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 |
---|---|---|---|---|---|
2018/12/28 | 198 | 199 | 190 | 191 | 70,800 |
2018/12/27 | 197 | 199 | 190 | 196 | 46,800 |
2018/12/26 | 186 | 192 | 175 | 178 | 52,900 |
2018/12/25 | 181 | 185 | 172 | 180 | 165,200 |
2018/12/21 | 200 | 201 | 180 | 183 | 86,600 |
2018/12/20 | 215 | 215 | 200 | 200 | 53,200 |
2018/12/19 | 216 | 219 | 212 | 216 | 74,700 |
2018/12/18 | 216 | 220 | 211 | 211 | 41,400 |
2018/12/17 | 228 | 229 | 223 | 223 | 24,400 |
2018/12/14 | 226 | 229 | 226 | 228 | 24,200 |
2018/12/13 | 225 | 228 | 224 | 227 | 20,000 |
2018/12/12 | 218 | 230 | 218 | 227 | 27,200 |
2018/12/11 | 228 | 228 | 216 | 218 | 55,700 |
2018/12/10 | 239 | 240 | 227 | 228 | 58,700 |
2018/12/07 | 241 | 243 | 238 | 240 | 24,400 |
2018/12/06 | 238 | 239 | 235 | 237 | 40,200 |
2018/12/05 | 240 | 242 | 237 | 240 | 22,700 |
2018/12/04 | 250 | 250 | 243 | 243 | 20,500 |
2018/12/03 | 254 | 255 | 249 | 250 | 22,500 |
2018/11/30 | 244 | 249 | 242 | 249 | 21,700 |
2018/11/29 | 243 | 245 | 241 | 244 | 12,400 |
2018/11/28 | 240 | 242 | 239 | 240 | 21,300 |
2018/11/27 | 239 | 239 | 235 | 238 | 33,500 |
2018/11/26 | 240 | 245 | 238 | 238 | 37,100 |
2018/11/22 | 243 | 246 | 242 | 243 | 22,800 |
2018/11/21 | 245 | 246 | 240 | 244 | 22,700 |
2018/11/20 | 253 | 254 | 247 | 248 | 43,800 |
2018/11/19 | 255 | 258 | 254 | 255 | 23,300 |
2018/11/16 | 255 | 257 | 254 | 255 | 6,400 |
2018/11/15 | 254 | 258 | 254 | 255 | 20,800 |
2018/11/14 | 256 | 256 | 253 | 254 | 11,700 |
2018/11/13 | 253 | 256 | 253 | 254 | 10,400 |
2018/11/12 | 256 | 259 | 256 | 256 | 15,700 |
2018/11/09 | 260 | 260 | 257 | 259 | 6,900 |
2018/11/08 | 258 | 261 | 258 | 259 | 6,900 |
2018/11/07 | 260 | 262 | 257 | 258 | 7,100 |
2018/11/06 | 260 | 264 | 258 | 258 | 13,300 |
2018/11/05 | 256 | 263 | 256 | 258 | 17,300 |
2018/11/02 | 255 | 257 | 254 | 256 | 9,600 |
2018/11/01 | 259 | 259 | 252 | 255 | 25,300 |
2018/10/31 | 260 | 260 | 256 | 257 | 13,800 |
2018/10/30 | 254 | 258 | 254 | 255 | 104,400 |
2018/10/29 | 262 | 263 | 255 | 255 | 16,500 |
2018/10/26 | 266 | 266 | 258 | 259 | 17,700 |
2018/10/25 | 264 | 270 | 258 | 258 | 35,400 |
2018/10/24 | 271 | 272 | 267 | 270 | 17,600 |
2018/10/23 | 273 | 274 | 268 | 268 | 13,700 |
2018/10/22 | 271 | 274 | 267 | 274 | 18,400 |
2018/10/19 | 266 | 271 | 266 | 270 | 16,900 |
2018/10/18 | 269 | 272 | 267 | 271 | 21,600 |
2018/10/17 | 264 | 281 | 263 | 266 | 38,900 |
2018/10/16 | 260 | 264 | 258 | 264 | 18,400 |
2018/10/15 | 261 | 264 | 259 | 261 | 18,500 |
2018/10/12 | 261 | 263 | 258 | 259 | 34,300 |
2018/10/11 | 260 | 263 | 259 | 261 | 118,600 |
2018/10/10 | 271 | 272 | 268 | 270 | 25,400 |
2018/10/09 | 272 | 273 | 268 | 268 | 17,300 |
2018/10/05 | 274 | 279 | 274 | 278 | 14,700 |
2018/10/04 | 272 | 277 | 272 | 274 | 19,200 |
2018/10/03 | 275 | 277 | 273 | 275 | 34,500 |
2018/10/02 | 275 | 280 | 275 | 278 | 25,600 |
2018/10/01 | 276 | 277 | 274 | 275 | 8,900 |
2018/09/28 | 278 | 278 | 272 | 276 | 17,300 |
2018/09/27 | 274 | 276 | 272 | 273 | 11,300 |
2018/09/26 | 278 | 278 | 274 | 276 | 12,900 |
2018/09/25 | 271 | 280 | 270 | 280 | 27,600 |
2018/09/21 | 271 | 274 | 269 | 271 | 31,600 |
2018/09/20 | 266 | 268 | 266 | 267 | 12,600 |
2018/09/19 | 261 | 265 | 261 | 265 | 47,300 |
2018/09/18 | 261 | 261 | 255 | 260 | 14,100 |
2018/09/14 | 260 | 261 | 257 | 261 | 21,600 |
2018/09/13 | 253 | 266 | 253 | 260 | 48,900 |
2018/09/12 | 261 | 261 | 255 | 258 | 17,200 |
2018/09/11 | 263 | 263 | 258 | 261 | 35,000 |
2018/09/10 | 264 | 266 | 263 | 264 | 18,600 |
2018/09/07 | 262 | 264 | 261 | 264 | 6,700 |
2018/09/06 | 265 | 265 | 261 | 264 | 9,600 |
2018/09/05 | 265 | 267 | 262 | 265 | 31,000 |
2018/09/04 | 268 | 268 | 263 | 265 | 13,700 |
2018/09/03 | 270 | 270 | 265 | 266 | 10,500 |
2018/08/31 | 270 | 270 | 265 | 269 | 21,800 |
2018/08/30 | 272 | 272 | 270 | 272 | 6,900 |
2018/08/29 | 270 | 272 | 270 | 270 | 14,200 |
2018/08/28 | 268 | 273 | 267 | 271 | 18,100 |
2018/08/27 | 270 | 270 | 267 | 268 | 6,500 |
2018/08/24 | 269 | 269 | 267 | 268 | 4,300 |
2018/08/23 | 269 | 270 | 267 | 267 | 9,600 |
2018/08/22 | 266 | 268 | 266 | 268 | 4,600 |
2018/08/21 | 268 | 269 | 266 | 267 | 7,100 |
2018/08/20 | 267 | 268 | 265 | 267 | 2,900 |
2018/08/17 | 266 | 267 | 264 | 267 | 4,700 |
2018/08/16 | 265 | 270 | 261 | 266 | 26,900 |
2018/08/15 | 268 | 269 | 263 | 269 | 16,900 |
2018/08/14 | 266 | 269 | 263 | 266 | 8,200 |
2018/08/13 | 262 | 263 | 258 | 262 | 11,600 |
2018/08/10 | 265 | 267 | 262 | 265 | 8,700 |
2018/08/09 | 265 | 267 | 265 | 265 | 10,100 |
2018/08/08 | 255 | 264 | 255 | 264 | 11,500 |
2018/08/07 | 263 | 264 | 256 | 257 | 39,200 |
2018/08/06 | 266 | 268 | 263 | 263 | 12,400 |
2018/08/03 | 262 | 267 | 262 | 263 | 30,200 |
2018/08/02 | 268 | 272 | 266 | 266 | 36,500 |
2018/08/01 | 270 | 271 | 264 | 264 | 25,400 |
2018/07/31 | 278 | 278 | 271 | 271 | 24,400 |
2018/07/30 | 269 | 280 | 268 | 280 | 30,300 |
2018/07/27 | 268 | 269 | 266 | 269 | 18,600 |
2018/07/26 | 269 | 269 | 262 | 267 | 22,000 |
2018/07/25 | 266 | 267 | 264 | 266 | 9,500 |
2018/07/24 | 266 | 266 | 261 | 266 | 19,100 |
2018/07/23 | 260 | 263 | 259 | 259 | 7,600 |
2018/07/20 | 263 | 263 | 260 | 262 | 12,100 |
2018/07/19 | 267 | 267 | 262 | 263 | 20,200 |
2018/07/18 | 263 | 266 | 263 | 265 | 10,400 |
2018/07/17 | 262 | 266 | 262 | 263 | 16,400 |
2018/07/13 | 257 | 261 | 257 | 260 | 7,400 |
2018/07/12 | 258 | 258 | 256 | 256 | 15,300 |
2018/07/11 | 259 | 260 | 256 | 256 | 20,700 |
2018/07/10 | 261 | 264 | 259 | 259 | 10,500 |
2018/07/09 | 253 | 259 | 253 | 258 | 16,100 |
2018/07/06 | 250 | 252 | 246 | 252 | 27,600 |
2018/07/05 | 254 | 256 | 248 | 250 | 41,400 |
2018/07/04 | 260 | 262 | 256 | 257 | 21,900 |
2018/07/03 | 266 | 274 | 259 | 261 | 65,500 |
2018/07/02 | 274 | 274 | 267 | 269 | 19,900 |
2018/06/29 | 274 | 276 | 272 | 274 | 14,700 |
2018/06/28 | 273 | 277 | 270 | 274 | 32,700 |
2018/06/27 | 274 | 276 | 273 | 274 | 11,300 |
2018/06/26 | 273 | 274 | 272 | 273 | 41,600 |
2018/06/25 | 283 | 283 | 277 | 277 | 17,800 |
2018/06/22 | 281 | 285 | 281 | 284 | 14,300 |
2018/06/21 | 284 | 285 | 283 | 284 | 10,400 |
2018/06/20 | 282 | 282 | 277 | 281 | 23,000 |
2018/06/19 | 285 | 286 | 282 | 283 | 19,700 |
2018/06/18 | 283 | 283 | 282 | 282 | 7,500 |
2018/06/15 | 285 | 286 | 283 | 283 | 16,800 |
2018/06/14 | 290 | 290 | 285 | 287 | 19,400 |
2018/06/13 | 287 | 289 | 287 | 288 | 12,000 |
2018/06/12 | 290 | 290 | 287 | 288 | 17,100 |
2018/06/11 | 288 | 289 | 287 | 289 | 19,100 |
2018/06/08 | 290 | 292 | 288 | 288 | 32,900 |
2018/06/07 | 290 | 292 | 289 | 292 | 14,200 |
2018/06/06 | 289 | 289 | 287 | 288 | 12,700 |
2018/06/05 | 290 | 291 | 288 | 289 | 8,000 |
2018/06/04 | 291 | 292 | 290 | 291 | 31,000 |
2018/06/01 | 286 | 290 | 286 | 289 | 7,900 |
2018/05/31 | 289 | 290 | 286 | 288 | 9,300 |
2018/05/30 | 285 | 288 | 285 | 287 | 8,900 |
2018/05/29 | 290 | 290 | 287 | 289 | 8,900 |
2018/05/28 | 288 | 290 | 288 | 289 | 11,500 |
2018/05/25 | 291 | 292 | 291 | 291 | 10,200 |
2018/05/24 | 293 | 293 | 290 | 293 | 15,400 |
2018/05/23 | 291 | 291 | 289 | 291 | 18,100 |
2018/05/22 | 294 | 294 | 289 | 289 | 44,000 |
2018/05/21 | 292 | 294 | 291 | 294 | 18,400 |
2018/05/18 | 293 | 294 | 291 | 291 | 17,500 |
2018/05/17 | 287 | 293 | 287 | 291 | 53,300 |
2018/05/16 | 303 | 303 | 285 | 288 | 172,800 |
2018/05/15 | 314 | 320 | 302 | 304 | 110,200 |
2018/05/14 | 305 | 315 | 305 | 312 | 87,800 |
2018/05/11 | 309 | 309 | 305 | 306 | 33,300 |
2018/05/10 | 309 | 309 | 307 | 308 | 13,300 |
2018/05/09 | 308 | 310 | 306 | 309 | 18,100 |
2018/05/08 | 308 | 308 | 307 | 307 | 11,800 |
2018/05/07 | 309 | 309 | 305 | 306 | 12,300 |
2018/05/02 | 305 | 308 | 303 | 307 | 27,200 |
2018/05/01 | 305 | 308 | 303 | 307 | 15,300 |
2018/04/27 | 307 | 309 | 306 | 306 | 16,100 |
2018/04/26 | 308 | 309 | 306 | 306 | 14,100 |
2018/04/25 | 304 | 308 | 303 | 307 | 13,100 |
2018/04/24 | 303 | 308 | 303 | 305 | 36,100 |
2018/04/23 | 305 | 306 | 303 | 303 | 22,000 |
2018/04/20 | 308 | 308 | 305 | 305 | 77,700 |
2018/04/19 | 304 | 308 | 304 | 306 | 26,100 |
2018/04/18 | 303 | 306 | 303 | 305 | 18,000 |
2018/04/17 | 300 | 304 | 300 | 301 | 29,400 |
2018/04/16 | 303 | 306 | 303 | 304 | 27,400 |
2018/04/13 | 303 | 305 | 301 | 304 | 34,100 |
2018/04/12 | 305 | 308 | 300 | 301 | 52,900 |
2018/04/11 | 309 | 309 | 305 | 305 | 20,200 |
2018/04/10 | 308 | 312 | 307 | 308 | 35,300 |
2018/04/09 | 299 | 308 | 299 | 308 | 49,400 |
2018/04/06 | 305 | 306 | 301 | 301 | 28,800 |
2018/04/05 | 308 | 308 | 306 | 306 | 20,400 |
2018/04/04 | 305 | 307 | 303 | 306 | 47,800 |
2018/04/03 | 300 | 304 | 297 | 303 | 22,300 |
2018/04/02 | 305 | 306 | 303 | 303 | 22,500 |
2018/03/30 | 304 | 305 | 301 | 303 | 28,700 |
2018/03/29 | 304 | 304 | 298 | 300 | 53,800 |
2018/03/28 | 307 | 309 | 296 | 304 | 105,300 |
2018/03/27 | 303 | 303 | 298 | 302 | 36,300 |
2018/03/26 | 292 | 296 | 291 | 296 | 28,300 |
2018/03/23 | 295 | 299 | 293 | 294 | 31,700 |
2018/03/22 | 303 | 303 | 301 | 301 | 11,900 |
2018/03/20 | 297 | 305 | 297 | 302 | 29,300 |
2018/03/19 | 304 | 304 | 298 | 300 | 20,700 |
2018/03/16 | 304 | 304 | 301 | 303 | 16,100 |
2018/03/15 | 302 | 305 | 301 | 304 | 35,300 |
2018/03/14 | 296 | 303 | 295 | 301 | 55,300 |
2018/03/13 | 295 | 298 | 294 | 298 | 19,900 |
2018/03/12 | 294 | 295 | 293 | 295 | 19,700 |
2018/03/09 | 294 | 296 | 290 | 291 | 39,700 |
2018/03/08 | 293 | 293 | 290 | 293 | 14,000 |
2018/03/07 | 295 | 295 | 290 | 290 | 37,200 |
2018/03/06 | 298 | 298 | 293 | 295 | 29,200 |
2018/03/05 | 292 | 295 | 286 | 288 | 58,300 |
2018/03/02 | 295 | 298 | 295 | 297 | 58,300 |
2018/03/01 | 299 | 301 | 298 | 299 | 36,600 |
2018/02/28 | 299 | 302 | 299 | 299 | 26,100 |
2018/02/27 | 304 | 304 | 297 | 299 | 47,600 |
2018/02/26 | 297 | 298 | 294 | 298 | 34,400 |
2018/02/23 | 294 | 296 | 292 | 295 | 21,300 |
2018/02/22 | 299 | 299 | 292 | 294 | 38,400 |
2018/02/21 | 294 | 300 | 289 | 296 | 67,700 |
2018/02/20 | 290 | 294 | 288 | 293 | 30,500 |
2018/02/19 | 284 | 291 | 284 | 291 | 46,900 |
2018/02/16 | 284 | 284 | 280 | 283 | 59,200 |
2018/02/15 | 285 | 286 | 280 | 281 | 92,600 |
2018/02/14 | 287 | 288 | 282 | 285 | 45,400 |
2018/02/13 | 289 | 292 | 286 | 287 | 33,100 |
2018/02/09 | 289 | 290 | 288 | 289 | 34,100 |
2018/02/08 | 291 | 294 | 291 | 291 | 13,700 |
2018/02/07 | 294 | 298 | 291 | 291 | 21,900 |
2018/02/06 | 295 | 295 | 282 | 289 | 149,100 |
2018/02/05 | 296 | 301 | 294 | 300 | 74,000 |
2018/02/02 | 303 | 306 | 303 | 304 | 68,400 |
2018/02/01 | 303 | 303 | 301 | 301 | 56,300 |
2018/01/31 | 310 | 315 | 300 | 303 | 145,400 |
2018/01/30 | 314 | 317 | 310 | 311 | 59,100 |
2018/01/29 | 313 | 315 | 311 | 314 | 43,000 |
2018/01/26 | 312 | 314 | 309 | 312 | 37,100 |
2018/01/25 | 314 | 314 | 311 | 311 | 21,100 |
2018/01/24 | 314 | 314 | 310 | 312 | 46,400 |
2018/01/23 | 311 | 312 | 308 | 311 | 31,800 |
2018/01/22 | 312 | 312 | 305 | 308 | 42,300 |
2018/01/19 | 306 | 310 | 306 | 308 | 25,700 |
2018/01/18 | 313 | 314 | 309 | 309 | 43,300 |
2018/01/17 | 313 | 315 | 309 | 312 | 72,700 |
2018/01/16 | 308 | 315 | 308 | 313 | 125,700 |
2018/01/15 | 310 | 311 | 307 | 310 | 48,700 |
2018/01/12 | 307 | 308 | 305 | 306 | 58,000 |
2018/01/11 | 306 | 307 | 305 | 306 | 18,500 |
2018/01/10 | 306 | 306 | 301 | 306 | 24,300 |
2018/01/09 | 304 | 308 | 304 | 304 | 33,500 |
2018/01/05 | 305 | 307 | 302 | 304 | 46,600 |
2018/01/04 | 308 | 308 | 299 | 304 | 45,800 |