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 |
|---|---|---|---|---|---|
| 2024/12/30 | 269 | 271 | 268 | 269 | 55,300 |
| 2024/12/27 | 262 | 268 | 262 | 268 | 66,800 |
| 2024/12/26 | 260 | 263 | 260 | 260 | 129,800 |
| 2024/12/25 | 261 | 261 | 259 | 261 | 75,200 |
| 2024/12/24 | 262 | 262 | 260 | 261 | 65,100 |
| 2024/12/23 | 261 | 262 | 259 | 262 | 61,000 |
| 2024/12/20 | 261 | 263 | 260 | 260 | 48,200 |
| 2024/12/19 | 260 | 263 | 260 | 262 | 29,100 |
| 2024/12/18 | 262 | 264 | 261 | 263 | 46,300 |
| 2024/12/17 | 262 | 265 | 261 | 264 | 106,600 |
| 2024/12/16 | 262 | 263 | 261 | 262 | 55,800 |
| 2024/12/13 | 264 | 265 | 263 | 263 | 27,400 |
| 2024/12/12 | 266 | 266 | 263 | 264 | 37,300 |
| 2024/12/11 | 264 | 266 | 262 | 266 | 28,600 |
| 2024/12/10 | 263 | 264 | 262 | 263 | 36,000 |
| 2024/12/09 | 262 | 264 | 260 | 263 | 170,200 |
| 2024/12/06 | 264 | 265 | 261 | 265 | 16,600 |
| 2024/12/05 | 264 | 264 | 262 | 264 | 14,200 |
| 2024/12/04 | 264 | 265 | 260 | 263 | 34,800 |
| 2024/12/03 | 262 | 266 | 262 | 263 | 44,700 |
| 2024/12/02 | 262 | 263 | 260 | 262 | 44,000 |
| 2024/11/29 | 261 | 263 | 261 | 261 | 25,500 |
| 2024/11/28 | 262 | 263 | 261 | 261 | 24,900 |
| 2024/11/27 | 263 | 264 | 261 | 261 | 53,300 |
| 2024/11/26 | 267 | 267 | 261 | 263 | 42,100 |
| 2024/11/25 | 267 | 269 | 266 | 267 | 37,800 |
| 2024/11/22 | 267 | 268 | 265 | 268 | 29,200 |
| 2024/11/21 | 267 | 267 | 264 | 265 | 12,900 |
| 2024/11/20 | 264 | 267 | 264 | 265 | 23,700 |
| 2024/11/19 | 266 | 267 | 264 | 266 | 27,300 |
| 2024/11/18 | 266 | 267 | 265 | 265 | 23,900 |
| 2024/11/15 | 269 | 270 | 266 | 268 | 40,000 |
| 2024/11/14 | 268 | 269 | 267 | 267 | 11,800 |
| 2024/11/13 | 270 | 272 | 268 | 268 | 48,200 |
| 2024/11/12 | 268 | 272 | 268 | 270 | 35,400 |
| 2024/11/11 | 269 | 273 | 268 | 268 | 34,100 |
| 2024/11/08 | 268 | 271 | 266 | 269 | 66,600 |
| 2024/11/07 | 268 | 270 | 267 | 268 | 42,800 |
| 2024/11/06 | 267 | 270 | 266 | 268 | 49,700 |
| 2024/11/05 | 266 | 269 | 266 | 267 | 26,200 |
| 2024/11/01 | 269 | 269 | 262 | 263 | 83,900 |
| 2024/10/31 | 258 | 268 | 257 | 268 | 67,800 |
| 2024/10/30 | 262 | 263 | 255 | 255 | 246,300 |
| 2024/10/29 | 261 | 265 | 261 | 262 | 27,200 |
| 2024/10/28 | 257 | 262 | 257 | 261 | 44,900 |
| 2024/10/25 | 260 | 262 | 256 | 256 | 58,000 |
| 2024/10/24 | 260 | 263 | 258 | 261 | 73,700 |
| 2024/10/23 | 265 | 267 | 263 | 264 | 46,100 |
| 2024/10/22 | 269 | 269 | 264 | 265 | 39,900 |
| 2024/10/21 | 267 | 269 | 266 | 269 | 36,200 |
| 2024/10/18 | 266 | 269 | 266 | 266 | 17,400 |
| 2024/10/17 | 265 | 268 | 265 | 266 | 26,300 |
| 2024/10/16 | 266 | 268 | 265 | 265 | 55,500 |
| 2024/10/15 | 269 | 270 | 267 | 267 | 49,000 |
| 2024/10/11 | 269 | 270 | 268 | 269 | 22,200 |
| 2024/10/10 | 270 | 270 | 265 | 268 | 41,700 |
| 2024/10/09 | 270 | 270 | 267 | 268 | 31,600 |
| 2024/10/08 | 271 | 271 | 267 | 268 | 50,400 |
| 2024/10/07 | 273 | 273 | 270 | 272 | 17,400 |
| 2024/10/04 | 272 | 272 | 269 | 270 | 21,200 |
| 2024/10/03 | 270 | 272 | 270 | 271 | 21,300 |
| 2024/10/02 | 271 | 271 | 268 | 269 | 20,500 |
| 2024/10/01 | 271 | 272 | 270 | 272 | 16,800 |
| 2024/09/30 | 269 | 271 | 267 | 267 | 43,700 |
| 2024/09/27 | 274 | 275 | 270 | 275 | 36,200 |
| 2024/09/26 | 272 | 274 | 272 | 274 | 24,000 |
| 2024/09/25 | 270 | 271 | 268 | 270 | 19,100 |
| 2024/09/24 | 275 | 275 | 271 | 272 | 33,300 |
| 2024/09/20 | 269 | 273 | 269 | 272 | 35,600 |
| 2024/09/19 | 266 | 269 | 266 | 269 | 25,400 |
| 2024/09/18 | 263 | 266 | 263 | 266 | 27,700 |
| 2024/09/17 | 268 | 268 | 259 | 263 | 94,000 |
| 2024/09/13 | 266 | 266 | 265 | 265 | 14,600 |
| 2024/09/12 | 264 | 268 | 264 | 268 | 25,100 |
| 2024/09/11 | 267 | 268 | 260 | 263 | 41,000 |
| 2024/09/10 | 267 | 268 | 266 | 268 | 19,400 |
| 2024/09/09 | 261 | 265 | 260 | 265 | 41,200 |
| 2024/09/06 | 268 | 269 | 264 | 265 | 43,700 |
| 2024/09/05 | 266 | 271 | 265 | 269 | 103,500 |
| 2024/09/04 | 276 | 277 | 266 | 266 | 169,600 |
| 2024/09/03 | 282 | 284 | 281 | 282 | 36,700 |
| 2024/09/02 | 286 | 286 | 279 | 281 | 81,600 |
| 2024/08/30 | 281 | 286 | 280 | 286 | 54,300 |
| 2024/08/29 | 279 | 283 | 278 | 281 | 46,200 |
| 2024/08/28 | 280 | 282 | 278 | 281 | 33,700 |
| 2024/08/27 | 274 | 281 | 274 | 280 | 46,500 |
| 2024/08/26 | 276 | 278 | 273 | 275 | 57,800 |
| 2024/08/23 | 275 | 277 | 274 | 276 | 27,000 |
| 2024/08/22 | 277 | 278 | 274 | 275 | 44,200 |
| 2024/08/21 | 276 | 277 | 275 | 277 | 29,000 |
| 2024/08/20 | 274 | 278 | 274 | 277 | 28,800 |
| 2024/08/19 | 274 | 278 | 271 | 272 | 88,700 |
| 2024/08/16 | 281 | 281 | 277 | 278 | 64,100 |
| 2024/08/15 | 277 | 280 | 274 | 277 | 38,700 |
| 2024/08/14 | 271 | 277 | 270 | 276 | 62,400 |
| 2024/08/13 | 263 | 272 | 263 | 271 | 58,200 |
| 2024/08/09 | 270 | 272 | 263 | 263 | 84,800 |
| 2024/08/08 | 260 | 270 | 260 | 266 | 137,000 |
| 2024/08/07 | 254 | 269 | 254 | 263 | 106,200 |
| 2024/08/06 | 254 | 267 | 254 | 260 | 158,900 |
| 2024/08/05 | 270 | 270 | 240 | 240 | 298,200 |
| 2024/08/02 | 289 | 289 | 279 | 282 | 170,000 |
| 2024/08/01 | 306 | 306 | 292 | 294 | 242,700 |
| 2024/07/31 | 301 | 313 | 300 | 312 | 126,100 |
| 2024/07/30 | 307 | 307 | 298 | 298 | 189,200 |
| 2024/07/29 | 307 | 307 | 303 | 307 | 26,600 |
| 2024/07/26 | 301 | 305 | 301 | 304 | 37,200 |
| 2024/07/25 | 302 | 305 | 301 | 301 | 42,800 |
| 2024/07/24 | 307 | 308 | 304 | 306 | 43,400 |
| 2024/07/23 | 305 | 307 | 304 | 306 | 29,200 |
| 2024/07/22 | 310 | 310 | 302 | 304 | 110,400 |
| 2024/07/19 | 305 | 315 | 304 | 309 | 274,000 |
| 2024/07/18 | 307 | 308 | 305 | 307 | 26,100 |
| 2024/07/17 | 307 | 309 | 307 | 308 | 36,400 |
| 2024/07/16 | 306 | 308 | 305 | 307 | 38,000 |
| 2024/07/12 | 303 | 306 | 303 | 305 | 49,400 |
| 2024/07/11 | 301 | 305 | 300 | 303 | 73,000 |
| 2024/07/10 | 303 | 303 | 300 | 300 | 51,800 |
| 2024/07/09 | 303 | 304 | 302 | 302 | 41,800 |
| 2024/07/08 | 305 | 306 | 302 | 303 | 46,400 |
| 2024/07/05 | 306 | 306 | 302 | 303 | 35,400 |
| 2024/07/04 | 303 | 305 | 302 | 305 | 25,500 |
| 2024/07/03 | 303 | 304 | 303 | 303 | 21,200 |
| 2024/07/02 | 306 | 307 | 302 | 303 | 25,700 |
| 2024/07/01 | 306 | 307 | 300 | 305 | 63,500 |
| 2024/06/28 | 307 | 309 | 306 | 306 | 39,500 |
| 2024/06/27 | 307 | 308 | 305 | 305 | 49,900 |
| 2024/06/26 | 307 | 307 | 305 | 307 | 16,200 |
| 2024/06/25 | 302 | 309 | 302 | 305 | 51,300 |
| 2024/06/24 | 303 | 304 | 301 | 304 | 33,800 |
| 2024/06/21 | 303 | 304 | 300 | 301 | 38,100 |
| 2024/06/20 | 301 | 304 | 301 | 302 | 19,200 |
| 2024/06/19 | 303 | 304 | 302 | 304 | 43,800 |
| 2024/06/18 | 300 | 303 | 300 | 300 | 28,500 |
| 2024/06/17 | 303 | 303 | 298 | 299 | 42,400 |
| 2024/06/14 | 299 | 304 | 299 | 303 | 36,200 |
| 2024/06/13 | 304 | 305 | 299 | 300 | 70,400 |
| 2024/06/12 | 304 | 306 | 303 | 304 | 12,100 |
| 2024/06/11 | 306 | 307 | 304 | 306 | 11,400 |
| 2024/06/10 | 305 | 306 | 303 | 305 | 29,100 |
| 2024/06/07 | 301 | 304 | 301 | 304 | 24,900 |
| 2024/06/06 | 305 | 306 | 301 | 302 | 54,500 |
| 2024/06/05 | 308 | 308 | 303 | 304 | 55,400 |
| 2024/06/04 | 307 | 310 | 305 | 309 | 52,900 |
| 2024/06/03 | 307 | 310 | 307 | 308 | 31,400 |
| 2024/05/31 | 306 | 309 | 304 | 308 | 33,500 |
| 2024/05/30 | 306 | 306 | 303 | 304 | 56,400 |
| 2024/05/29 | 312 | 314 | 307 | 307 | 57,100 |
| 2024/05/28 | 314 | 316 | 311 | 314 | 97,800 |
| 2024/05/27 | 310 | 314 | 308 | 314 | 67,100 |
| 2024/05/24 | 307 | 310 | 305 | 307 | 66,100 |
| 2024/05/23 | 311 | 311 | 307 | 309 | 66,200 |
| 2024/05/22 | 310 | 311 | 308 | 310 | 41,400 |
| 2024/05/21 | 310 | 315 | 310 | 310 | 83,200 |
| 2024/05/20 | 302 | 314 | 302 | 312 | 122,200 |
| 2024/05/17 | 301 | 304 | 301 | 302 | 51,100 |
| 2024/05/16 | 308 | 308 | 300 | 303 | 81,000 |
| 2024/05/15 | 303 | 304 | 300 | 304 | 94,600 |
| 2024/05/14 | 302 | 305 | 302 | 304 | 35,900 |
| 2024/05/13 | 301 | 303 | 300 | 303 | 42,600 |
| 2024/05/10 | 304 | 305 | 302 | 302 | 24,300 |
| 2024/05/09 | 301 | 305 | 299 | 304 | 45,700 |
| 2024/05/08 | 302 | 305 | 301 | 301 | 76,300 |
| 2024/05/07 | 304 | 304 | 301 | 302 | 77,000 |
| 2024/05/02 | 305 | 305 | 300 | 303 | 64,200 |
| 2024/05/01 | 302 | 307 | 302 | 305 | 57,200 |
| 2024/04/30 | 300 | 305 | 297 | 305 | 162,900 |
| 2024/04/26 | 305 | 306 | 296 | 296 | 310,300 |
| 2024/04/25 | 306 | 309 | 304 | 309 | 95,800 |
| 2024/04/24 | 311 | 312 | 303 | 307 | 258,600 |
| 2024/04/23 | 335 | 335 | 307 | 310 | 1,568,300 |
| 2024/04/22 | 292 | 293 | 289 | 292 | 34,700 |
| 2024/04/19 | 291 | 291 | 285 | 286 | 40,100 |
| 2024/04/18 | 289 | 293 | 286 | 292 | 35,300 |
| 2024/04/17 | 293 | 293 | 283 | 289 | 76,100 |
| 2024/04/16 | 299 | 299 | 293 | 293 | 50,700 |
| 2024/04/15 | 303 | 303 | 298 | 300 | 33,400 |
| 2024/04/12 | 305 | 305 | 301 | 301 | 18,900 |
| 2024/04/11 | 304 | 308 | 301 | 305 | 27,800 |
| 2024/04/10 | 307 | 307 | 302 | 304 | 20,200 |
| 2024/04/09 | 302 | 303 | 300 | 303 | 39,200 |
| 2024/04/08 | 300 | 303 | 299 | 303 | 34,300 |
| 2024/04/05 | 301 | 301 | 295 | 300 | 58,800 |
| 2024/04/04 | 306 | 307 | 302 | 303 | 71,100 |
| 2024/04/03 | 306 | 310 | 302 | 309 | 49,900 |
| 2024/04/02 | 309 | 309 | 304 | 306 | 34,900 |
| 2024/04/01 | 317 | 317 | 309 | 309 | 46,300 |
| 2024/03/29 | 314 | 317 | 313 | 317 | 29,600 |
| 2024/03/28 | 316 | 318 | 312 | 314 | 36,300 |
| 2024/03/27 | 323 | 325 | 321 | 323 | 31,900 |
| 2024/03/26 | 323 | 323 | 320 | 321 | 26,900 |
| 2024/03/25 | 325 | 326 | 321 | 321 | 42,800 |
| 2024/03/22 | 333 | 333 | 323 | 324 | 46,200 |
| 2024/03/21 | 327 | 333 | 326 | 332 | 76,200 |
| 2024/03/19 | 325 | 327 | 322 | 327 | 72,900 |
| 2024/03/18 | 326 | 330 | 323 | 325 | 50,000 |
| 2024/03/15 | 326 | 327 | 321 | 323 | 49,200 |
| 2024/03/14 | 322 | 326 | 321 | 326 | 56,900 |
| 2024/03/13 | 325 | 325 | 318 | 318 | 27,700 |
| 2024/03/12 | 319 | 322 | 315 | 322 | 42,700 |
| 2024/03/11 | 327 | 328 | 315 | 319 | 122,300 |
| 2024/03/08 | 323 | 333 | 323 | 328 | 96,400 |
| 2024/03/07 | 333 | 333 | 324 | 324 | 100,900 |
| 2024/03/06 | 330 | 334 | 328 | 333 | 48,400 |
| 2024/03/05 | 332 | 335 | 326 | 328 | 94,200 |
| 2024/03/04 | 330 | 336 | 325 | 334 | 181,000 |
| 2024/03/01 | 330 | 333 | 325 | 327 | 117,100 |
| 2024/02/29 | 334 | 335 | 325 | 330 | 224,900 |
| 2024/02/28 | 342 | 351 | 338 | 338 | 331,900 |
| 2024/02/27 | 355 | 359 | 333 | 340 | 1,032,100 |
| 2024/02/26 | 304 | 309 | 301 | 309 | 109,500 |
| 2024/02/22 | 300 | 301 | 297 | 299 | 43,200 |
| 2024/02/21 | 304 | 304 | 299 | 300 | 46,200 |
| 2024/02/20 | 299 | 304 | 299 | 302 | 60,500 |
| 2024/02/19 | 296 | 300 | 293 | 298 | 108,600 |
| 2024/02/16 | 291 | 292 | 287 | 291 | 61,100 |
| 2024/02/15 | 291 | 293 | 285 | 288 | 105,800 |
| 2024/02/14 | 297 | 297 | 290 | 292 | 62,400 |
| 2024/02/13 | 295 | 295 | 291 | 293 | 41,900 |
| 2024/02/09 | 293 | 296 | 291 | 292 | 51,800 |
| 2024/02/08 | 294 | 302 | 293 | 293 | 220,700 |
| 2024/02/07 | 287 | 290 | 287 | 288 | 76,600 |
| 2024/02/06 | 285 | 288 | 284 | 287 | 76,000 |
| 2024/02/05 | 285 | 285 | 282 | 284 | 72,800 |
| 2024/02/02 | 284 | 284 | 281 | 282 | 76,800 |
| 2024/02/01 | 287 | 287 | 281 | 283 | 117,400 |
| 2024/01/31 | 283 | 284 | 280 | 283 | 92,100 |
| 2024/01/30 | 288 | 289 | 280 | 280 | 276,200 |
| 2024/01/29 | 284 | 287 | 284 | 287 | 52,500 |
| 2024/01/26 | 285 | 286 | 284 | 284 | 53,300 |
| 2024/01/25 | 284 | 287 | 284 | 284 | 47,900 |
| 2024/01/24 | 284 | 286 | 284 | 284 | 43,700 |
| 2024/01/23 | 287 | 288 | 284 | 284 | 56,800 |
| 2024/01/22 | 286 | 287 | 284 | 286 | 59,300 |
| 2024/01/19 | 285 | 285 | 283 | 283 | 46,000 |
| 2024/01/18 | 282 | 285 | 282 | 285 | 33,100 |
| 2024/01/17 | 284 | 286 | 282 | 282 | 42,100 |
| 2024/01/16 | 285 | 287 | 284 | 284 | 40,800 |
| 2024/01/15 | 284 | 287 | 283 | 284 | 62,200 |
| 2024/01/12 | 287 | 288 | 282 | 283 | 101,700 |
| 2024/01/11 | 285 | 288 | 284 | 287 | 68,800 |
| 2024/01/10 | 286 | 286 | 281 | 284 | 49,800 |
| 2024/01/09 | 287 | 287 | 283 | 285 | 36,600 |
| 2024/01/05 | 284 | 286 | 283 | 286 | 45,200 |
| 2024/01/04 | 282 | 285 | 281 | 283 | 60,000 |