4531 有機合成薬品工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 267 | 267 | 264 | 265 | 12,900 | 265 |
| 2024-11-20 | 264 | 267 | 264 | 264 | 20,300 | 264 |
| 2024-11-19 | 266 | 267 | 264 | 265 | 26,200 | 265 |
| 2024-11-18 | 266 | 267 | 265 | 265 | 23,200 | 265 |
| 2024-11-15 | 269 | 270 | 266 | 268 | 37,600 | 268 |
| 2024-11-14 | 268 | 269 | 267 | 267 | 11,600 | 267 |
| 2024-11-13 | 270 | 272 | 268 | 268 | 45,300 | 268 |
| 2024-11-12 | 268 | 272 | 268 | 270 | 34,000 | 270 |
| 2024-11-11 | 269 | 273 | 268 | 270 | 33,000 | 270 |
| 2024-11-08 | 268 | 271 | 266 | 269 | 65,800 | 269 |
| 2024-11-07 | 268 | 270 | 267 | 269 | 41,500 | 269 |
| 2024-11-06 | 267 | 270 | 266 | 268 | 48,900 | 268 |
| 2024-11-05 | 266 | 269 | 266 | 267 | 25,800 | 267 |
| 2024-11-01 | 269 | 269 | 262 | 263 | 83,900 | 263 |
| 2024-10-31 | 258 | 268 | 257 | 268 | 67,800 | 268 |
| 2024-10-30 | 262 | 263 | 255 | 255 | 246,300 | 255 |
| 2024-10-29 | 261 | 265 | 261 | 262 | 27,200 | 262 |
| 2024-10-28 | 257 | 262 | 257 | 261 | 44,900 | 261 |
| 2024-10-25 | 260 | 262 | 256 | 256 | 58,000 | 256 |
| 2024-10-24 | 260 | 263 | 258 | 261 | 73,700 | 261 |
| 2024-10-23 | 265 | 267 | 263 | 264 | 46,100 | 264 |
| 2024-10-22 | 269 | 269 | 264 | 265 | 39,900 | 265 |
| 2024-10-21 | 267 | 269 | 266 | 269 | 36,200 | 269 |
| 2024-10-18 | 266 | 269 | 266 | 266 | 17,400 | 266 |
| 2024-10-17 | 265 | 268 | 265 | 266 | 26,300 | 266 |
| 2024-10-16 | 266 | 268 | 265 | 265 | 55,500 | 265 |
| 2024-10-15 | 269 | 270 | 267 | 267 | 49,000 | 267 |
| 2024-10-11 | 269 | 270 | 268 | 269 | 22,200 | 269 |
| 2024-10-10 | 270 | 270 | 265 | 268 | 41,700 | 268 |
| 2024-10-09 | 270 | 270 | 267 | 268 | 31,600 | 268 |
| 2024-10-08 | 271 | 271 | 267 | 268 | 50,400 | 268 |
| 2024-10-07 | 273 | 273 | 270 | 272 | 17,400 | 272 |
| 2024-10-04 | 272 | 272 | 269 | 270 | 21,200 | 270 |
| 2024-10-03 | 270 | 272 | 270 | 271 | 21,300 | 271 |
| 2024-10-02 | 271 | 271 | 268 | 269 | 20,500 | 269 |
| 2024-10-01 | 271 | 272 | 270 | 272 | 16,800 | 272 |
| 2024-09-30 | 269 | 271 | 267 | 267 | 43,700 | 267 |
| 2024-09-27 | 274 | 275 | 270 | 275 | 36,200 | 275 |
| 2024-09-26 | 272 | 274 | 272 | 274 | 24,000 | 274 |
| 2024-09-25 | 270 | 271 | 268 | 270 | 19,100 | 270 |
| 2024-09-24 | 275 | 275 | 271 | 272 | 33,300 | 272 |
| 2024-09-20 | 269 | 273 | 269 | 272 | 35,600 | 272 |
| 2024-09-19 | 266 | 269 | 266 | 269 | 25,400 | 269 |
| 2024-09-18 | 263 | 266 | 263 | 266 | 27,700 | 266 |
| 2024-09-17 | 268 | 268 | 259 | 263 | 94,000 | 263 |
| 2024-09-13 | 266 | 266 | 265 | 265 | 14,600 | 265 |
| 2024-09-12 | 264 | 268 | 264 | 268 | 25,100 | 268 |
| 2024-09-11 | 267 | 268 | 260 | 263 | 41,000 | 263 |
| 2024-09-10 | 267 | 268 | 266 | 268 | 19,400 | 268 |
| 2024-09-09 | 261 | 265 | 260 | 265 | 41,200 | 265 |
| 2024-09-06 | 268 | 269 | 264 | 265 | 43,700 | 265 |
| 2024-09-05 | 266 | 271 | 265 | 269 | 103,500 | 269 |
| 2024-09-04 | 276 | 277 | 266 | 266 | 169,600 | 266 |
| 2024-09-03 | 282 | 284 | 281 | 282 | 36,700 | 282 |
| 2024-09-02 | 286 | 286 | 279 | 281 | 81,600 | 281 |
| 2024-08-30 | 281 | 286 | 280 | 286 | 54,300 | 286 |
| 2024-08-29 | 279 | 283 | 278 | 281 | 46,200 | 281 |
| 2024-08-28 | 280 | 282 | 278 | 281 | 33,700 | 281 |
| 2024-08-27 | 274 | 281 | 274 | 280 | 46,500 | 280 |
| 2024-08-26 | 276 | 278 | 273 | 275 | 57,800 | 275 |
| 2024-08-23 | 275 | 277 | 274 | 276 | 27,000 | 276 |
| 2024-08-22 | 277 | 278 | 274 | 275 | 44,200 | 275 |
| 2024-08-21 | 276 | 277 | 275 | 277 | 29,000 | 277 |
| 2024-08-20 | 274 | 278 | 274 | 277 | 28,800 | 277 |
| 2024-08-19 | 274 | 278 | 271 | 272 | 88,700 | 272 |
| 2024-08-16 | 281 | 281 | 277 | 278 | 64,100 | 278 |
| 2024-08-15 | 277 | 280 | 274 | 277 | 38,700 | 277 |
| 2024-08-14 | 271 | 277 | 270 | 276 | 62,400 | 276 |
| 2024-08-13 | 263 | 272 | 263 | 271 | 58,200 | 271 |
| 2024-08-09 | 270 | 272 | 263 | 263 | 84,800 | 263 |
| 2024-08-08 | 260 | 270 | 260 | 266 | 137,000 | 266 |
| 2024-08-07 | 254 | 269 | 254 | 263 | 106,200 | 263 |
| 2024-08-06 | 254 | 267 | 254 | 260 | 158,900 | 260 |
| 2024-08-05 | 270 | 270 | 240 | 240 | 298,200 | 240 |
| 2024-08-02 | 289 | 289 | 279 | 282 | 170,000 | 282 |
| 2024-08-01 | 306 | 306 | 292 | 294 | 242,700 | 294 |
| 2024-07-31 | 301 | 313 | 300 | 312 | 126,100 | 312 |
| 2024-07-30 | 307 | 307 | 298 | 298 | 189,200 | 298 |
| 2024-07-29 | 307 | 307 | 303 | 307 | 26,600 | 307 |
| 2024-07-26 | 301 | 305 | 301 | 304 | 37,200 | 304 |
| 2024-07-25 | 302 | 305 | 301 | 301 | 42,800 | 301 |
| 2024-07-24 | 307 | 308 | 304 | 306 | 43,400 | 306 |
| 2024-07-23 | 305 | 307 | 304 | 306 | 29,200 | 306 |
| 2024-07-22 | 310 | 310 | 302 | 304 | 110,400 | 304 |
| 2024-07-19 | 305 | 315 | 304 | 309 | 274,000 | 309 |
| 2024-07-18 | 307 | 308 | 305 | 307 | 26,100 | 307 |
| 2024-07-17 | 307 | 309 | 307 | 308 | 36,400 | 308 |
| 2024-07-16 | 306 | 308 | 305 | 307 | 38,000 | 307 |
| 2024-07-12 | 303 | 306 | 303 | 305 | 49,400 | 305 |
| 2024-07-11 | 301 | 305 | 300 | 303 | 73,000 | 303 |
| 2024-07-10 | 303 | 303 | 300 | 300 | 51,800 | 300 |
| 2024-07-09 | 303 | 304 | 302 | 302 | 41,800 | 302 |
| 2024-07-08 | 305 | 306 | 302 | 303 | 46,400 | 303 |
| 2024-07-05 | 306 | 306 | 302 | 303 | 35,400 | 303 |
| 2024-07-04 | 303 | 305 | 302 | 305 | 25,500 | 305 |
| 2024-07-03 | 303 | 304 | 303 | 303 | 21,200 | 303 |
| 2024-07-02 | 306 | 307 | 302 | 303 | 25,700 | 303 |
| 2024-07-01 | 306 | 307 | 300 | 305 | 63,500 | 305 |
| 2024-06-28 | 307 | 309 | 306 | 306 | 39,500 | 306 |
| 2024-06-27 | 307 | 308 | 305 | 305 | 49,900 | 305 |
| 2024-06-26 | 307 | 307 | 305 | 307 | 16,200 | 307 |
| 2024-06-25 | 302 | 309 | 302 | 305 | 51,300 | 305 |
| 2024-06-24 | 303 | 304 | 301 | 304 | 33,800 | 304 |
| 2024-06-21 | 303 | 304 | 300 | 301 | 38,100 | 301 |
| 2024-06-20 | 301 | 304 | 301 | 302 | 19,200 | 302 |
| 2024-06-19 | 303 | 304 | 302 | 304 | 43,800 | 304 |
| 2024-06-18 | 300 | 303 | 300 | 300 | 28,500 | 300 |
| 2024-06-17 | 303 | 303 | 298 | 299 | 42,400 | 299 |
| 2024-06-14 | 299 | 304 | 299 | 303 | 36,200 | 303 |
| 2024-06-13 | 304 | 305 | 299 | 300 | 70,400 | 300 |
| 2024-06-12 | 304 | 306 | 303 | 304 | 12,100 | 304 |
| 2024-06-11 | 306 | 307 | 304 | 306 | 11,400 | 306 |
| 2024-06-10 | 305 | 306 | 303 | 305 | 29,100 | 305 |
| 2024-06-07 | 301 | 304 | 301 | 304 | 24,900 | 304 |
| 2024-06-06 | 305 | 306 | 301 | 302 | 54,500 | 302 |
| 2024-06-05 | 308 | 308 | 303 | 304 | 55,400 | 304 |
| 2024-06-04 | 307 | 310 | 305 | 309 | 52,900 | 309 |
| 2024-06-03 | 307 | 310 | 307 | 308 | 31,400 | 308 |
| 2024-05-31 | 306 | 309 | 304 | 308 | 33,500 | 308 |
| 2024-05-30 | 306 | 306 | 303 | 304 | 56,400 | 304 |
| 2024-05-29 | 312 | 314 | 307 | 307 | 57,100 | 307 |
| 2024-05-28 | 314 | 316 | 311 | 314 | 97,800 | 314 |
| 2024-05-27 | 310 | 314 | 308 | 314 | 67,100 | 314 |
| 2024-05-24 | 307 | 310 | 305 | 307 | 66,100 | 307 |
| 2024-05-23 | 311 | 311 | 307 | 309 | 66,200 | 309 |
| 2024-05-22 | 310 | 311 | 308 | 310 | 41,400 | 310 |
| 2024-05-21 | 310 | 315 | 310 | 310 | 83,200 | 310 |
| 2024-05-20 | 302 | 314 | 302 | 312 | 122,200 | 312 |
| 2024-05-17 | 301 | 304 | 301 | 302 | 51,100 | 302 |
| 2024-05-16 | 308 | 308 | 300 | 303 | 81,000 | 303 |
| 2024-05-15 | 303 | 304 | 300 | 304 | 94,600 | 304 |
| 2024-05-14 | 302 | 305 | 302 | 304 | 35,900 | 304 |
| 2024-05-13 | 301 | 303 | 300 | 303 | 42,600 | 303 |
| 2024-05-10 | 304 | 305 | 302 | 302 | 24,300 | 302 |
| 2024-05-09 | 301 | 305 | 299 | 304 | 45,700 | 304 |
| 2024-05-08 | 302 | 305 | 301 | 301 | 76,300 | 301 |
| 2024-05-07 | 304 | 304 | 301 | 302 | 77,000 | 302 |
| 2024-05-02 | 305 | 305 | 300 | 303 | 64,200 | 303 |
| 2024-05-01 | 302 | 307 | 302 | 305 | 57,200 | 305 |
| 2024-04-30 | 300 | 305 | 297 | 305 | 162,900 | 305 |
| 2024-04-26 | 305 | 306 | 296 | 296 | 310,300 | 296 |
| 2024-04-25 | 306 | 309 | 304 | 309 | 95,800 | 309 |
| 2024-04-24 | 311 | 312 | 303 | 307 | 258,600 | 307 |
| 2024-04-23 | 335 | 335 | 307 | 310 | 1,568,300 | 310 |
| 2024-04-22 | 292 | 293 | 289 | 292 | 34,700 | 292 |
| 2024-04-19 | 291 | 291 | 285 | 286 | 40,100 | 286 |
| 2024-04-18 | 289 | 293 | 286 | 292 | 35,300 | 292 |
| 2024-04-17 | 293 | 293 | 283 | 289 | 76,100 | 289 |
| 2024-04-16 | 299 | 299 | 293 | 293 | 50,700 | 293 |
| 2024-04-15 | 303 | 303 | 298 | 300 | 33,400 | 300 |
| 2024-04-12 | 305 | 305 | 301 | 301 | 18,900 | 301 |
| 2024-04-11 | 304 | 308 | 301 | 305 | 27,800 | 305 |
| 2024-04-10 | 307 | 307 | 302 | 304 | 20,200 | 304 |
| 2024-04-09 | 302 | 303 | 300 | 303 | 39,200 | 303 |
| 2024-04-08 | 300 | 303 | 299 | 303 | 34,300 | 303 |
| 2024-04-05 | 301 | 301 | 295 | 300 | 58,800 | 300 |
| 2024-04-04 | 306 | 307 | 302 | 303 | 71,100 | 303 |
| 2024-04-03 | 306 | 310 | 302 | 309 | 49,900 | 309 |
| 2024-04-02 | 309 | 309 | 304 | 306 | 34,900 | 306 |
| 2024-04-01 | 317 | 317 | 309 | 309 | 46,300 | 309 |
| 2024-03-29 | 314 | 317 | 313 | 317 | 29,600 | 317 |
| 2024-03-28 | 316 | 318 | 312 | 314 | 36,300 | 314 |
| 2024-03-27 | 323 | 325 | 321 | 323 | 31,900 | 323 |
| 2024-03-26 | 323 | 323 | 320 | 321 | 26,900 | 321 |
| 2024-03-25 | 325 | 326 | 321 | 321 | 42,800 | 321 |
| 2024-03-22 | 333 | 333 | 323 | 324 | 46,200 | 324 |
| 2024-03-21 | 327 | 333 | 326 | 332 | 76,200 | 332 |
| 2024-03-19 | 325 | 327 | 322 | 327 | 72,900 | 327 |
| 2024-03-18 | 326 | 330 | 323 | 325 | 50,000 | 325 |
| 2024-03-15 | 326 | 327 | 321 | 323 | 49,200 | 323 |
| 2024-03-14 | 322 | 326 | 321 | 326 | 56,900 | 326 |
| 2024-03-13 | 325 | 325 | 318 | 318 | 27,700 | 318 |
| 2024-03-12 | 319 | 322 | 315 | 322 | 42,700 | 322 |
| 2024-03-11 | 327 | 328 | 315 | 319 | 122,300 | 319 |
| 2024-03-08 | 323 | 333 | 323 | 328 | 96,400 | 328 |
| 2024-03-07 | 333 | 333 | 324 | 324 | 100,900 | 324 |
| 2024-03-06 | 330 | 334 | 328 | 333 | 48,400 | 333 |
| 2024-03-05 | 332 | 335 | 326 | 328 | 94,200 | 328 |
| 2024-03-04 | 330 | 336 | 325 | 334 | 181,000 | 334 |
| 2024-03-01 | 330 | 333 | 325 | 327 | 117,100 | 327 |
| 2024-02-29 | 334 | 335 | 325 | 330 | 224,900 | 330 |
| 2024-02-28 | 342 | 351 | 338 | 338 | 331,900 | 338 |
| 2024-02-27 | 355 | 359 | 333 | 340 | 1,032,100 | 340 |
| 2024-02-26 | 304 | 309 | 301 | 309 | 109,500 | 309 |
| 2024-02-22 | 300 | 301 | 297 | 299 | 43,200 | 299 |
| 2024-02-21 | 304 | 304 | 299 | 300 | 46,200 | 300 |
| 2024-02-20 | 299 | 304 | 299 | 302 | 60,500 | 302 |
| 2024-02-19 | 296 | 300 | 293 | 298 | 108,600 | 298 |
| 2024-02-16 | 291 | 292 | 287 | 291 | 61,100 | 291 |
| 2024-02-15 | 291 | 293 | 285 | 288 | 105,800 | 288 |
| 2024-02-14 | 297 | 297 | 290 | 292 | 62,400 | 292 |
| 2024-02-13 | 295 | 295 | 291 | 293 | 41,900 | 293 |
| 2024-02-09 | 293 | 296 | 291 | 292 | 51,800 | 292 |
| 2024-02-08 | 294 | 302 | 293 | 293 | 220,700 | 293 |
| 2024-02-07 | 287 | 290 | 287 | 288 | 76,600 | 288 |
| 2024-02-06 | 285 | 288 | 284 | 287 | 76,000 | 287 |
| 2024-02-05 | 285 | 285 | 282 | 284 | 72,800 | 284 |
| 2024-02-02 | 284 | 284 | 281 | 282 | 76,800 | 282 |
| 2024-02-01 | 287 | 287 | 281 | 283 | 117,400 | 283 |
| 2024-01-31 | 283 | 284 | 280 | 283 | 92,100 | 283 |
| 2024-01-30 | 288 | 289 | 280 | 280 | 276,200 | 280 |
| 2024-01-29 | 284 | 287 | 284 | 287 | 52,500 | 287 |
| 2024-01-26 | 285 | 286 | 284 | 284 | 53,300 | 284 |
| 2024-01-25 | 284 | 287 | 284 | 284 | 47,900 | 284 |
| 2024-01-24 | 284 | 286 | 284 | 284 | 43,700 | 284 |
| 2024-01-23 | 287 | 288 | 284 | 284 | 56,800 | 284 |
| 2024-01-22 | 286 | 287 | 284 | 286 | 59,300 | 286 |
| 2024-01-19 | 285 | 285 | 283 | 283 | 46,000 | 283 |
| 2024-01-18 | 282 | 285 | 282 | 285 | 33,100 | 285 |
| 2024-01-17 | 284 | 286 | 282 | 282 | 42,100 | 282 |
| 2024-01-16 | 285 | 287 | 284 | 284 | 40,800 | 284 |
| 2024-01-15 | 284 | 287 | 283 | 284 | 62,200 | 284 |
| 2024-01-12 | 287 | 288 | 282 | 283 | 101,700 | 283 |
| 2024-01-11 | 285 | 288 | 284 | 287 | 68,800 | 287 |
| 2024-01-10 | 286 | 286 | 281 | 284 | 49,800 | 284 |
| 2024-01-09 | 287 | 287 | 283 | 285 | 36,600 | 285 |
| 2024-01-05 | 284 | 286 | 283 | 286 | 45,200 | 286 |
| 2024-01-04 | 282 | 285 | 281 | 283 | 60,000 | 283 |
分割・併合履歴 ： [1991-03-26]1株→1.06株
