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 |
---|---|---|---|---|---|
2016/12/30 | 252 | 254 | 250 | 254 | 19,500 |
2016/12/29 | 253 | 253 | 250 | 252 | 27,400 |
2016/12/28 | 249 | 252 | 249 | 252 | 9,700 |
2016/12/27 | 246 | 250 | 246 | 249 | 60,800 |
2016/12/26 | 252 | 252 | 249 | 249 | 25,200 |
2016/12/22 | 251 | 253 | 249 | 253 | 32,700 |
2016/12/21 | 256 | 256 | 252 | 253 | 13,400 |
2016/12/20 | 254 | 256 | 253 | 256 | 16,000 |
2016/12/19 | 255 | 255 | 253 | 254 | 16,200 |
2016/12/16 | 251 | 255 | 251 | 255 | 34,200 |
2016/12/15 | 253 | 255 | 251 | 255 | 42,400 |
2016/12/14 | 257 | 257 | 253 | 254 | 29,800 |
2016/12/13 | 252 | 256 | 252 | 255 | 36,700 |
2016/12/12 | 260 | 260 | 253 | 256 | 34,900 |
2016/12/09 | 251 | 258 | 251 | 256 | 71,800 |
2016/12/08 | 253 | 253 | 249 | 251 | 66,800 |
2016/12/07 | 245 | 250 | 244 | 249 | 52,900 |
2016/12/06 | 246 | 246 | 243 | 244 | 42,100 |
2016/12/05 | 244 | 246 | 243 | 246 | 26,600 |
2016/12/02 | 244 | 246 | 241 | 245 | 26,000 |
2016/12/01 | 245 | 246 | 242 | 242 | 25,300 |
2016/11/30 | 247 | 247 | 228 | 243 | 67,000 |
2016/11/29 | 242 | 246 | 242 | 246 | 20,500 |
2016/11/28 | 238 | 244 | 238 | 243 | 41,400 |
2016/11/25 | 239 | 240 | 236 | 238 | 58,300 |
2016/11/24 | 237 | 239 | 235 | 238 | 38,300 |
2016/11/22 | 233 | 235 | 233 | 234 | 26,500 |
2016/11/21 | 235 | 236 | 233 | 233 | 27,000 |
2016/11/18 | 234 | 235 | 231 | 233 | 51,800 |
2016/11/17 | 228 | 236 | 227 | 234 | 87,400 |
2016/11/16 | 223 | 228 | 221 | 226 | 65,000 |
2016/11/15 | 224 | 224 | 222 | 223 | 21,700 |
2016/11/14 | 226 | 226 | 222 | 224 | 15,300 |
2016/11/11 | 224 | 226 | 223 | 224 | 29,900 |
2016/11/10 | 220 | 224 | 220 | 223 | 29,300 |
2016/11/09 | 224 | 224 | 215 | 218 | 84,200 |
2016/11/08 | 223 | 225 | 221 | 224 | 38,500 |
2016/11/07 | 222 | 223 | 221 | 223 | 25,100 |
2016/11/04 | 224 | 224 | 222 | 222 | 60,500 |
2016/11/02 | 227 | 228 | 224 | 225 | 62,800 |
2016/11/01 | 228 | 228 | 225 | 228 | 29,100 |
2016/10/31 | 225 | 230 | 224 | 226 | 53,000 |
2016/10/28 | 225 | 228 | 224 | 224 | 94,900 |
2016/10/27 | 224 | 226 | 224 | 224 | 19,500 |
2016/10/26 | 226 | 226 | 223 | 224 | 20,700 |
2016/10/25 | 223 | 225 | 223 | 225 | 65,900 |
2016/10/24 | 221 | 223 | 221 | 223 | 22,200 |
2016/10/21 | 222 | 223 | 221 | 221 | 39,000 |
2016/10/20 | 223 | 223 | 220 | 221 | 39,200 |
2016/10/19 | 221 | 224 | 220 | 222 | 45,200 |
2016/10/18 | 221 | 221 | 218 | 221 | 50,600 |
2016/10/17 | 218 | 221 | 218 | 220 | 32,200 |
2016/10/14 | 217 | 219 | 217 | 219 | 36,800 |
2016/10/13 | 219 | 220 | 218 | 218 | 13,100 |
2016/10/12 | 219 | 221 | 219 | 219 | 20,800 |
2016/10/11 | 219 | 221 | 218 | 220 | 38,600 |
2016/10/07 | 219 | 220 | 217 | 219 | 61,100 |
2016/10/06 | 222 | 222 | 218 | 219 | 85,100 |
2016/10/05 | 219 | 222 | 218 | 221 | 46,500 |
2016/10/04 | 220 | 220 | 218 | 220 | 41,700 |
2016/10/03 | 220 | 220 | 218 | 218 | 10,900 |
2016/09/30 | 219 | 220 | 218 | 218 | 33,800 |
2016/09/29 | 219 | 221 | 218 | 221 | 34,500 |
2016/09/28 | 218 | 220 | 217 | 219 | 38,500 |
2016/09/27 | 219 | 220 | 218 | 220 | 42,300 |
2016/09/26 | 220 | 223 | 218 | 220 | 68,200 |
2016/09/23 | 219 | 221 | 216 | 220 | 84,200 |
2016/09/21 | 218 | 219 | 217 | 219 | 26,700 |
2016/09/20 | 218 | 219 | 216 | 217 | 25,300 |
2016/09/16 | 214 | 217 | 214 | 217 | 26,600 |
2016/09/15 | 216 | 217 | 213 | 213 | 29,900 |
2016/09/14 | 216 | 217 | 216 | 216 | 10,500 |
2016/09/13 | 216 | 217 | 214 | 217 | 27,700 |
2016/09/12 | 217 | 217 | 215 | 216 | 20,900 |
2016/09/09 | 216 | 220 | 216 | 218 | 37,700 |
2016/09/08 | 219 | 220 | 217 | 218 | 23,300 |
2016/09/07 | 218 | 221 | 218 | 219 | 19,500 |
2016/09/06 | 217 | 220 | 217 | 219 | 16,200 |
2016/09/05 | 217 | 219 | 217 | 218 | 20,400 |
2016/09/02 | 219 | 219 | 215 | 216 | 19,500 |
2016/09/01 | 215 | 220 | 215 | 219 | 30,800 |
2016/08/31 | 216 | 219 | 216 | 217 | 34,800 |
2016/08/30 | 217 | 217 | 214 | 215 | 9,600 |
2016/08/29 | 215 | 216 | 213 | 216 | 14,800 |
2016/08/26 | 217 | 217 | 213 | 213 | 21,200 |
2016/08/25 | 216 | 216 | 214 | 216 | 10,700 |
2016/08/24 | 215 | 215 | 213 | 215 | 13,500 |
2016/08/23 | 213 | 216 | 212 | 213 | 31,000 |
2016/08/22 | 213 | 215 | 213 | 213 | 16,400 |
2016/08/19 | 213 | 214 | 212 | 212 | 42,100 |
2016/08/18 | 213 | 217 | 213 | 215 | 27,600 |
2016/08/17 | 217 | 218 | 213 | 214 | 77,600 |
2016/08/16 | 220 | 220 | 217 | 217 | 40,100 |
2016/08/15 | 220 | 221 | 218 | 220 | 47,900 |
2016/08/12 | 227 | 228 | 219 | 222 | 86,500 |
2016/08/10 | 230 | 230 | 226 | 229 | 113,800 |
2016/08/09 | 225 | 234 | 222 | 228 | 186,400 |
2016/08/08 | 216 | 222 | 215 | 220 | 62,800 |
2016/08/05 | 215 | 217 | 215 | 215 | 8,700 |
2016/08/04 | 216 | 217 | 214 | 215 | 37,700 |
2016/08/03 | 222 | 222 | 218 | 219 | 26,200 |
2016/08/02 | 223 | 225 | 222 | 222 | 6,300 |
2016/08/01 | 230 | 230 | 223 | 223 | 29,000 |
2016/07/29 | 232 | 233 | 229 | 229 | 17,300 |
2016/07/28 | 230 | 235 | 229 | 232 | 16,100 |
2016/07/27 | 231 | 234 | 228 | 230 | 16,200 |
2016/07/26 | 235 | 235 | 228 | 229 | 15,800 |
2016/07/25 | 230 | 233 | 230 | 233 | 5,000 |
2016/07/22 | 231 | 231 | 228 | 230 | 11,300 |
2016/07/21 | 234 | 234 | 227 | 230 | 23,500 |
2016/07/20 | 231 | 233 | 230 | 231 | 6,600 |
2016/07/19 | 230 | 237 | 230 | 233 | 19,400 |
2016/07/15 | 229 | 231 | 228 | 229 | 25,500 |
2016/07/14 | 228 | 231 | 226 | 228 | 13,500 |
2016/07/13 | 227 | 233 | 227 | 229 | 13,000 |
2016/07/12 | 228 | 230 | 226 | 226 | 12,700 |
2016/07/11 | 221 | 226 | 221 | 224 | 5,800 |
2016/07/08 | 224 | 224 | 220 | 220 | 17,100 |
2016/07/07 | 224 | 224 | 221 | 224 | 6,400 |
2016/07/06 | 223 | 226 | 221 | 224 | 8,100 |
2016/07/05 | 229 | 229 | 226 | 226 | 9,400 |
2016/07/04 | 227 | 231 | 222 | 230 | 20,500 |
2016/07/01 | 224 | 232 | 224 | 228 | 16,800 |
2016/06/30 | 226 | 227 | 222 | 223 | 16,000 |
2016/06/29 | 224 | 224 | 219 | 219 | 23,000 |
2016/06/28 | 219 | 223 | 215 | 217 | 50,000 |
2016/06/27 | 224 | 225 | 218 | 221 | 28,000 |
2016/06/24 | 236 | 237 | 212 | 218 | 73,000 |
2016/06/23 | 237 | 237 | 235 | 235 | 16,000 |
2016/06/22 | 235 | 236 | 234 | 236 | 12,000 |
2016/06/21 | 238 | 238 | 235 | 235 | 19,000 |
2016/06/20 | 235 | 237 | 235 | 237 | 5,000 |
2016/06/17 | 237 | 237 | 234 | 234 | 23,000 |
2016/06/16 | 238 | 238 | 232 | 232 | 27,000 |
2016/06/15 | 238 | 242 | 237 | 238 | 19,000 |
2016/06/14 | 242 | 243 | 238 | 240 | 28,000 |
2016/06/13 | 247 | 247 | 242 | 242 | 13,000 |
2016/06/10 | 248 | 248 | 246 | 247 | 31,000 |
2016/06/09 | 246 | 248 | 245 | 247 | 39,000 |
2016/06/08 | 245 | 245 | 243 | 244 | 12,000 |
2016/06/07 | 243 | 244 | 243 | 243 | 3,000 |
2016/06/06 | 242 | 244 | 242 | 244 | 8,000 |
2016/06/03 | 242 | 246 | 242 | 246 | 19,000 |
2016/06/02 | 243 | 247 | 242 | 242 | 34,000 |
2016/06/01 | 244 | 248 | 243 | 244 | 40,000 |
2016/05/31 | 245 | 247 | 245 | 245 | 12,000 |
2016/05/30 | 245 | 247 | 240 | 244 | 35,000 |
2016/05/27 | 244 | 248 | 241 | 245 | 37,000 |
2016/05/26 | 246 | 249 | 244 | 244 | 32,000 |
2016/05/25 | 242 | 246 | 242 | 246 | 14,000 |
2016/05/24 | 241 | 242 | 241 | 241 | 11,000 |
2016/05/23 | 241 | 245 | 240 | 242 | 56,000 |
2016/05/20 | 243 | 247 | 240 | 241 | 81,000 |
2016/05/19 | 245 | 248 | 243 | 243 | 29,000 |
2016/05/18 | 246 | 246 | 243 | 245 | 57,000 |
2016/05/17 | 247 | 250 | 245 | 248 | 71,000 |
2016/05/16 | 247 | 255 | 245 | 247 | 110,000 |
2016/05/13 | 247 | 248 | 244 | 247 | 50,000 |
2016/05/12 | 248 | 252 | 248 | 248 | 25,000 |
2016/05/11 | 254 | 256 | 246 | 250 | 66,000 |
2016/05/10 | 253 | 256 | 251 | 252 | 126,000 |
2016/05/09 | 250 | 290 | 250 | 261 | 397,000 |
2016/05/06 | 241 | 245 | 237 | 240 | 47,000 |
2016/05/02 | 240 | 242 | 239 | 241 | 14,000 |
2016/04/28 | 245 | 249 | 245 | 248 | 29,000 |
2016/04/27 | 250 | 250 | 247 | 247 | 16,000 |
2016/04/26 | 254 | 254 | 249 | 252 | 16,000 |
2016/04/25 | 255 | 257 | 252 | 254 | 10,000 |
2016/04/22 | 254 | 257 | 253 | 256 | 26,000 |
2016/04/21 | 252 | 254 | 251 | 254 | 25,000 |
2016/04/20 | 251 | 255 | 250 | 250 | 17,000 |
2016/04/19 | 244 | 250 | 244 | 248 | 20,000 |
2016/04/18 | 240 | 250 | 240 | 244 | 8,000 |
2016/04/15 | 241 | 245 | 241 | 245 | 11,000 |
2016/04/14 | 240 | 245 | 240 | 245 | 20,000 |
2016/04/13 | 241 | 241 | 238 | 239 | 12,000 |
2016/04/12 | 236 | 240 | 236 | 239 | 18,000 |
2016/04/11 | 238 | 238 | 235 | 236 | 10,000 |
2016/04/08 | 236 | 243 | 236 | 237 | 8,000 |
2016/04/07 | 240 | 241 | 239 | 239 | 9,000 |
2016/04/06 | 240 | 240 | 239 | 240 | 5,000 |
2016/04/05 | 242 | 244 | 240 | 241 | 14,000 |
2016/04/04 | 245 | 250 | 245 | 245 | 12,000 |
2016/04/01 | 245 | 246 | 240 | 241 | 11,000 |
2016/03/31 | 250 | 255 | 245 | 247 | 23,000 |
2016/03/30 | 253 | 256 | 250 | 250 | 11,000 |
2016/03/29 | 255 | 255 | 251 | 253 | 11,000 |
2016/03/28 | 255 | 258 | 253 | 254 | 14,000 |
2016/03/25 | 253 | 253 | 251 | 252 | 22,000 |
2016/03/24 | 250 | 251 | 248 | 251 | 19,000 |
2016/03/23 | 254 | 254 | 250 | 250 | 12,000 |
2016/03/22 | 255 | 258 | 252 | 255 | 35,000 |
2016/03/18 | 255 | 255 | 249 | 249 | 9,000 |
2016/03/17 | 257 | 258 | 252 | 253 | 9,000 |
2016/03/16 | 256 | 256 | 251 | 252 | 6,000 |
2016/03/15 | 255 | 258 | 254 | 256 | 21,000 |
2016/03/14 | 247 | 255 | 245 | 252 | 26,000 |
2016/03/11 | 238 | 245 | 238 | 242 | 30,000 |
2016/03/10 | 243 | 244 | 241 | 243 | 11,000 |
2016/03/09 | 243 | 243 | 237 | 238 | 15,000 |
2016/03/08 | 244 | 245 | 239 | 245 | 26,000 |
2016/03/07 | 245 | 245 | 243 | 244 | 16,000 |
2016/03/04 | 239 | 245 | 237 | 243 | 22,000 |
2016/03/03 | 233 | 238 | 233 | 237 | 31,000 |
2016/03/02 | 233 | 237 | 233 | 234 | 25,000 |
2016/03/01 | 232 | 234 | 231 | 231 | 16,000 |
2016/02/29 | 237 | 242 | 233 | 233 | 26,000 |
2016/02/26 | 237 | 242 | 236 | 236 | 21,000 |
2016/02/25 | 233 | 238 | 231 | 234 | 22,000 |
2016/02/24 | 235 | 239 | 232 | 232 | 29,000 |
2016/02/23 | 234 | 240 | 233 | 235 | 14,000 |
2016/02/22 | 233 | 238 | 231 | 234 | 30,000 |
2016/02/19 | 234 | 235 | 231 | 231 | 21,000 |
2016/02/18 | 235 | 237 | 233 | 234 | 32,000 |
2016/02/17 | 235 | 241 | 228 | 231 | 38,000 |
2016/02/16 | 232 | 238 | 232 | 236 | 25,000 |
2016/02/15 | 234 | 234 | 228 | 234 | 19,000 |
2016/02/12 | 239 | 239 | 226 | 226 | 20,000 |
2016/02/10 | 248 | 255 | 238 | 241 | 14,000 |
2016/02/09 | 255 | 255 | 244 | 246 | 12,000 |
2016/02/08 | 255 | 257 | 252 | 257 | 14,000 |
2016/02/05 | 260 | 260 | 251 | 254 | 14,000 |
2016/02/04 | 264 | 264 | 262 | 262 | 7,000 |
2016/02/03 | 265 | 265 | 264 | 264 | 6,000 |
2016/02/02 | 271 | 274 | 269 | 269 | 10,000 |
2016/02/01 | 269 | 271 | 266 | 271 | 22,000 |
2016/01/29 | 258 | 263 | 255 | 260 | 8,000 |
2016/01/28 | 269 | 269 | 252 | 252 | 27,000 |
2016/01/27 | 264 | 270 | 264 | 269 | 11,000 |
2016/01/26 | 267 | 268 | 262 | 263 | 19,000 |
2016/01/25 | 266 | 269 | 264 | 268 | 10,000 |
2016/01/22 | 261 | 263 | 261 | 263 | 16,000 |
2016/01/21 | 258 | 263 | 253 | 253 | 20,000 |
2016/01/20 | 266 | 266 | 259 | 259 | 10,000 |
2016/01/19 | 265 | 270 | 265 | 267 | 11,000 |
2016/01/18 | 270 | 270 | 264 | 269 | 15,000 |
2016/01/15 | 274 | 291 | 264 | 271 | 35,000 |
2016/01/14 | 276 | 277 | 262 | 272 | 22,000 |
2016/01/13 | 277 | 279 | 275 | 278 | 10,000 |
2016/01/12 | 278 | 281 | 274 | 274 | 22,000 |
2016/01/08 | 288 | 288 | 271 | 279 | 22,000 |
2016/01/07 | 291 | 291 | 289 | 291 | 6,000 |
2016/01/06 | 287 | 293 | 287 | 291 | 10,000 |
2016/01/05 | 291 | 291 | 287 | 287 | 5,000 |
2016/01/04 | 293 | 293 | 293 | 293 | 4,000 |