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 |
---|---|---|---|---|---|
2015/12/30 | 292 | 293 | 291 | 293 | 6,000 |
2015/12/29 | 290 | 297 | 289 | 291 | 13,000 |
2015/12/28 | 284 | 295 | 284 | 292 | 5,000 |
2015/12/25 | 284 | 289 | 284 | 284 | 17,000 |
2015/12/24 | 295 | 295 | 284 | 284 | 13,000 |
2015/12/22 | 292 | 293 | 288 | 293 | 11,000 |
2015/12/21 | 295 | 298 | 294 | 295 | 14,000 |
2015/12/18 | 300 | 300 | 295 | 295 | 21,000 |
2015/12/17 | 297 | 297 | 296 | 297 | 10,000 |
2015/12/16 | 299 | 299 | 296 | 296 | 11,000 |
2015/12/15 | 299 | 299 | 299 | 299 | 1,000 |
2015/12/14 | 300 | 300 | 299 | 299 | 5,000 |
2015/12/11 | 300 | 303 | 300 | 302 | 56,000 |
2015/12/10 | 300 | 300 | 297 | 297 | 31,000 |
2015/12/09 | 298 | 300 | 298 | 299 | 17,000 |
2015/12/08 | 299 | 300 | 297 | 297 | 15,000 |
2015/12/07 | 298 | 302 | 298 | 299 | 15,000 |
2015/12/04 | 298 | 300 | 295 | 296 | 20,000 |
2015/12/03 | 296 | 298 | 296 | 298 | 15,000 |
2015/12/02 | 299 | 299 | 293 | 297 | 17,000 |
2015/12/01 | 307 | 307 | 297 | 299 | 19,000 |
2015/11/30 | 298 | 301 | 298 | 301 | 5,000 |
2015/11/27 | 301 | 304 | 300 | 304 | 19,000 |
2015/11/26 | 300 | 301 | 297 | 301 | 24,000 |
2015/11/25 | 300 | 300 | 298 | 300 | 12,000 |
2015/11/24 | 301 | 302 | 298 | 300 | 27,000 |
2015/11/20 | 296 | 301 | 296 | 301 | 20,000 |
2015/11/19 | 300 | 302 | 295 | 298 | 19,000 |
2015/11/18 | 304 | 304 | 294 | 297 | 28,000 |
2015/11/17 | 305 | 305 | 300 | 301 | 24,000 |
2015/11/16 | 298 | 303 | 298 | 303 | 30,000 |
2015/11/13 | 294 | 300 | 293 | 298 | 30,000 |
2015/11/12 | 290 | 294 | 290 | 294 | 28,000 |
2015/11/11 | 287 | 293 | 287 | 293 | 10,000 |
2015/11/10 | 279 | 287 | 279 | 287 | 28,000 |
2015/11/09 | 282 | 284 | 279 | 281 | 24,000 |
2015/11/06 | 273 | 278 | 272 | 278 | 13,000 |
2015/11/05 | 276 | 282 | 274 | 274 | 22,000 |
2015/11/04 | 273 | 277 | 272 | 277 | 22,000 |
2015/11/02 | 271 | 275 | 268 | 273 | 74,000 |
2015/10/30 | 300 | 305 | 274 | 279 | 86,000 |
2015/10/29 | 298 | 299 | 295 | 299 | 20,000 |
2015/10/28 | 297 | 299 | 291 | 298 | 37,000 |
2015/10/27 | 297 | 298 | 295 | 296 | 21,000 |
2015/10/26 | 295 | 297 | 294 | 297 | 36,000 |
2015/10/23 | 288 | 293 | 288 | 292 | 34,000 |
2015/10/22 | 286 | 287 | 284 | 287 | 20,000 |
2015/10/21 | 284 | 285 | 283 | 285 | 13,000 |
2015/10/20 | 288 | 288 | 283 | 284 | 13,000 |
2015/10/19 | 286 | 287 | 284 | 286 | 20,000 |
2015/10/16 | 284 | 286 | 284 | 284 | 19,000 |
2015/10/15 | 276 | 283 | 276 | 282 | 24,000 |
2015/10/14 | 281 | 281 | 274 | 275 | 37,000 |
2015/10/13 | 278 | 280 | 276 | 280 | 47,000 |
2015/10/09 | 268 | 274 | 268 | 274 | 45,000 |
2015/10/08 | 266 | 269 | 266 | 267 | 20,000 |
2015/10/07 | 262 | 266 | 262 | 266 | 14,000 |
2015/10/06 | 268 | 268 | 264 | 264 | 14,000 |
2015/10/05 | 257 | 263 | 257 | 261 | 16,000 |
2015/10/02 | 258 | 260 | 256 | 256 | 15,000 |
2015/10/01 | 258 | 261 | 258 | 260 | 17,000 |
2015/09/30 | 261 | 261 | 256 | 259 | 19,000 |
2015/09/29 | 267 | 267 | 252 | 253 | 41,000 |
2015/09/28 | 268 | 272 | 268 | 269 | 19,000 |
2015/09/25 | 268 | 269 | 267 | 267 | 8,000 |
2015/09/24 | 268 | 268 | 265 | 265 | 15,000 |
2015/09/18 | 268 | 268 | 265 | 265 | 11,000 |
2015/09/17 | 269 | 269 | 269 | 269 | 1,000 |
2015/09/16 | 271 | 271 | 267 | 268 | 5,000 |
2015/09/15 | 270 | 273 | 266 | 267 | 15,000 |
2015/09/14 | 268 | 269 | 263 | 265 | 14,000 |
2015/09/11 | 264 | 269 | 264 | 267 | 37,000 |
2015/09/10 | 264 | 265 | 261 | 265 | 15,000 |
2015/09/09 | 262 | 274 | 262 | 268 | 20,000 |
2015/09/08 | 267 | 267 | 260 | 262 | 36,000 |
2015/09/07 | 265 | 273 | 265 | 266 | 23,000 |
2015/09/04 | 270 | 270 | 265 | 265 | 24,000 |
2015/09/03 | 278 | 278 | 269 | 270 | 36,000 |
2015/09/02 | 270 | 281 | 270 | 278 | 14,000 |
2015/09/01 | 278 | 293 | 275 | 278 | 76,000 |
2015/08/31 | 272 | 277 | 265 | 277 | 26,000 |
2015/08/28 | 277 | 278 | 272 | 272 | 38,000 |
2015/08/27 | 274 | 274 | 259 | 268 | 46,000 |
2015/08/26 | 271 | 272 | 266 | 269 | 22,000 |
2015/08/25 | 270 | 275 | 234 | 266 | 119,000 |
2015/08/24 | 291 | 293 | 265 | 283 | 75,000 |
2015/08/21 | 299 | 303 | 294 | 299 | 73,000 |
2015/08/20 | 309 | 309 | 300 | 306 | 55,000 |
2015/08/19 | 325 | 325 | 308 | 309 | 124,000 |
2015/08/18 | 335 | 342 | 324 | 330 | 157,000 |
2015/08/17 | 319 | 329 | 319 | 329 | 162,000 |
2015/08/14 | 303 | 315 | 303 | 315 | 149,000 |
2015/08/13 | 291 | 308 | 290 | 303 | 107,000 |
2015/08/12 | 284 | 290 | 284 | 290 | 36,000 |
2015/08/11 | 290 | 290 | 283 | 284 | 24,000 |
2015/08/10 | 286 | 289 | 285 | 289 | 7,000 |
2015/08/07 | 290 | 291 | 285 | 291 | 26,000 |
2015/08/06 | 290 | 290 | 287 | 290 | 27,000 |
2015/08/05 | 287 | 288 | 287 | 287 | 17,000 |
2015/08/04 | 285 | 288 | 285 | 286 | 22,000 |
2015/08/03 | 286 | 286 | 283 | 286 | 28,000 |
2015/07/31 | 278 | 285 | 278 | 285 | 23,000 |
2015/07/30 | 281 | 281 | 278 | 278 | 11,000 |
2015/07/29 | 283 | 283 | 281 | 283 | 8,000 |
2015/07/28 | 279 | 282 | 279 | 282 | 5,000 |
2015/07/27 | 283 | 286 | 279 | 280 | 52,000 |
2015/07/24 | 280 | 283 | 280 | 282 | 8,000 |
2015/07/23 | 283 | 283 | 279 | 279 | 14,000 |
2015/07/22 | 278 | 283 | 278 | 280 | 8,000 |
2015/07/21 | 281 | 285 | 280 | 280 | 16,000 |
2015/07/17 | 280 | 283 | 280 | 283 | 6,000 |
2015/07/16 | 279 | 279 | 279 | 279 | 2,000 |
2015/07/15 | 282 | 283 | 281 | 281 | 17,000 |
2015/07/14 | 283 | 283 | 281 | 281 | 3,000 |
2015/07/13 | 274 | 284 | 274 | 283 | 19,000 |
2015/07/10 | 271 | 274 | 271 | 274 | 26,000 |
2015/07/09 | 273 | 275 | 270 | 271 | 19,000 |
2015/07/08 | 279 | 279 | 274 | 274 | 15,000 |
2015/07/07 | 278 | 280 | 278 | 278 | 12,000 |
2015/07/06 | 278 | 279 | 278 | 279 | 13,000 |
2015/07/03 | 279 | 282 | 278 | 278 | 5,000 |
2015/07/02 | 280 | 284 | 277 | 279 | 12,000 |
2015/07/01 | 274 | 278 | 274 | 277 | 15,000 |
2015/06/30 | 274 | 277 | 274 | 276 | 13,000 |
2015/06/29 | 279 | 279 | 275 | 275 | 24,000 |
2015/06/26 | 282 | 282 | 280 | 280 | 7,000 |
2015/06/25 | 281 | 282 | 280 | 280 | 12,000 |
2015/06/24 | 283 | 283 | 281 | 281 | 23,000 |
2015/06/23 | 283 | 285 | 281 | 285 | 12,000 |
2015/06/22 | 283 | 283 | 281 | 283 | 19,000 |
2015/06/19 | 280 | 281 | 280 | 281 | 10,000 |
2015/06/18 | 279 | 279 | 276 | 278 | 10,000 |
2015/06/17 | 278 | 278 | 275 | 275 | 3,000 |
2015/06/16 | 280 | 280 | 280 | 280 | 14,000 |
2015/06/15 | 281 | 281 | 280 | 280 | 4,000 |
2015/06/12 | 282 | 282 | 280 | 281 | 32,000 |
2015/06/11 | 282 | 283 | 280 | 280 | 44,000 |
2015/06/10 | 281 | 283 | 281 | 282 | 12,000 |
2015/06/09 | 285 | 285 | 281 | 281 | 18,000 |
2015/06/08 | 285 | 287 | 284 | 285 | 31,000 |
2015/06/05 | 285 | 287 | 285 | 285 | 24,000 |
2015/06/04 | 287 | 288 | 287 | 288 | 21,000 |
2015/06/03 | 290 | 293 | 288 | 288 | 29,000 |
2015/06/02 | 290 | 290 | 289 | 290 | 18,000 |
2015/06/01 | 287 | 293 | 287 | 288 | 20,000 |
2015/05/29 | 289 | 291 | 288 | 290 | 20,000 |
2015/05/28 | 289 | 290 | 288 | 289 | 31,000 |
2015/05/27 | 289 | 290 | 288 | 289 | 30,000 |
2015/05/26 | 288 | 290 | 288 | 289 | 22,000 |
2015/05/25 | 287 | 289 | 287 | 287 | 55,000 |
2015/05/22 | 275 | 284 | 275 | 283 | 58,000 |
2015/05/21 | 276 | 276 | 273 | 273 | 28,000 |
2015/05/20 | 272 | 275 | 271 | 274 | 26,000 |
2015/05/19 | 273 | 276 | 272 | 275 | 58,000 |
2015/05/18 | 274 | 276 | 272 | 272 | 18,000 |
2015/05/15 | 276 | 276 | 268 | 272 | 38,000 |
2015/05/14 | 274 | 277 | 274 | 274 | 12,000 |
2015/05/13 | 273 | 278 | 273 | 276 | 10,000 |
2015/05/12 | 272 | 274 | 272 | 273 | 13,000 |
2015/05/11 | 272 | 274 | 272 | 274 | 13,000 |
2015/05/08 | 272 | 274 | 272 | 273 | 10,000 |
2015/05/07 | 272 | 274 | 272 | 272 | 10,000 |
2015/05/01 | 274 | 274 | 272 | 272 | 3,000 |
2015/04/30 | 273 | 277 | 273 | 273 | 16,000 |
2015/04/28 | 275 | 275 | 273 | 274 | 22,000 |
2015/04/27 | 276 | 276 | 274 | 275 | 6,000 |
2015/04/24 | 274 | 275 | 273 | 274 | 27,000 |
2015/04/23 | 275 | 277 | 274 | 275 | 19,000 |
2015/04/22 | 274 | 275 | 273 | 275 | 11,000 |
2015/04/21 | 274 | 275 | 274 | 274 | 7,000 |
2015/04/20 | 275 | 275 | 274 | 274 | 10,000 |
2015/04/17 | 279 | 279 | 276 | 276 | 11,000 |
2015/04/16 | 276 | 278 | 276 | 277 | 5,000 |
2015/04/15 | 277 | 277 | 277 | 277 | 5,000 |
2015/04/14 | 278 | 278 | 274 | 275 | 22,000 |
2015/04/13 | 275 | 277 | 275 | 277 | 12,000 |
2015/04/10 | 274 | 276 | 272 | 273 | 25,000 |
2015/04/09 | 275 | 276 | 274 | 274 | 12,000 |
2015/04/08 | 280 | 280 | 273 | 276 | 23,000 |
2015/04/07 | 280 | 280 | 277 | 278 | 9,000 |
2015/04/06 | 275 | 275 | 275 | 275 | 1,000 |
2015/04/03 | 276 | 277 | 274 | 274 | 17,000 |
2015/04/02 | 271 | 281 | 270 | 277 | 45,000 |
2015/04/01 | 280 | 281 | 268 | 275 | 29,000 |
2015/03/31 | 286 | 286 | 282 | 282 | 12,000 |
2015/03/30 | 284 | 287 | 284 | 284 | 10,000 |
2015/03/27 | 283 | 286 | 283 | 285 | 12,000 |
2015/03/26 | 287 | 289 | 286 | 289 | 11,000 |
2015/03/25 | 290 | 290 | 287 | 287 | 11,000 |
2015/03/24 | 288 | 289 | 288 | 289 | 7,000 |
2015/03/23 | 285 | 288 | 285 | 288 | 12,000 |
2015/03/20 | 286 | 288 | 283 | 286 | 34,000 |
2015/03/19 | 289 | 289 | 286 | 286 | 35,000 |
2015/03/18 | 295 | 295 | 290 | 291 | 28,000 |
2015/03/17 | 293 | 294 | 293 | 293 | 11,000 |
2015/03/16 | 290 | 291 | 289 | 291 | 26,000 |
2015/03/13 | 294 | 294 | 289 | 291 | 24,000 |
2015/03/12 | 289 | 289 | 286 | 289 | 15,000 |
2015/03/11 | 281 | 289 | 281 | 288 | 16,000 |
2015/03/10 | 287 | 287 | 282 | 284 | 7,000 |
2015/03/09 | 284 | 287 | 282 | 282 | 14,000 |
2015/03/06 | 287 | 290 | 286 | 286 | 16,000 |
2015/03/05 | 291 | 293 | 286 | 288 | 18,000 |
2015/03/04 | 291 | 294 | 277 | 291 | 26,000 |
2015/03/03 | 290 | 291 | 290 | 291 | 5,000 |
2015/03/02 | 289 | 289 | 287 | 288 | 13,000 |
2015/02/27 | 285 | 289 | 285 | 289 | 27,000 |
2015/02/26 | 283 | 294 | 283 | 288 | 41,000 |
2015/02/25 | 285 | 285 | 281 | 282 | 18,000 |
2015/02/24 | 281 | 285 | 281 | 284 | 25,000 |
2015/02/23 | 280 | 282 | 276 | 281 | 32,000 |
2015/02/20 | 283 | 283 | 274 | 277 | 35,000 |
2015/02/19 | 273 | 280 | 273 | 279 | 29,000 |
2015/02/18 | 275 | 278 | 270 | 271 | 38,000 |
2015/02/17 | 270 | 271 | 268 | 271 | 14,000 |
2015/02/16 | 268 | 270 | 266 | 269 | 16,000 |
2015/02/13 | 270 | 271 | 263 | 271 | 48,000 |
2015/02/12 | 270 | 270 | 266 | 266 | 15,000 |
2015/02/10 | 269 | 270 | 268 | 270 | 8,000 |
2015/02/09 | 269 | 269 | 266 | 266 | 7,000 |
2015/02/06 | 268 | 268 | 264 | 267 | 23,000 |
2015/02/05 | 272 | 272 | 270 | 272 | 8,000 |
2015/02/04 | 271 | 271 | 271 | 271 | 2,000 |
2015/02/03 | 271 | 271 | 268 | 269 | 7,000 |
2015/02/02 | 271 | 272 | 271 | 271 | 8,000 |
2015/01/30 | 271 | 275 | 268 | 268 | 18,000 |
2015/01/29 | 270 | 274 | 270 | 274 | 9,000 |
2015/01/28 | 272 | 274 | 270 | 270 | 16,000 |
2015/01/27 | 270 | 272 | 270 | 272 | 7,000 |
2015/01/26 | 265 | 270 | 265 | 268 | 5,000 |
2015/01/23 | 262 | 266 | 262 | 264 | 13,000 |
2015/01/22 | 268 | 268 | 260 | 260 | 20,000 |
2015/01/21 | 269 | 269 | 265 | 265 | 28,000 |
2015/01/20 | 270 | 272 | 269 | 270 | 11,000 |
2015/01/19 | 275 | 275 | 269 | 269 | 14,000 |
2015/01/16 | 275 | 275 | 272 | 272 | 11,000 |
2015/01/15 | 273 | 275 | 272 | 275 | 8,000 |
2015/01/14 | 274 | 279 | 273 | 273 | 7,000 |
2015/01/13 | 271 | 277 | 271 | 274 | 6,000 |
2015/01/09 | 273 | 277 | 273 | 276 | 8,000 |
2015/01/08 | 271 | 277 | 271 | 273 | 8,000 |
2015/01/07 | 278 | 278 | 277 | 278 | 8,000 |
2015/01/06 | 286 | 286 | 279 | 279 | 16,000 |
2015/01/05 | 286 | 289 | 286 | 289 | 10,000 |