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 |
---|---|---|---|---|---|
2014/12/30 | 290 | 290 | 284 | 286 | 7,000 |
2014/12/29 | 283 | 290 | 282 | 289 | 8,000 |
2014/12/26 | 283 | 283 | 282 | 282 | 10,000 |
2014/12/25 | 279 | 286 | 275 | 283 | 34,000 |
2014/12/24 | 280 | 280 | 277 | 278 | 20,000 |
2014/12/22 | 277 | 279 | 273 | 276 | 21,000 |
2014/12/19 | 279 | 279 | 276 | 279 | 14,000 |
2014/12/18 | 278 | 278 | 276 | 278 | 7,000 |
2014/12/17 | 272 | 275 | 271 | 271 | 21,000 |
2014/12/16 | 282 | 282 | 272 | 272 | 33,000 |
2014/12/15 | 293 | 293 | 290 | 290 | 12,000 |
2014/12/12 | 294 | 296 | 293 | 293 | 34,000 |
2014/12/11 | 295 | 300 | 285 | 300 | 46,000 |
2014/12/10 | 299 | 299 | 292 | 292 | 42,000 |
2014/12/09 | 307 | 307 | 299 | 299 | 40,000 |
2014/12/08 | 302 | 308 | 300 | 307 | 56,000 |
2014/12/05 | 300 | 303 | 299 | 302 | 55,000 |
2014/12/04 | 289 | 308 | 289 | 301 | 82,000 |
2014/12/03 | 288 | 293 | 286 | 289 | 42,000 |
2014/12/02 | 279 | 286 | 279 | 286 | 27,000 |
2014/12/01 | 281 | 281 | 278 | 278 | 16,000 |
2014/11/28 | 280 | 280 | 276 | 277 | 27,000 |
2014/11/27 | 275 | 280 | 273 | 280 | 31,000 |
2014/11/26 | 274 | 278 | 274 | 277 | 23,000 |
2014/11/25 | 277 | 280 | 274 | 278 | 28,000 |
2014/11/21 | 272 | 277 | 271 | 271 | 48,000 |
2014/11/20 | 273 | 273 | 271 | 271 | 7,000 |
2014/11/19 | 270 | 273 | 265 | 272 | 33,000 |
2014/11/18 | 267 | 269 | 267 | 269 | 22,000 |
2014/11/17 | 265 | 265 | 263 | 264 | 9,000 |
2014/11/14 | 268 | 270 | 266 | 268 | 41,000 |
2014/11/13 | 262 | 265 | 262 | 265 | 15,000 |
2014/11/12 | 264 | 266 | 260 | 262 | 17,000 |
2014/11/11 | 264 | 264 | 263 | 263 | 24,000 |
2014/11/10 | 260 | 264 | 260 | 263 | 13,000 |
2014/11/07 | 263 | 263 | 257 | 259 | 8,000 |
2014/11/06 | 265 | 265 | 258 | 261 | 17,000 |
2014/11/05 | 259 | 263 | 258 | 263 | 38,000 |
2014/11/04 | 260 | 260 | 253 | 259 | 44,000 |
2014/10/31 | 244 | 252 | 243 | 249 | 43,000 |
2014/10/30 | 248 | 249 | 241 | 241 | 32,000 |
2014/10/29 | 245 | 247 | 245 | 247 | 8,000 |
2014/10/28 | 245 | 248 | 244 | 248 | 6,000 |
2014/10/27 | 249 | 249 | 244 | 248 | 18,000 |
2014/10/24 | 247 | 247 | 246 | 246 | 12,000 |
2014/10/23 | 241 | 241 | 241 | 241 | 4,000 |
2014/10/22 | 240 | 241 | 239 | 240 | 10,000 |
2014/10/21 | 240 | 241 | 240 | 240 | 11,000 |
2014/10/20 | 242 | 242 | 240 | 240 | 9,000 |
2014/10/17 | 236 | 236 | 236 | 236 | 4,000 |
2014/10/16 | 240 | 240 | 236 | 236 | 19,000 |
2014/10/15 | 239 | 242 | 239 | 240 | 33,000 |
2014/10/14 | 241 | 242 | 237 | 239 | 52,000 |
2014/10/10 | 250 | 250 | 245 | 245 | 44,000 |
2014/10/09 | 254 | 254 | 251 | 251 | 14,000 |
2014/10/08 | 249 | 253 | 249 | 253 | 23,000 |
2014/10/07 | 261 | 261 | 257 | 257 | 22,000 |
2014/10/06 | 260 | 260 | 257 | 260 | 9,000 |
2014/10/03 | 255 | 260 | 255 | 256 | 30,000 |
2014/10/02 | 259 | 259 | 255 | 256 | 15,000 |
2014/10/01 | 262 | 264 | 260 | 263 | 29,000 |
2014/09/30 | 262 | 262 | 261 | 261 | 14,000 |
2014/09/29 | 259 | 261 | 259 | 261 | 6,000 |
2014/09/26 | 260 | 263 | 260 | 262 | 10,000 |
2014/09/25 | 262 | 265 | 262 | 265 | 31,000 |
2014/09/24 | 264 | 264 | 262 | 263 | 8,000 |
2014/09/22 | 261 | 263 | 261 | 263 | 9,000 |
2014/09/19 | 263 | 265 | 255 | 263 | 41,000 |
2014/09/18 | 262 | 262 | 260 | 262 | 5,000 |
2014/09/17 | 262 | 263 | 260 | 261 | 29,000 |
2014/09/16 | 262 | 263 | 258 | 259 | 14,000 |
2014/09/12 | 260 | 261 | 260 | 261 | 41,000 |
2014/09/11 | 262 | 263 | 261 | 262 | 11,000 |
2014/09/10 | 261 | 261 | 260 | 261 | 12,000 |
2014/09/09 | 261 | 261 | 260 | 260 | 12,000 |
2014/09/08 | 260 | 260 | 258 | 260 | 8,000 |
2014/09/05 | 257 | 260 | 256 | 259 | 12,000 |
2014/09/04 | 258 | 259 | 258 | 259 | 6,000 |
2014/09/03 | 260 | 261 | 257 | 259 | 20,000 |
2014/09/02 | 258 | 260 | 255 | 259 | 41,000 |
2014/09/01 | 258 | 261 | 258 | 261 | 3,000 |
2014/08/29 | 257 | 260 | 256 | 258 | 19,000 |
2014/08/28 | 256 | 257 | 254 | 257 | 11,000 |
2014/08/27 | 256 | 256 | 256 | 256 | 1,000 |
2014/08/26 | 258 | 258 | 256 | 256 | 5,000 |
2014/08/25 | 258 | 259 | 258 | 259 | 4,000 |
2014/08/22 | 263 | 263 | 258 | 258 | 22,000 |
2014/08/21 | 259 | 263 | 255 | 263 | 28,000 |
2014/08/20 | 254 | 258 | 254 | 258 | 19,000 |
2014/08/19 | 256 | 256 | 254 | 254 | 5,000 |
2014/08/18 | 253 | 256 | 253 | 256 | 13,000 |
2014/08/15 | 251 | 251 | 250 | 251 | 6,000 |
2014/08/14 | 248 | 251 | 247 | 251 | 12,000 |
2014/08/13 | 249 | 249 | 247 | 248 | 9,000 |
2014/08/12 | 251 | 251 | 247 | 247 | 21,000 |
2014/08/11 | 248 | 248 | 248 | 248 | 2,000 |
2014/08/08 | 246 | 250 | 245 | 247 | 37,000 |
2014/08/07 | 250 | 251 | 246 | 246 | 12,000 |
2014/08/06 | 248 | 248 | 246 | 247 | 13,000 |
2014/08/05 | 248 | 249 | 247 | 248 | 18,000 |
2014/08/04 | 246 | 249 | 246 | 248 | 45,000 |
2014/08/01 | 259 | 260 | 241 | 245 | 105,000 |
2014/07/31 | 263 | 263 | 262 | 262 | 6,000 |
2014/07/30 | 261 | 261 | 260 | 260 | 4,000 |
2014/07/29 | 262 | 263 | 262 | 263 | 10,000 |
2014/07/28 | 264 | 264 | 262 | 262 | 4,000 |
2014/07/25 | 263 | 264 | 262 | 264 | 19,000 |
2014/07/24 | 261 | 262 | 261 | 262 | 14,000 |
2014/07/23 | 261 | 262 | 261 | 261 | 8,000 |
2014/07/22 | 259 | 263 | 259 | 263 | 8,000 |
2014/07/18 | 263 | 263 | 259 | 259 | 10,000 |
2014/07/17 | 261 | 263 | 261 | 263 | 2,000 |
2014/07/16 | 264 | 266 | 262 | 263 | 21,000 |
2014/07/15 | 264 | 266 | 263 | 264 | 21,000 |
2014/07/14 | 265 | 267 | 261 | 267 | 5,000 |
2014/07/11 | 263 | 265 | 263 | 265 | 23,000 |
2014/07/10 | 264 | 265 | 263 | 263 | 10,000 |
2014/07/09 | 266 | 269 | 266 | 266 | 13,000 |
2014/07/08 | 267 | 269 | 267 | 269 | 10,000 |
2014/07/07 | 267 | 269 | 267 | 267 | 25,000 |
2014/07/04 | 264 | 267 | 263 | 267 | 21,000 |
2014/07/03 | 264 | 265 | 264 | 264 | 8,000 |
2014/07/02 | 265 | 265 | 261 | 264 | 11,000 |
2014/07/01 | 268 | 268 | 261 | 262 | 30,000 |
2014/06/30 | 263 | 268 | 263 | 268 | 11,000 |
2014/06/27 | 268 | 268 | 263 | 264 | 6,000 |
2014/06/26 | 265 | 267 | 264 | 265 | 18,000 |
2014/06/25 | 269 | 269 | 268 | 268 | 14,000 |
2014/06/24 | 269 | 269 | 267 | 269 | 27,000 |
2014/06/23 | 265 | 267 | 263 | 267 | 28,000 |
2014/06/20 | 261 | 263 | 260 | 261 | 12,000 |
2014/06/19 | 261 | 263 | 260 | 263 | 24,000 |
2014/06/18 | 257 | 262 | 257 | 259 | 20,000 |
2014/06/17 | 254 | 257 | 254 | 257 | 6,000 |
2014/06/16 | 253 | 260 | 252 | 253 | 16,000 |
2014/06/13 | 249 | 253 | 249 | 253 | 34,000 |
2014/06/12 | 251 | 251 | 251 | 251 | 2,000 |
2014/06/11 | 248 | 255 | 248 | 249 | 14,000 |
2014/06/10 | 248 | 249 | 248 | 249 | 2,000 |
2014/06/09 | 250 | 252 | 247 | 249 | 21,000 |
2014/06/06 | 253 | 253 | 249 | 250 | 9,000 |
2014/06/05 | 247 | 251 | 247 | 249 | 12,000 |
2014/06/04 | 250 | 250 | 248 | 248 | 10,000 |
2014/06/03 | 252 | 252 | 246 | 248 | 20,000 |
2014/06/02 | 249 | 253 | 249 | 252 | 10,000 |
2014/05/30 | 250 | 250 | 248 | 249 | 7,000 |
2014/05/29 | 254 | 254 | 249 | 250 | 11,000 |
2014/05/28 | 248 | 249 | 246 | 246 | 12,000 |
2014/05/27 | 251 | 251 | 247 | 247 | 5,000 |
2014/05/26 | 253 | 253 | 246 | 246 | 15,000 |
2014/05/23 | 248 | 250 | 244 | 244 | 25,000 |
2014/05/22 | 241 | 244 | 239 | 244 | 7,000 |
2014/05/21 | 239 | 245 | 238 | 238 | 48,000 |
2014/05/20 | 248 | 248 | 239 | 239 | 24,000 |
2014/05/19 | 252 | 254 | 248 | 248 | 20,000 |
2014/05/16 | 259 | 259 | 252 | 252 | 29,000 |
2014/05/15 | 263 | 264 | 259 | 260 | 34,000 |
2014/05/14 | 264 | 264 | 264 | 264 | 1,000 |
2014/05/13 | 264 | 264 | 264 | 264 | 3,000 |
2014/05/12 | 266 | 266 | 259 | 261 | 10,000 |
2014/05/09 | 260 | 262 | 260 | 260 | 30,000 |
2014/05/08 | 259 | 259 | 254 | 259 | 12,000 |
2014/05/07 | 253 | 257 | 253 | 257 | 19,000 |
2014/05/02 | 253 | 253 | 253 | 253 | 6,000 |
2014/05/01 | 252 | 253 | 251 | 253 | 10,000 |
2014/04/30 | 255 | 255 | 255 | 255 | 8,000 |
2014/04/28 | 254 | 255 | 254 | 255 | 13,000 |
2014/04/25 | 252 | 254 | 252 | 254 | 13,000 |
2014/04/24 | 251 | 254 | 251 | 253 | 21,000 |
2014/04/23 | 254 | 255 | 254 | 255 | 2,000 |
2014/04/22 | 258 | 258 | 254 | 254 | 9,000 |
2014/04/21 | 254 | 255 | 254 | 254 | 14,000 |
2014/04/18 | 255 | 257 | 255 | 257 | 7,000 |
2014/04/17 | 254 | 254 | 253 | 254 | 5,000 |
2014/04/16 | 256 | 256 | 253 | 254 | 5,000 |
2014/04/15 | 255 | 255 | 254 | 254 | 5,000 |
2014/04/14 | 251 | 252 | 250 | 252 | 15,000 |
2014/04/11 | 254 | 254 | 250 | 250 | 30,000 |
2014/04/10 | 260 | 260 | 257 | 257 | 5,000 |
2014/04/09 | 260 | 261 | 256 | 258 | 34,000 |
2014/04/08 | 263 | 266 | 262 | 264 | 9,000 |
2014/04/07 | 266 | 267 | 266 | 267 | 7,000 |
2014/04/04 | 267 | 269 | 265 | 266 | 4,000 |
2014/04/03 | 263 | 269 | 263 | 267 | 19,000 |
2014/04/02 | 264 | 267 | 264 | 267 | 10,000 |
2014/04/01 | 261 | 265 | 260 | 263 | 36,000 |
2014/03/31 | 257 | 258 | 257 | 258 | 4,000 |
2014/03/28 | 261 | 261 | 257 | 257 | 11,000 |
2014/03/27 | 255 | 261 | 255 | 255 | 12,000 |
2014/03/26 | 265 | 265 | 256 | 257 | 53,000 |
2014/03/25 | 275 | 275 | 260 | 264 | 21,000 |
2014/03/24 | 264 | 269 | 264 | 267 | 11,000 |
2014/03/20 | 264 | 265 | 262 | 264 | 7,000 |
2014/03/19 | 274 | 274 | 263 | 265 | 9,000 |
2014/03/18 | 269 | 269 | 263 | 269 | 14,000 |
2014/03/17 | 266 | 266 | 262 | 262 | 15,000 |
2014/03/14 | 270 | 270 | 265 | 266 | 61,000 |
2014/03/13 | 273 | 275 | 273 | 274 | 17,000 |
2014/03/12 | 268 | 272 | 268 | 271 | 11,000 |
2014/03/11 | 275 | 277 | 275 | 276 | 5,000 |
2014/03/10 | 278 | 278 | 275 | 276 | 17,000 |
2014/03/07 | 279 | 279 | 276 | 278 | 8,000 |
2014/03/06 | 277 | 277 | 277 | 277 | 1,000 |
2014/03/05 | 274 | 274 | 274 | 274 | 5,000 |
2014/03/04 | 269 | 275 | 269 | 275 | 6,000 |
2014/03/03 | 268 | 268 | 265 | 266 | 13,000 |
2014/02/28 | 272 | 275 | 272 | 275 | 5,000 |
2014/02/27 | 278 | 280 | 278 | 278 | 11,000 |
2014/02/26 | 281 | 281 | 281 | 281 | 1,000 |
2014/02/25 | 278 | 282 | 278 | 281 | 13,000 |
2014/02/24 | 275 | 275 | 274 | 274 | 5,000 |
2014/02/21 | 270 | 274 | 270 | 273 | 7,000 |
2014/02/20 | 277 | 277 | 269 | 270 | 20,000 |
2014/02/19 | 278 | 278 | 271 | 275 | 6,000 |
2014/02/18 | 267 | 277 | 267 | 277 | 10,000 |
2014/02/17 | 271 | 271 | 267 | 267 | 10,000 |
2014/02/14 | 269 | 269 | 263 | 264 | 23,000 |
2014/02/13 | 270 | 274 | 268 | 268 | 24,000 |
2014/02/12 | 269 | 273 | 269 | 272 | 6,000 |
2014/02/10 | 271 | 271 | 267 | 268 | 9,000 |
2014/02/07 | 264 | 276 | 264 | 266 | 21,000 |
2014/02/06 | 265 | 266 | 260 | 263 | 10,000 |
2014/02/05 | 261 | 267 | 259 | 260 | 40,000 |
2014/02/04 | 257 | 268 | 257 | 257 | 73,000 |
2014/02/03 | 271 | 280 | 271 | 273 | 13,000 |
2014/01/31 | 292 | 292 | 272 | 275 | 24,000 |
2014/01/30 | 280 | 280 | 275 | 276 | 32,000 |
2014/01/29 | 273 | 284 | 273 | 283 | 52,000 |
2014/01/28 | 274 | 283 | 271 | 273 | 44,000 |
2014/01/27 | 282 | 282 | 272 | 274 | 41,000 |
2014/01/24 | 291 | 291 | 280 | 283 | 38,000 |
2014/01/23 | 296 | 296 | 293 | 293 | 21,000 |
2014/01/22 | 295 | 295 | 292 | 293 | 14,000 |
2014/01/21 | 295 | 298 | 293 | 295 | 39,000 |
2014/01/20 | 295 | 299 | 292 | 293 | 32,000 |
2014/01/17 | 290 | 294 | 288 | 291 | 29,000 |
2014/01/16 | 289 | 293 | 288 | 291 | 45,000 |
2014/01/15 | 283 | 287 | 281 | 286 | 24,000 |
2014/01/14 | 281 | 285 | 278 | 285 | 30,000 |
2014/01/10 | 280 | 281 | 280 | 281 | 20,000 |
2014/01/09 | 283 | 283 | 281 | 283 | 12,000 |
2014/01/08 | 283 | 283 | 280 | 283 | 20,000 |
2014/01/07 | 281 | 281 | 280 | 280 | 5,000 |
2014/01/06 | 280 | 288 | 280 | 281 | 26,000 |