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 |
---|---|---|---|---|---|
2019/12/30 | 297 | 298 | 293 | 293 | 44,600 |
2019/12/27 | 298 | 300 | 295 | 298 | 29,500 |
2019/12/26 | 290 | 297 | 289 | 297 | 42,700 |
2019/12/25 | 291 | 296 | 287 | 290 | 68,400 |
2019/12/24 | 298 | 298 | 291 | 293 | 59,900 |
2019/12/23 | 303 | 303 | 297 | 298 | 56,100 |
2019/12/20 | 307 | 308 | 303 | 303 | 42,900 |
2019/12/19 | 311 | 317 | 306 | 307 | 163,500 |
2019/12/18 | 307 | 312 | 303 | 312 | 97,800 |
2019/12/17 | 303 | 307 | 300 | 305 | 73,400 |
2019/12/16 | 306 | 306 | 301 | 302 | 23,100 |
2019/12/13 | 302 | 304 | 299 | 304 | 82,500 |
2019/12/12 | 300 | 300 | 297 | 300 | 33,000 |
2019/12/11 | 299 | 301 | 297 | 297 | 29,200 |
2019/12/10 | 297 | 300 | 296 | 299 | 21,500 |
2019/12/09 | 301 | 304 | 295 | 297 | 60,000 |
2019/12/06 | 297 | 300 | 296 | 300 | 42,300 |
2019/12/05 | 301 | 301 | 298 | 298 | 52,700 |
2019/12/04 | 303 | 303 | 297 | 298 | 123,400 |
2019/12/03 | 304 | 311 | 302 | 305 | 241,400 |
2019/12/02 | 300 | 310 | 300 | 307 | 258,900 |
2019/11/29 | 300 | 300 | 294 | 296 | 65,100 |
2019/11/28 | 301 | 304 | 299 | 300 | 77,300 |
2019/11/27 | 300 | 307 | 300 | 302 | 144,300 |
2019/11/26 | 290 | 302 | 288 | 300 | 263,400 |
2019/11/25 | 285 | 293 | 284 | 291 | 118,700 |
2019/11/22 | 286 | 286 | 283 | 284 | 31,900 |
2019/11/21 | 291 | 293 | 283 | 286 | 92,500 |
2019/11/20 | 291 | 295 | 291 | 293 | 31,500 |
2019/11/19 | 298 | 298 | 294 | 295 | 38,500 |
2019/11/18 | 290 | 302 | 290 | 298 | 170,700 |
2019/11/15 | 283 | 290 | 281 | 290 | 59,700 |
2019/11/14 | 283 | 287 | 279 | 284 | 67,900 |
2019/11/13 | 291 | 291 | 284 | 285 | 47,100 |
2019/11/12 | 276 | 291 | 276 | 288 | 199,100 |
2019/11/11 | 285 | 285 | 276 | 279 | 197,700 |
2019/11/08 | 287 | 291 | 285 | 287 | 107,900 |
2019/11/07 | 287 | 289 | 283 | 285 | 238,900 |
2019/11/06 | 301 | 302 | 289 | 292 | 242,100 |
2019/11/05 | 300 | 318 | 296 | 302 | 602,000 |
2019/11/01 | 300 | 305 | 285 | 300 | 754,000 |
2019/10/31 | 311 | 318 | 295 | 306 | 1,603,300 |
2019/10/30 | 289 | 343 | 286 | 311 | 3,915,200 |
2019/10/29 | 242 | 274 | 242 | 273 | 632,300 |
2019/10/28 | 242 | 242 | 236 | 242 | 34,900 |
2019/10/25 | 237 | 241 | 237 | 239 | 11,000 |
2019/10/24 | 237 | 241 | 237 | 237 | 37,900 |
2019/10/23 | 240 | 242 | 239 | 240 | 41,900 |
2019/10/21 | 233 | 237 | 232 | 236 | 19,100 |
2019/10/18 | 234 | 238 | 234 | 235 | 10,100 |
2019/10/17 | 233 | 237 | 233 | 236 | 12,200 |
2019/10/16 | 236 | 237 | 234 | 237 | 11,300 |
2019/10/15 | 235 | 235 | 233 | 235 | 10,500 |
2019/10/11 | 233 | 234 | 231 | 232 | 7,100 |
2019/10/10 | 236 | 236 | 234 | 234 | 2,000 |
2019/10/09 | 233 | 237 | 233 | 236 | 5,400 |
2019/10/08 | 238 | 238 | 233 | 235 | 21,400 |
2019/10/07 | 234 | 235 | 231 | 234 | 4,800 |
2019/10/04 | 235 | 235 | 232 | 235 | 6,100 |
2019/10/03 | 230 | 233 | 229 | 233 | 8,200 |
2019/10/02 | 230 | 236 | 230 | 235 | 21,900 |
2019/10/01 | 237 | 238 | 234 | 236 | 17,000 |
2019/09/30 | 232 | 239 | 232 | 236 | 19,100 |
2019/09/27 | 239 | 240 | 237 | 238 | 15,200 |
2019/09/26 | 239 | 240 | 236 | 240 | 26,400 |
2019/09/25 | 236 | 239 | 234 | 239 | 13,900 |
2019/09/24 | 239 | 240 | 236 | 238 | 21,400 |
2019/09/20 | 233 | 235 | 232 | 235 | 12,100 |
2019/09/19 | 229 | 234 | 229 | 234 | 18,400 |
2019/09/18 | 235 | 235 | 231 | 233 | 20,100 |
2019/09/17 | 234 | 235 | 231 | 233 | 21,900 |
2019/09/13 | 230 | 232 | 228 | 232 | 41,300 |
2019/09/12 | 230 | 230 | 228 | 229 | 19,500 |
2019/09/11 | 224 | 228 | 222 | 228 | 25,200 |
2019/09/10 | 224 | 224 | 222 | 222 | 6,200 |
2019/09/09 | 222 | 223 | 221 | 223 | 10,500 |
2019/09/06 | 223 | 223 | 221 | 222 | 10,200 |
2019/09/05 | 223 | 226 | 222 | 223 | 16,300 |
2019/09/04 | 223 | 225 | 221 | 223 | 14,700 |
2019/09/03 | 226 | 228 | 224 | 224 | 13,800 |
2019/09/02 | 227 | 230 | 224 | 227 | 28,900 |
2019/08/30 | 230 | 235 | 229 | 231 | 51,900 |
2019/08/29 | 226 | 233 | 226 | 230 | 21,300 |
2019/08/28 | 224 | 235 | 224 | 226 | 31,200 |
2019/08/27 | 226 | 247 | 225 | 227 | 311,500 |
2019/08/26 | 223 | 223 | 218 | 218 | 20,300 |
2019/08/23 | 227 | 229 | 225 | 227 | 7,700 |
2019/08/22 | 233 | 233 | 227 | 228 | 10,700 |
2019/08/21 | 228 | 231 | 227 | 227 | 10,700 |
2019/08/20 | 230 | 231 | 229 | 230 | 4,500 |
2019/08/19 | 237 | 237 | 228 | 229 | 13,700 |
2019/08/16 | 230 | 234 | 230 | 233 | 6,100 |
2019/08/15 | 230 | 231 | 229 | 230 | 14,700 |
2019/08/14 | 232 | 236 | 232 | 236 | 16,500 |
2019/08/13 | 229 | 233 | 229 | 232 | 14,800 |
2019/08/09 | 234 | 234 | 229 | 231 | 15,800 |
2019/08/08 | 231 | 234 | 231 | 233 | 10,300 |
2019/08/07 | 230 | 236 | 230 | 233 | 13,900 |
2019/08/06 | 228 | 231 | 227 | 228 | 22,400 |
2019/08/05 | 237 | 237 | 227 | 233 | 33,000 |
2019/08/02 | 241 | 242 | 234 | 240 | 46,100 |
2019/08/01 | 237 | 244 | 237 | 242 | 58,500 |
2019/07/31 | 236 | 247 | 235 | 239 | 99,600 |
2019/07/30 | 237 | 238 | 234 | 238 | 17,700 |
2019/07/29 | 236 | 236 | 234 | 234 | 13,300 |
2019/07/26 | 237 | 239 | 236 | 238 | 13,100 |
2019/07/25 | 236 | 242 | 236 | 239 | 97,100 |
2019/07/24 | 233 | 233 | 231 | 233 | 17,100 |
2019/07/23 | 229 | 232 | 229 | 230 | 18,400 |
2019/07/22 | 231 | 231 | 226 | 229 | 16,300 |
2019/07/19 | 230 | 233 | 228 | 231 | 14,600 |
2019/07/18 | 235 | 235 | 227 | 227 | 30,600 |
2019/07/17 | 233 | 235 | 231 | 235 | 21,000 |
2019/07/16 | 234 | 236 | 233 | 233 | 14,200 |
2019/07/12 | 237 | 237 | 234 | 235 | 12,900 |
2019/07/11 | 233 | 238 | 233 | 237 | 56,300 |
2019/07/10 | 233 | 239 | 233 | 235 | 59,400 |
2019/07/09 | 236 | 240 | 230 | 236 | 80,500 |
2019/07/08 | 244 | 262 | 232 | 237 | 735,500 |
2019/07/05 | 228 | 230 | 227 | 228 | 13,600 |
2019/07/04 | 224 | 229 | 224 | 228 | 13,300 |
2019/07/03 | 226 | 226 | 223 | 224 | 9,800 |
2019/07/02 | 224 | 226 | 222 | 224 | 9,500 |
2019/07/01 | 225 | 225 | 222 | 224 | 8,500 |
2019/06/28 | 222 | 223 | 221 | 221 | 12,100 |
2019/06/27 | 223 | 225 | 223 | 224 | 16,500 |
2019/06/26 | 225 | 226 | 223 | 223 | 5,900 |
2019/06/25 | 224 | 226 | 222 | 224 | 12,400 |
2019/06/24 | 224 | 226 | 223 | 223 | 6,300 |
2019/06/21 | 232 | 232 | 223 | 223 | 11,700 |
2019/06/20 | 230 | 230 | 227 | 228 | 7,000 |
2019/06/19 | 220 | 228 | 219 | 228 | 49,400 |
2019/06/18 | 219 | 220 | 216 | 217 | 24,500 |
2019/06/17 | 226 | 226 | 219 | 219 | 25,900 |
2019/06/14 | 226 | 227 | 226 | 226 | 15,300 |
2019/06/13 | 225 | 227 | 225 | 225 | 16,500 |
2019/06/12 | 226 | 228 | 226 | 227 | 10,100 |
2019/06/11 | 226 | 228 | 226 | 226 | 18,500 |
2019/06/10 | 227 | 227 | 225 | 225 | 27,600 |
2019/06/07 | 224 | 226 | 224 | 225 | 16,200 |
2019/06/06 | 229 | 230 | 224 | 225 | 27,500 |
2019/06/05 | 228 | 230 | 226 | 229 | 24,900 |
2019/06/04 | 225 | 227 | 225 | 226 | 16,500 |
2019/06/03 | 229 | 229 | 224 | 224 | 33,100 |
2019/05/31 | 240 | 240 | 235 | 235 | 25,100 |
2019/05/30 | 241 | 243 | 240 | 242 | 20,000 |
2019/05/29 | 244 | 245 | 242 | 243 | 28,300 |
2019/05/28 | 244 | 246 | 244 | 245 | 30,800 |
2019/05/27 | 243 | 246 | 243 | 245 | 15,500 |
2019/05/24 | 240 | 245 | 238 | 244 | 25,300 |
2019/05/23 | 241 | 242 | 238 | 241 | 27,300 |
2019/05/22 | 244 | 244 | 241 | 241 | 11,700 |
2019/05/21 | 237 | 243 | 236 | 242 | 20,900 |
2019/05/20 | 241 | 242 | 236 | 241 | 28,700 |
2019/05/17 | 246 | 246 | 237 | 241 | 40,600 |
2019/05/16 | 233 | 246 | 233 | 245 | 67,300 |
2019/05/15 | 230 | 233 | 224 | 233 | 41,500 |
2019/05/14 | 222 | 231 | 222 | 230 | 21,100 |
2019/05/13 | 230 | 232 | 228 | 230 | 35,700 |
2019/05/10 | 221 | 231 | 220 | 229 | 32,700 |
2019/05/09 | 227 | 228 | 222 | 224 | 31,100 |
2019/05/08 | 232 | 233 | 225 | 229 | 44,600 |
2019/05/07 | 240 | 242 | 236 | 239 | 78,700 |
2019/04/26 | 245 | 252 | 240 | 248 | 89,400 |
2019/04/25 | 250 | 256 | 246 | 252 | 75,800 |
2019/04/24 | 245 | 248 | 243 | 248 | 52,300 |
2019/04/23 | 237 | 244 | 237 | 241 | 48,000 |
2019/04/22 | 232 | 242 | 232 | 239 | 99,500 |
2019/04/19 | 231 | 234 | 224 | 232 | 67,200 |
2019/04/18 | 230 | 233 | 230 | 232 | 22,000 |
2019/04/17 | 233 | 234 | 230 | 234 | 58,800 |
2019/04/16 | 225 | 236 | 223 | 229 | 83,800 |
2019/04/15 | 217 | 223 | 216 | 222 | 38,100 |
2019/04/12 | 217 | 218 | 215 | 216 | 21,400 |
2019/04/11 | 216 | 218 | 215 | 217 | 24,500 |
2019/04/10 | 212 | 215 | 212 | 215 | 11,700 |
2019/04/09 | 219 | 219 | 211 | 215 | 39,500 |
2019/04/08 | 219 | 220 | 218 | 219 | 25,100 |
2019/04/05 | 217 | 221 | 217 | 219 | 55,400 |
2019/04/04 | 220 | 221 | 216 | 217 | 58,700 |
2019/04/03 | 221 | 223 | 216 | 221 | 79,400 |
2019/04/02 | 213 | 236 | 211 | 215 | 323,500 |
2019/04/01 | 210 | 218 | 205 | 211 | 131,400 |
2019/03/29 | 205 | 210 | 203 | 208 | 77,700 |
2019/03/28 | 199 | 203 | 198 | 203 | 40,500 |
2019/03/27 | 198 | 202 | 197 | 201 | 25,800 |
2019/03/26 | 200 | 203 | 198 | 203 | 62,600 |
2019/03/25 | 197 | 200 | 197 | 197 | 18,400 |
2019/03/22 | 199 | 200 | 197 | 199 | 20,100 |
2019/03/20 | 199 | 200 | 197 | 197 | 20,700 |
2019/03/19 | 197 | 199 | 195 | 197 | 26,600 |
2019/03/18 | 198 | 201 | 197 | 198 | 24,600 |
2019/03/15 | 197 | 199 | 195 | 196 | 31,200 |
2019/03/14 | 196 | 198 | 196 | 198 | 15,000 |
2019/03/13 | 197 | 198 | 195 | 196 | 17,200 |
2019/03/12 | 195 | 199 | 195 | 197 | 32,600 |
2019/03/11 | 195 | 197 | 195 | 197 | 12,900 |
2019/03/08 | 198 | 199 | 195 | 195 | 75,900 |
2019/03/07 | 200 | 201 | 199 | 199 | 36,500 |
2019/03/06 | 201 | 201 | 200 | 200 | 20,300 |
2019/03/05 | 201 | 202 | 200 | 202 | 26,100 |
2019/03/04 | 199 | 204 | 199 | 203 | 29,100 |
2019/03/01 | 196 | 198 | 196 | 198 | 18,600 |
2019/02/28 | 198 | 199 | 195 | 195 | 37,300 |
2019/02/27 | 197 | 200 | 197 | 199 | 16,400 |
2019/02/26 | 200 | 200 | 196 | 196 | 34,600 |
2019/02/25 | 197 | 199 | 197 | 198 | 22,300 |
2019/02/22 | 198 | 198 | 196 | 198 | 19,000 |
2019/02/21 | 196 | 198 | 195 | 198 | 34,600 |
2019/02/20 | 196 | 199 | 195 | 196 | 48,600 |
2019/02/19 | 197 | 198 | 194 | 195 | 59,200 |
2019/02/18 | 203 | 203 | 193 | 196 | 127,100 |
2019/02/15 | 207 | 208 | 195 | 198 | 77,700 |
2019/02/14 | 211 | 213 | 209 | 210 | 10,600 |
2019/02/13 | 212 | 212 | 209 | 210 | 7,500 |
2019/02/12 | 204 | 211 | 204 | 210 | 23,100 |
2019/02/08 | 205 | 207 | 204 | 205 | 45,800 |
2019/02/07 | 209 | 209 | 206 | 208 | 13,000 |
2019/02/06 | 210 | 211 | 209 | 209 | 19,700 |
2019/02/05 | 210 | 211 | 208 | 209 | 38,500 |
2019/02/04 | 208 | 210 | 207 | 210 | 18,700 |
2019/02/01 | 207 | 210 | 206 | 206 | 18,000 |
2019/01/31 | 205 | 210 | 204 | 208 | 41,900 |
2019/01/30 | 215 | 215 | 203 | 204 | 43,800 |
2019/01/29 | 209 | 215 | 209 | 215 | 28,700 |
2019/01/28 | 210 | 215 | 208 | 209 | 36,900 |
2019/01/25 | 209 | 211 | 208 | 210 | 14,500 |
2019/01/24 | 209 | 209 | 207 | 208 | 14,300 |
2019/01/23 | 207 | 207 | 206 | 207 | 12,700 |
2019/01/22 | 209 | 209 | 207 | 209 | 16,100 |
2019/01/21 | 211 | 211 | 205 | 208 | 27,800 |
2019/01/18 | 202 | 204 | 201 | 203 | 23,800 |
2019/01/17 | 201 | 202 | 198 | 201 | 15,300 |
2019/01/16 | 201 | 202 | 195 | 200 | 22,700 |
2019/01/15 | 201 | 203 | 197 | 201 | 40,600 |
2019/01/11 | 201 | 204 | 201 | 202 | 46,800 |
2019/01/10 | 198 | 199 | 195 | 199 | 20,400 |
2019/01/09 | 202 | 203 | 199 | 200 | 20,900 |
2019/01/08 | 199 | 206 | 199 | 203 | 43,300 |
2019/01/07 | 198 | 204 | 195 | 203 | 27,300 |
2019/01/04 | 188 | 192 | 186 | 190 | 56,200 |