4531 有機合成薬品工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-27307313307309109,900309
2020-11-2630830930530749,100307
2020-11-2530931230530581,200305
2020-11-24311313306306113,900306
2020-11-2031031130530788,200307
2020-11-19315330310311494,100311
2020-11-1831031230530889,700308
2020-11-17316318307310101,900310
2020-11-16315322313315115,600315
2020-11-1331531830931489,600314
2020-11-12317319311317140,600317
2020-11-1131331831031692,200316
2020-11-10309312304310118,000310
2020-11-0931231330330698,300306
2020-11-0630731330631195,900311
2020-11-05303310299307104,200307
2020-11-04299306297301111,600301
2020-11-0230330329029575,900295
2020-10-30305311290295242,200295
2020-10-29304312300308131,700308
2020-10-28311315303307105,000307
2020-10-27312317307316107,000316
2020-10-2632032331431784,300317
2020-10-23318320310318149,400318
2020-10-22325327315318141,300318
2020-10-21325330322323140,700323
2020-10-20330332320322114,600322
2020-10-1932933532732973,000329
2020-10-1633133732332679,500326
2020-10-15335335322326128,400326
2020-10-1434634633533586,100335
2020-10-1334234733834679,700346
2020-10-1234634633934272,000342
2020-10-0934935034234682,200346
2020-10-0835135134735074,400350
2020-10-07352353347348154,300348
2020-10-06347356347353197,300353
2020-10-0535035534635185,600351
2020-10-02356365342343188,100343
2020-09-30367376351354471,400354
2020-09-29358375352367600,400367
2020-09-28347358346358305,500358
2020-09-2534334534134395,000343
2020-09-24340347339340123,800340
2020-09-23344346339343146,800343
2020-09-18348354344348164,700348
2020-09-1734634934334759,000347
2020-09-1634534834434695,700346
2020-09-1534734734234655,100346
2020-09-1434835534735077,600350
2020-09-11342349340347179,800347
2020-09-1034434433734492,000344
2020-09-09337345336339144,400339
2020-09-08338342332342119,100342
2020-09-07335340332334102,800334
2020-09-04328336312334142,200334
2020-09-0333833833433568,400335
2020-09-0234034033333566,700335
2020-09-01336340333336120,900336
2020-08-31339344338340104,100340
2020-08-28349354332334274,300334
2020-08-27356356343345217,100345
2020-08-26337359335359584,500359
2020-08-25344344334334163,600334
2020-08-24347350337345320,000345
2020-08-21333341330340205,700340
2020-08-20338342331331176,900331
2020-08-19332345331341136,300341
2020-08-18348350332333230,900333
2020-08-17330348328345309,000345
2020-08-14329333329331129,600331
2020-08-13327329324329116,600329
2020-08-12330333321326142,200326
2020-08-11315330315330117,500330
2020-08-0731031430931471,100314
2020-08-06319319310313118,800313
2020-08-05307315303313151,500313
2020-08-04294307294307285,600307
2020-08-03305310294297335,900297
2020-07-313563582963121,016,500312
2020-07-30353373353357385,600357
2020-07-29349352345345146,400345
2020-07-28366373351353367,800353
2020-07-27344365340358302,200358
2020-07-2234734734234364,500343
2020-07-2134134834034884,700348
2020-07-2033034233034180,900341
2020-07-1734234233033183,600331
2020-07-1634634633934151,900341
2020-07-1534935034234460,100344
2020-07-1434434834134774,800347
2020-07-13329345328344137,600344
2020-07-10340341326326237,300326
2020-07-0935035034034382,100343
2020-07-0834435834235092,600350
2020-07-0735235633834477,100344
2020-07-06342356342352101,100352
2020-07-03344349339342122,600342
2020-07-02361361341342164,400342
2020-07-0137237235635792,400357
2020-06-30369374363367128,600367
2020-06-29381383364365180,600365
2020-06-26373380370380131,300380
2020-06-25370375369370138,800370
2020-06-24375381374377138,300377
2020-06-23375376367374119,400374
2020-06-22370374365373108,700373
2020-06-19355370355369236,700369
2020-06-18356360351356191,500356
2020-06-17352357349357137,000357
2020-06-16347357345355170,700355
2020-06-15347352336337245,300337
2020-06-12345354344351255,300351
2020-06-11383383360361391,500361
2020-06-10385392382383300,200383
2020-06-09386386376385235,900385
2020-06-08379386373386368,100386
2020-06-05368373360373245,600373
2020-06-04387387365367683,800367
2020-06-03393394382384402,000384
2020-06-02386394381385371,700385
2020-06-01383402382386708,700386
2020-05-29382388379383411,300383
2020-05-28377387372377412,600377
2020-05-27382383371378327,200378
2020-05-26373380364380501,600380
2020-05-253994033673741,218,100374
2020-05-223623873553831,301,000383
2020-05-21364365355359411,900359
2020-05-20371386366367662,100367
2020-05-19362366356365416,500365
2020-05-18341364337362777,400362
2020-05-153553743323351,199,400335
2020-05-14363370349349418,400349
2020-05-13369384363364681,400364
2020-05-12363374351365597,600365
2020-05-11356370349355792,300355
2020-05-083853923483481,628,100348
2020-05-073843973713892,093,200389
2020-05-014094283763883,185,300388
2020-04-3043950040140413,001,700404
2020-04-2843947841143113,379,500431
2020-04-274494574324578,519,500457
2020-04-242933772893771,667,900377
2020-04-23287298284297224,600297
2020-04-22297297283285266,900285
2020-04-21304308290292448,400292
2020-04-20309313302310364,900310
2020-04-17314320305306645,300306
2020-04-163163203043141,345,300314
2020-04-152823412783215,048,500321
2020-04-14271278261276722,200276
2020-04-132523012462752,472,300275
2020-04-10252255246252145,400252
2020-04-09252253246252109,600252
2020-04-08252252242252169,300252
2020-04-07253260243252266,100252
2020-04-06243257237256343,300256
2020-04-032402642322431,419,700243
2020-04-02224234215224279,300224
2020-04-01250252234235105,000235
2020-03-31271271249250216,100250
2020-03-30254261244259332,300259
2020-03-27258266242249404,800249
2020-03-262252742252521,301,400252
2020-03-25230237226236227,600236
2020-03-24210219208215134,600215
2020-03-23210211201209117,200209
2020-03-19208213200203208,800203
2020-03-18214224206206236,800206
2020-03-17192220190217366,800217
2020-03-16208219202204263,900204
2020-03-13217217197206371,900206
2020-03-12242242217220391,200220
2020-03-11257258244246284,000246
2020-03-10231257220246703,400246
2020-03-09271273250251524,800251
2020-03-06293294282283603,600283
2020-03-05305311294295360,300295
2020-03-04308311296300617,200300
2020-03-03321325305308799,500308
2020-03-023173273043091,317,400309
2020-02-283703713153252,087,100325
2020-02-273774103553734,873,800373
2020-02-263854463503539,238,700353
2020-02-253904213623705,059,600370
2020-02-2142649838141534,624,300415
2020-02-204184184184182,727,200418
2020-02-192583382583389,922,800338
2020-02-1825326025325851,900258
2020-02-1725926025525794,100257
2020-02-1426226325926129,300261
2020-02-1326726726226425,600264
2020-02-1227127126526520,400265
2020-02-1026927026526822,700268
2020-02-0727327426927135,500271
2020-02-0627027626827435,900274
2020-02-0527027026626940,200269
2020-02-0427027126226998,000269
2020-02-0327827827127345,300273
2020-01-3128028627528064,000280
2020-01-30283286271272121,500272
2020-01-2928628728028344,200283
2020-01-2828728828528674,600286
2020-01-2728729128528869,100288
2020-01-2429129128728821,700288
2020-01-2329329328828827,200288
2020-01-2229129328929219,800292
2020-01-2129329328929227,100292
2020-01-2029129529129347,200293
2020-01-1729329329029216,700292
2020-01-1629229328929016,400290
2020-01-1529029028629026,500290
2020-01-1429029128728945,900289
2020-01-1029329328829037,400290
2020-01-092912932912936,100293
2020-01-0829029328929046,200290
2020-01-0729629829329537,300295
2020-01-0628829228729234,900292

分割・併合履歴 : [1991-03-26]1株→1.06株