4531 有機合成薬品工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 258 | 259 | 256 | 259 | 58,000 | 259 |
| 2025-04-02 | 262 | 263 | 260 | 260 | 39,900 | 260 |
| 2025-04-01 | 265 | 265 | 262 | 264 | 17,900 | 264 |
| 2025-03-31 | 267 | 267 | 262 | 265 | 60,700 | 265 |
| 2025-03-28 | 269 | 270 | 266 | 269 | 53,900 | 269 |
| 2025-03-27 | 275 | 278 | 275 | 277 | 57,700 | 277 |
| 2025-03-26 | 277 | 279 | 275 | 277 | 37,800 | 277 |
| 2025-03-25 | 280 | 280 | 277 | 277 | 27,600 | 277 |
| 2025-03-24 | 278 | 280 | 278 | 279 | 38,100 | 279 |
| 2025-03-21 | 278 | 278 | 276 | 278 | 36,600 | 278 |
| 2025-03-19 | 275 | 280 | 275 | 276 | 40,700 | 276 |
| 2025-03-18 | 273 | 275 | 273 | 275 | 46,700 | 275 |
| 2025-03-17 | 274 | 275 | 272 | 273 | 47,500 | 273 |
| 2025-03-14 | 271 | 273 | 270 | 273 | 21,200 | 273 |
| 2025-03-13 | 270 | 271 | 270 | 271 | 9,700 | 271 |
| 2025-03-12 | 268 | 270 | 267 | 270 | 27,000 | 270 |
| 2025-03-11 | 268 | 268 | 265 | 268 | 67,800 | 268 |
| 2025-03-10 | 271 | 271 | 270 | 270 | 11,900 | 270 |
| 2025-03-07 | 271 | 271 | 268 | 271 | 46,900 | 271 |
| 2025-03-06 | 269 | 273 | 268 | 272 | 74,000 | 272 |
| 2025-03-05 | 266 | 270 | 266 | 269 | 25,800 | 269 |
| 2025-03-04 | 268 | 268 | 265 | 267 | 25,900 | 267 |
| 2025-03-03 | 267 | 269 | 267 | 269 | 30,800 | 269 |
| 2025-02-28 | 270 | 270 | 266 | 268 | 46,900 | 268 |
| 2025-02-27 | 269 | 270 | 267 | 270 | 21,400 | 270 |
| 2025-02-26 | 269 | 269 | 264 | 268 | 32,900 | 268 |
| 2025-02-25 | 268 | 269 | 266 | 269 | 17,100 | 269 |
| 2025-02-21 | 268 | 269 | 266 | 268 | 37,500 | 268 |
| 2025-02-20 | 271 | 271 | 268 | 268 | 43,500 | 268 |
| 2025-02-19 | 271 | 272 | 269 | 272 | 31,500 | 272 |
| 2025-02-18 | 270 | 272 | 269 | 271 | 64,600 | 271 |
| 2025-02-17 | 267 | 270 | 266 | 270 | 56,600 | 270 |
| 2025-02-14 | 266 | 267 | 264 | 265 | 18,400 | 265 |
| 2025-02-13 | 268 | 268 | 266 | 267 | 26,300 | 267 |
| 2025-02-12 | 265 | 268 | 265 | 268 | 49,000 | 268 |
| 2025-02-10 | 263 | 265 | 262 | 264 | 60,800 | 264 |
| 2025-02-07 | 261 | 264 | 261 | 262 | 38,300 | 262 |
| 2025-02-06 | 262 | 264 | 261 | 264 | 35,000 | 264 |
| 2025-02-05 | 261 | 263 | 259 | 262 | 77,200 | 262 |
| 2025-02-04 | 262 | 263 | 260 | 262 | 39,000 | 262 |
| 2025-02-03 | 260 | 262 | 256 | 262 | 180,200 | 262 |
| 2025-01-31 | 265 | 267 | 262 | 263 | 112,200 | 263 |
| 2025-01-30 | 267 | 268 | 260 | 260 | 386,700 | 260 |
| 2025-01-29 | 269 | 272 | 268 | 268 | 60,800 | 268 |
| 2025-01-28 | 266 | 270 | 266 | 270 | 24,500 | 270 |
| 2025-01-27 | 270 | 271 | 265 | 267 | 86,400 | 267 |
| 2025-01-24 | 268 | 272 | 268 | 270 | 77,100 | 270 |
| 2025-01-23 | 269 | 270 | 266 | 268 | 44,700 | 268 |
| 2025-01-22 | 267 | 270 | 262 | 266 | 75,300 | 266 |
| 2025-01-21 | 266 | 267 | 264 | 267 | 21,900 | 267 |
| 2025-01-20 | 263 | 273 | 261 | 268 | 53,300 | 268 |
| 2025-01-17 | 262 | 263 | 260 | 261 | 101,700 | 261 |
| 2025-01-16 | 266 | 267 | 262 | 263 | 79,200 | 263 |
| 2025-01-15 | 267 | 268 | 265 | 265 | 27,700 | 265 |
| 2025-01-14 | 268 | 270 | 265 | 266 | 36,500 | 266 |
| 2025-01-10 | 270 | 271 | 268 | 268 | 19,500 | 268 |
| 2025-01-09 | 272 | 272 | 266 | 267 | 40,300 | 267 |
| 2025-01-08 | 270 | 274 | 270 | 270 | 43,400 | 270 |
| 2025-01-07 | 269 | 271 | 267 | 270 | 52,500 | 270 |
| 2025-01-06 | 270 | 270 | 266 | 267 | 53,000 | 267 |
分割・併合履歴 ： [1991-03-26]1株→1.06株