013/06/21 | 272 | 272 | 266 | 271 | 15,000 |
| 2013/06/20 | 275 | 280 | 273 | 273 | 10,000 |
| 2013/06/19 | 283 | 283 | 275 | 276 | 13,000 |
| 2013/06/18 | 270 | 276 | 268 | 269 | 16,000 |
| 2013/06/17 | 255 | 264 | 255 | 264 | 19,000 |
| 2013/06/14 | 260 | 263 | 256 | 260 | 54,000 |
| 2013/06/13 | 269 | 269 | 258 | 261 | 48,000 |
| 2013/06/12 | 264 | 268 | 263 | 268 | 26,000 |
| 2013/06/11 | 272 | 277 | 263 | 263 | 34,000 |
| 2013/06/10 | 260 | 269 | 260 | 266 | 68,000 |
| 2013/06/07 | 276 | 276 | 255 | 259 | 58,000 |
| 2013/06/06 | 286 | 286 | 272 | 272 | 28,000 |
| 2013/06/05 | 296 | 296 | 291 | 293 | 22,000 |
| 2013/06/04 | 295 | 296 | 290 | 296 | 24,000 |
| 2013/06/03 | 284 | 295 | 278 | 292 | 41,000 |
| 2013/05/31 | 286 | 292 | 278 | 278 | 20,000 |
| 2013/05/30 | 284 | 295 | 277 | 277 | 52,000 |
| 2013/05/29 | 286 | 295 | 285 | 292 | 18,000 |
| 2013/05/28 | 278 | 283 | 276 | 276 | 74,000 |
| 2013/05/27 | 297 | 303 | 290 | 290 | 60,000 |
| 2013/05/24 | 301 | 301 | 283 | 290 | 48,000 |
| 2013/05/23 | 318 | 318 | 300 | 302 | 69,000 |
| 2013/05/22 | 316 | 317 | 313 | 316 | 34,000 |
| 2013/05/21 | 323 | 324 | 312 | 313 | 39,000 |
| 2013/05/20 | 316 | 324 | 316 | 322 | 56,000 |
| 2013/05/17 | 306 | 315 | 297 | 307 | 57,000 |
| 2013/05/16 | 319 | 319 | 291 | 299 | 128,000 |
| 2013/05/15 | 327 | 333 | 300 | 303 | 170,000 |
| 2013/05/14 | 327 | 327 | 321 | 324 | 36,000 |
| 2013/05/13 | 326 | 329 | 325 | 327 | 32,000 |
| 2013/05/10 | 329 | 329 | 326 | 327 | 34,000 |
| 2013/05/09 | 328 | 329 | 325 | 326 | 55,000 |
| 2013/05/08 | 329 | 329 | 326 | 328 | 44,000 |
| 2013/05/07 | 325 | 330 | 325 | 329 | 28,000 |
| 2013/05/02 | 328 | 328 | 322 | 323 | 24,000 |
| 2013/05/01 | 330 | 330 | 328 | 329 | 23,000 |
| 2013/04/30 | 327 | 335 | 320 | 330 | 54,000 |
| 2013/04/26 | 322 | 337 | 320 | 324 | 99,000 |
| 2013/04/25 | 322 | 324 | 317 | 320 | 85,000 |
| 2013/04/24 | 314 | 319 | 312 | 319 | 61,000 |
| 2013/04/23 | 315 | 317 | 310 | 313 | 72,000 |
| 2013/04/22 | 303 | 305 | 302 | 305 | 54,000 |
| 2013/04/19 | 301 | 304 | 298 | 301 | 10,000 |
| 2013/04/18 | 302 | 304 | 300 | 301 | 35,000 |
| 2013/04/17 | 299 | 301 | 295 | 299 | 17,000 |
| 2013/04/16 | 291 | 300 | 291 | 292 | 42,000 |
| 2013/04/15 | 298 | 298 | 295 | 295 | 18,000 |
| 2013/04/12 | 299 | 300 | 297 | 298 | 38,000 |
| 2013/04/11 | 306 | 310 | 302 | 305 | 42,000 |
| 2013/04/10 | 309 | 309 | 304 | 306 | 23,000 |
| 2013/04/09 | 319 | 319 | 307 | 314 | 74,000 |
| 2013/04/08 | 296 | 314 | 296 | 314 | 72,000 |
| 2013/04/05 | 294 | 298 | 287 | 296 | 84,000 |
| 2013/04/04 | 279 | 287 | 276 | 287 | 40,000 |
| 2013/04/03 | 272 | 288 | 270 | 285 | 47,000 |
| 2013/04/02 | 270 | 271 | 256 | 269 | 69,000 |
| 2013/04/01 | 297 | 297 | 278 | 278 | 56,000 |
| 2013/03/29 | 299 | 301 | 297 | 297 | 41,000 |
| 2013/03/28 | 300 | 302 | 296 | 298 | 32,000 |
| 2013/03/27 | 302 | 302 | 295 | 297 | 32,000 |
| 2013/03/26 | 299 | 303 | 297 | 299 | 77,000 |
| 2013/03/25 | 309 | 309 | 299 | 300 | 124,000 |
| 2013/03/22 | 316 | 316 | 311 | 312 | 51,000 |
| 2013/03/21 | 313 | 319 | 310 | 319 | 92,000 |
| 2013/03/19 | 318 | 319 | 313 | 317 | 78,000 |
| 2013/03/18 | 320 | 320 | 302 | 305 | 147,000 |
| 2013/03/15 | 334 | 334 | 325 | 327 | 103,000 |
| 2013/03/14 | 336 | 344 | 332 | 335 | 163,000 |
| 2013/03/13 | 323 | 334 | 321 | 332 | 214,000 |
| 2013/03/12 | 336 | 338 | 324 | 327 | 506,000 |
| 2013/03/11 | 380 | 381 | 333 | 342 | 1,747,000 |
| 2013/03/08 | 378 | 410 | 371 | 390 | 7,395,000 |
| 2013/03/07 | 250 | 330 | 250 | 330 | 713,000 |
| 2013/03/06 | 250 | 250 | 249 | 250 | 13,000 |
| 2013/03/05 | 257 | 257 | 251 | 251 | 10,000 |
| 2013/03/04 | 251 | 257 | 251 | 254 | 6,000 |
| 2013/03/01 | 254 | 255 | 254 | 255 | 7,000 |
| 2013/02/28 | 253 | 254 | 251 | 254 | 8,000 |
| 2013/02/27 | 256 | 256 | 255 | 255 | 5,000 |
| 2013/02/26 | 256 | 260 | 256 | 260 | 6,000 |
| 2013/02/25 | 252 | 263 | 252 | 262 | 61,000 |
| 2013/02/22 | 256 | 257 | 250 | 251 | 16,000 |
| 2013/02/21 | 251 | 256 | 250 | 256 | 33,000 |
| 2013/02/20 | 250 | 251 | 246 | 251 | 12,000 |
| 2013/02/19 | 245 | 247 | 245 | 246 | 19,000 |
| 2013/02/18 | 236 | 245 | 236 | 242 | 13,000 |
| 2013/02/15 | 236 | 237 | 234 | 234 | 23,000 |
| 2013/02/14 | 240 | 244 | 240 | 244 | 13,000 |
| 2013/02/13 | 246 | 246 | 243 | 243 | 11,000 |
| 2013/02/12 | 254 | 254 | 246 | 246 | 8,000 |
| 2013/02/08 | 252 | 252 | 250 | 250 | 11,000 |
| 2013/02/07 | 247 | 251 | 243 | 249 | 10,000 |
| 2013/02/06 | 248 | 250 | 238 | 249 | 70,000 |
| 2013/02/05 | 251 | 251 | 250 | 250 | 10,000 |
| 2013/02/04 | 251 | 253 | 251 | 253 | 25,000 |
| 2013/02/01 | 252 | 254 | 252 | 254 | 14,000 |
| 2013/01/31 | 254 | 255 | 253 | 254 | 16,000 |
| 2013/01/30 | 255 | 257 | 255 | 257 | 6,000 |
| 2013/01/29 | 256 | 256 | 255 | 256 | 6,000 |
| 2013/01/28 | 259 | 259 | 250 | 253 | 37,000 |
| 2013/01/25 | 259 | 260 | 252 | 254 | 46,000 |
| 2013/01/24 | 255 | 257 | 255 | 257 | 14,000 |
| 2013/01/23 | 252 | 260 | 252 | 254 | 32,000 |
| 2013/01/22 | 247 | 252 | 247 | 252 | 45,000 |
| 2013/01/21 | 246 | 247 | 243 | 247 | 42,000 |
| 2013/01/18 | 245 | 247 | 241 | 246 | 43,000 |
| 2013/01/17 | 241 | 241 | 240 | 241 | 20,000 |
| 2013/01/16 | 242 | 242 | 241 | 241 | 19,000 |
| 2013/01/15 | 241 | 244 | 241 | 244 | 33,000 |
| 2013/01/11 | 237 | 239 | 237 | 238 | 38,000 |
| 2013/01/10 | 233 | 237 | 233 | 237 | 10,000 |
| 2013/01/09 | 234 | 235 | 232 | 233 | 9,000 |
| 2013/01/08 | 238 | 240 | 237 | 237 | 10,000 |
| 2013/01/07 | 241 | 241 | 238 | 238 | 7,000 |
| 2013/01/04 | 235 | 240 | 233 | 237 | 55,000 |