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 |
---|---|---|---|---|---|
2017/12/29 | 300 | 305 | 298 | 302 | 34,400 |
2017/12/28 | 298 | 300 | 297 | 300 | 24,600 |
2017/12/27 | 297 | 299 | 297 | 299 | 16,700 |
2017/12/26 | 296 | 298 | 293 | 297 | 65,900 |
2017/12/25 | 298 | 299 | 296 | 298 | 9,100 |
2017/12/22 | 301 | 301 | 295 | 299 | 35,000 |
2017/12/21 | 298 | 299 | 296 | 297 | 20,000 |
2017/12/20 | 302 | 302 | 298 | 300 | 18,400 |
2017/12/19 | 303 | 305 | 298 | 302 | 33,200 |
2017/12/18 | 304 | 306 | 300 | 302 | 29,300 |
2017/12/15 | 301 | 303 | 298 | 302 | 56,000 |
2017/12/14 | 298 | 302 | 297 | 302 | 31,800 |
2017/12/13 | 299 | 300 | 296 | 296 | 27,200 |
2017/12/12 | 297 | 298 | 294 | 297 | 28,300 |
2017/12/11 | 294 | 297 | 294 | 296 | 16,700 |
2017/12/08 | 290 | 296 | 290 | 294 | 34,100 |
2017/12/07 | 294 | 294 | 290 | 292 | 24,600 |
2017/12/06 | 293 | 296 | 291 | 291 | 47,700 |
2017/12/05 | 292 | 295 | 291 | 293 | 43,700 |
2017/12/04 | 293 | 293 | 290 | 291 | 11,200 |
2017/12/01 | 292 | 292 | 290 | 291 | 19,500 |
2017/11/30 | 294 | 294 | 289 | 289 | 49,000 |
2017/11/29 | 290 | 294 | 290 | 294 | 13,900 |
2017/11/28 | 291 | 291 | 289 | 289 | 21,300 |
2017/11/27 | 290 | 292 | 290 | 290 | 23,100 |
2017/11/24 | 292 | 296 | 287 | 290 | 47,400 |
2017/11/22 | 293 | 293 | 291 | 292 | 23,400 |
2017/11/21 | 295 | 295 | 290 | 293 | 41,500 |
2017/11/20 | 289 | 292 | 289 | 291 | 14,000 |
2017/11/17 | 293 | 293 | 288 | 289 | 26,900 |
2017/11/16 | 287 | 292 | 287 | 290 | 23,100 |
2017/11/15 | 299 | 299 | 290 | 290 | 48,300 |
2017/11/14 | 301 | 301 | 298 | 298 | 12,100 |
2017/11/13 | 300 | 300 | 298 | 299 | 22,400 |
2017/11/10 | 300 | 300 | 298 | 299 | 14,300 |
2017/11/09 | 300 | 302 | 299 | 302 | 28,200 |
2017/11/08 | 298 | 300 | 298 | 300 | 26,000 |
2017/11/07 | 298 | 300 | 298 | 298 | 23,500 |
2017/11/06 | 300 | 301 | 298 | 298 | 52,100 |
2017/11/02 | 298 | 300 | 298 | 298 | 33,200 |
2017/11/01 | 305 | 306 | 297 | 298 | 126,800 |
2017/10/31 | 310 | 313 | 306 | 306 | 59,800 |
2017/10/30 | 311 | 313 | 308 | 310 | 78,900 |
2017/10/27 | 311 | 312 | 307 | 308 | 63,100 |
2017/10/26 | 304 | 306 | 302 | 306 | 31,000 |
2017/10/25 | 306 | 306 | 303 | 304 | 33,000 |
2017/10/24 | 302 | 304 | 301 | 302 | 50,500 |
2017/10/23 | 305 | 305 | 299 | 301 | 116,100 |
2017/10/20 | 303 | 307 | 302 | 302 | 25,700 |
2017/10/19 | 303 | 306 | 301 | 305 | 36,900 |
2017/10/18 | 304 | 305 | 302 | 303 | 17,800 |
2017/10/17 | 302 | 304 | 301 | 303 | 34,300 |
2017/10/16 | 302 | 306 | 301 | 303 | 27,300 |
2017/10/13 | 301 | 304 | 300 | 302 | 28,000 |
2017/10/12 | 305 | 305 | 301 | 301 | 21,400 |
2017/10/11 | 303 | 304 | 302 | 303 | 29,600 |
2017/10/10 | 300 | 303 | 300 | 300 | 14,100 |
2017/10/06 | 296 | 303 | 296 | 300 | 42,200 |
2017/10/05 | 299 | 300 | 296 | 299 | 25,500 |
2017/10/04 | 303 | 304 | 299 | 299 | 31,500 |
2017/10/03 | 305 | 308 | 301 | 304 | 53,800 |
2017/10/02 | 301 | 307 | 295 | 305 | 57,600 |
2017/09/29 | 295 | 297 | 290 | 297 | 36,400 |
2017/09/28 | 295 | 295 | 292 | 294 | 26,100 |
2017/09/27 | 295 | 295 | 291 | 293 | 26,400 |
2017/09/26 | 295 | 296 | 293 | 296 | 28,500 |
2017/09/25 | 297 | 297 | 293 | 296 | 17,000 |
2017/09/22 | 295 | 295 | 291 | 294 | 20,900 |
2017/09/21 | 291 | 299 | 290 | 295 | 55,900 |
2017/09/20 | 293 | 293 | 289 | 292 | 23,400 |
2017/09/19 | 290 | 292 | 289 | 291 | 25,200 |
2017/09/15 | 288 | 290 | 288 | 290 | 25,600 |
2017/09/14 | 288 | 290 | 287 | 290 | 25,000 |
2017/09/13 | 287 | 289 | 287 | 288 | 6,400 |
2017/09/12 | 290 | 290 | 284 | 287 | 29,300 |
2017/09/11 | 287 | 290 | 287 | 289 | 20,500 |
2017/09/08 | 285 | 290 | 285 | 287 | 24,100 |
2017/09/07 | 285 | 287 | 285 | 285 | 17,300 |
2017/09/06 | 285 | 288 | 284 | 285 | 24,900 |
2017/09/05 | 290 | 291 | 283 | 285 | 33,500 |
2017/09/04 | 290 | 291 | 287 | 289 | 17,400 |
2017/09/01 | 291 | 291 | 287 | 290 | 23,300 |
2017/08/31 | 286 | 289 | 286 | 288 | 8,600 |
2017/08/30 | 286 | 289 | 286 | 287 | 8,400 |
2017/08/29 | 286 | 287 | 286 | 286 | 11,900 |
2017/08/28 | 288 | 288 | 285 | 287 | 13,400 |
2017/08/25 | 287 | 287 | 285 | 286 | 17,200 |
2017/08/24 | 288 | 289 | 286 | 287 | 13,500 |
2017/08/23 | 288 | 289 | 286 | 287 | 26,400 |
2017/08/22 | 290 | 291 | 286 | 289 | 20,600 |
2017/08/21 | 291 | 291 | 289 | 290 | 9,700 |
2017/08/18 | 290 | 293 | 289 | 290 | 19,100 |
2017/08/17 | 287 | 298 | 287 | 294 | 60,900 |
2017/08/16 | 283 | 289 | 283 | 286 | 14,800 |
2017/08/15 | 286 | 286 | 283 | 284 | 9,300 |
2017/08/14 | 285 | 285 | 282 | 282 | 17,300 |
2017/08/10 | 286 | 287 | 285 | 286 | 5,900 |
2017/08/09 | 287 | 288 | 285 | 286 | 14,900 |
2017/08/08 | 288 | 290 | 287 | 290 | 7,500 |
2017/08/07 | 287 | 289 | 287 | 287 | 12,700 |
2017/08/04 | 287 | 288 | 283 | 286 | 18,100 |
2017/08/03 | 286 | 288 | 285 | 288 | 20,600 |
2017/08/02 | 288 | 290 | 286 | 288 | 30,700 |
2017/08/01 | 289 | 289 | 285 | 289 | 48,900 |
2017/07/31 | 286 | 297 | 284 | 286 | 82,000 |
2017/07/28 | 286 | 287 | 285 | 285 | 28,400 |
2017/07/27 | 290 | 290 | 288 | 288 | 24,000 |
2017/07/26 | 286 | 289 | 286 | 288 | 26,100 |
2017/07/25 | 287 | 290 | 286 | 287 | 28,400 |
2017/07/24 | 291 | 291 | 287 | 289 | 28,000 |
2017/07/21 | 289 | 291 | 289 | 290 | 36,800 |
2017/07/20 | 290 | 293 | 289 | 290 | 24,400 |
2017/07/19 | 290 | 291 | 289 | 291 | 14,900 |
2017/07/18 | 289 | 290 | 287 | 289 | 10,500 |
2017/07/14 | 290 | 291 | 289 | 289 | 11,500 |
2017/07/13 | 293 | 294 | 289 | 291 | 35,200 |
2017/07/12 | 291 | 293 | 288 | 289 | 53,600 |
2017/07/11 | 284 | 290 | 284 | 289 | 40,200 |
2017/07/10 | 288 | 288 | 283 | 284 | 22,500 |
2017/07/07 | 285 | 286 | 283 | 283 | 32,400 |
2017/07/06 | 286 | 287 | 285 | 285 | 14,600 |
2017/07/05 | 287 | 287 | 285 | 286 | 12,900 |
2017/07/04 | 289 | 290 | 285 | 286 | 33,500 |
2017/07/03 | 289 | 289 | 286 | 287 | 9,300 |
2017/06/30 | 288 | 289 | 282 | 287 | 25,500 |
2017/06/29 | 286 | 289 | 286 | 288 | 30,200 |
2017/06/28 | 288 | 288 | 283 | 284 | 21,400 |
2017/06/27 | 285 | 286 | 283 | 286 | 10,300 |
2017/06/26 | 289 | 289 | 284 | 285 | 15,400 |
2017/06/23 | 285 | 288 | 284 | 285 | 13,600 |
2017/06/22 | 289 | 289 | 285 | 285 | 25,400 |
2017/06/21 | 295 | 296 | 276 | 289 | 48,000 |
2017/06/20 | 289 | 296 | 286 | 295 | 58,100 |
2017/06/19 | 283 | 289 | 283 | 286 | 44,600 |
2017/06/16 | 281 | 283 | 280 | 281 | 21,500 |
2017/06/15 | 282 | 282 | 279 | 281 | 20,000 |
2017/06/14 | 278 | 283 | 277 | 281 | 38,000 |
2017/06/13 | 280 | 280 | 277 | 277 | 17,800 |
2017/06/12 | 275 | 280 | 275 | 278 | 22,400 |
2017/06/09 | 273 | 277 | 273 | 275 | 28,400 |
2017/06/08 | 281 | 281 | 274 | 274 | 37,300 |
2017/06/07 | 276 | 278 | 275 | 276 | 21,900 |
2017/06/06 | 278 | 279 | 275 | 276 | 25,100 |
2017/06/05 | 277 | 279 | 275 | 276 | 21,300 |
2017/06/02 | 272 | 276 | 272 | 276 | 26,300 |
2017/06/01 | 273 | 273 | 268 | 271 | 24,500 |
2017/05/31 | 272 | 276 | 268 | 268 | 50,800 |
2017/05/30 | 273 | 277 | 270 | 271 | 71,400 |
2017/05/29 | 281 | 281 | 274 | 275 | 28,700 |
2017/05/26 | 287 | 287 | 276 | 278 | 30,600 |
2017/05/25 | 286 | 290 | 282 | 284 | 62,400 |
2017/05/24 | 273 | 290 | 273 | 289 | 130,200 |
2017/05/23 | 273 | 273 | 267 | 272 | 55,400 |
2017/05/22 | 263 | 268 | 262 | 265 | 31,400 |
2017/05/19 | 265 | 268 | 259 | 260 | 67,400 |
2017/05/18 | 267 | 269 | 260 | 261 | 82,800 |
2017/05/17 | 272 | 275 | 268 | 269 | 70,600 |
2017/05/16 | 283 | 286 | 271 | 272 | 154,100 |
2017/05/15 | 294 | 297 | 282 | 287 | 97,800 |
2017/05/12 | 294 | 295 | 292 | 295 | 29,700 |
2017/05/11 | 293 | 294 | 291 | 294 | 41,500 |
2017/05/10 | 292 | 294 | 291 | 293 | 35,000 |
2017/05/09 | 293 | 293 | 290 | 290 | 40,300 |
2017/05/08 | 296 | 296 | 287 | 292 | 58,500 |
2017/05/02 | 289 | 293 | 288 | 290 | 38,400 |
2017/05/01 | 287 | 292 | 287 | 289 | 22,300 |
2017/04/28 | 289 | 291 | 285 | 286 | 32,700 |
2017/04/27 | 289 | 292 | 286 | 290 | 36,700 |
2017/04/26 | 285 | 289 | 285 | 289 | 53,000 |
2017/04/25 | 285 | 285 | 282 | 282 | 31,800 |
2017/04/24 | 287 | 289 | 278 | 283 | 75,300 |
2017/04/21 | 281 | 282 | 279 | 282 | 23,100 |
2017/04/20 | 280 | 282 | 279 | 280 | 18,300 |
2017/04/19 | 280 | 286 | 279 | 279 | 26,100 |
2017/04/18 | 282 | 284 | 278 | 279 | 20,800 |
2017/04/17 | 277 | 279 | 274 | 279 | 34,600 |
2017/04/14 | 277 | 280 | 276 | 277 | 35,100 |
2017/04/13 | 277 | 279 | 277 | 277 | 38,300 |
2017/04/12 | 283 | 284 | 276 | 282 | 54,700 |
2017/04/11 | 284 | 287 | 283 | 284 | 26,700 |
2017/04/10 | 285 | 289 | 284 | 284 | 40,500 |
2017/04/07 | 282 | 289 | 282 | 285 | 39,600 |
2017/04/06 | 292 | 292 | 284 | 285 | 65,700 |
2017/04/05 | 296 | 299 | 293 | 296 | 54,400 |
2017/04/04 | 305 | 305 | 296 | 300 | 65,200 |
2017/04/03 | 307 | 309 | 304 | 306 | 36,900 |
2017/03/31 | 314 | 315 | 306 | 306 | 74,200 |
2017/03/30 | 316 | 317 | 312 | 314 | 72,100 |
2017/03/29 | 315 | 321 | 312 | 313 | 164,500 |
2017/03/28 | 308 | 323 | 308 | 315 | 324,400 |
2017/03/27 | 300 | 305 | 298 | 301 | 63,900 |
2017/03/24 | 296 | 303 | 296 | 302 | 32,300 |
2017/03/23 | 297 | 299 | 297 | 297 | 35,200 |
2017/03/22 | 302 | 302 | 297 | 297 | 58,100 |
2017/03/21 | 303 | 307 | 303 | 304 | 43,100 |
2017/03/17 | 304 | 307 | 300 | 303 | 40,900 |
2017/03/16 | 293 | 308 | 293 | 307 | 144,900 |
2017/03/15 | 306 | 308 | 296 | 301 | 216,400 |
2017/03/14 | 287 | 329 | 285 | 311 | 578,700 |
2017/03/13 | 285 | 287 | 283 | 285 | 88,300 |
2017/03/10 | 275 | 283 | 275 | 281 | 58,900 |
2017/03/09 | 275 | 277 | 273 | 275 | 29,200 |
2017/03/08 | 275 | 275 | 273 | 274 | 8,500 |
2017/03/07 | 274 | 275 | 273 | 274 | 18,500 |
2017/03/06 | 277 | 277 | 275 | 275 | 8,300 |
2017/03/03 | 277 | 278 | 273 | 275 | 35,900 |
2017/03/02 | 275 | 277 | 274 | 277 | 30,500 |
2017/03/01 | 276 | 276 | 274 | 275 | 16,900 |
2017/02/28 | 271 | 276 | 271 | 274 | 34,000 |
2017/02/27 | 272 | 273 | 271 | 272 | 14,500 |
2017/02/24 | 271 | 272 | 271 | 271 | 14,800 |
2017/02/23 | 274 | 274 | 271 | 273 | 14,000 |
2017/02/22 | 273 | 273 | 272 | 272 | 25,500 |
2017/02/21 | 273 | 273 | 271 | 273 | 14,700 |
2017/02/20 | 273 | 273 | 271 | 273 | 33,400 |
2017/02/17 | 273 | 273 | 270 | 272 | 18,200 |
2017/02/16 | 274 | 274 | 271 | 273 | 12,600 |
2017/02/15 | 275 | 275 | 273 | 273 | 26,200 |
2017/02/14 | 276 | 276 | 272 | 274 | 26,700 |
2017/02/13 | 275 | 275 | 273 | 274 | 24,000 |
2017/02/10 | 273 | 274 | 270 | 273 | 35,800 |
2017/02/09 | 270 | 271 | 269 | 271 | 21,300 |
2017/02/08 | 268 | 270 | 268 | 270 | 20,900 |
2017/02/07 | 269 | 270 | 268 | 269 | 14,100 |
2017/02/06 | 273 | 274 | 270 | 270 | 46,900 |
2017/02/03 | 273 | 275 | 271 | 272 | 31,300 |
2017/02/02 | 274 | 276 | 271 | 272 | 27,800 |
2017/02/01 | 270 | 274 | 270 | 273 | 17,800 |
2017/01/31 | 271 | 278 | 265 | 270 | 45,600 |
2017/01/30 | 273 | 273 | 269 | 273 | 59,300 |
2017/01/27 | 267 | 275 | 266 | 273 | 84,300 |
2017/01/26 | 266 | 269 | 265 | 267 | 24,100 |
2017/01/25 | 263 | 265 | 262 | 265 | 63,400 |
2017/01/24 | 263 | 264 | 261 | 263 | 17,600 |
2017/01/23 | 264 | 264 | 262 | 263 | 15,800 |
2017/01/20 | 262 | 265 | 262 | 263 | 24,300 |
2017/01/19 | 263 | 265 | 262 | 265 | 16,300 |
2017/01/18 | 264 | 265 | 259 | 262 | 50,200 |
2017/01/17 | 266 | 267 | 263 | 265 | 25,200 |
2017/01/16 | 264 | 266 | 264 | 266 | 18,400 |
2017/01/13 | 263 | 266 | 263 | 265 | 41,900 |
2017/01/12 | 270 | 270 | 263 | 264 | 66,900 |
2017/01/11 | 265 | 273 | 262 | 270 | 57,700 |
2017/01/10 | 257 | 265 | 257 | 264 | 57,900 |
2017/01/06 | 255 | 257 | 255 | 257 | 43,700 |
2017/01/05 | 255 | 257 | 255 | 255 | 39,700 |
2017/01/04 | 254 | 255 | 253 | 255 | 34,800 |