4531 有機合成薬品工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-0829529629429438,400294
2022-12-0730030029629622,600296
2022-12-0629330229230263,700302
2022-12-0529829829329331,200293
2022-12-0229929929329562,800295
2022-12-0130030129929954,900299
2022-11-3030030129929918,900299
2022-11-2930130229830139,000301
2022-11-2830230229930132,800301
2022-11-2530330330030027,300300
2022-11-2430430430030265,900302
2022-11-2229930329830161,200301
2022-11-2129929929629935,000299
2022-11-1829729829629735,000297
2022-11-1729429729229735,100297
2022-11-1629529529229445,600294
2022-11-1529729729329557,100295
2022-11-1430030129629773,900297
2022-11-1130330329730061,700300
2022-11-1030030229829946,500299
2022-11-0930730730130137,100301
2022-11-08300305300305102,700305
2022-11-0730130229729981,100299
2022-11-04291300288300207,200300
2022-11-02299299286293229,300293
2022-11-01295309293299599,800299
2022-10-31322333313326560,900326
2022-10-28320322315315209,900315
2022-10-2731632631632266,600322
2022-10-2631832231531659,700316
2022-10-2532032431832065,300320
2022-10-2431732431632068,600320
2022-10-21313319309313102,000313
2022-10-2031731730931371,500313
2022-10-1931532331531854,400318
2022-10-18310319308315116,000315
2022-10-1730231030230863,200308
2022-10-1429630429630271,000302
2022-10-1329429429129449,600294
2022-10-1230430429429671,500296
2022-10-11299304295302117,900302
2022-10-0729730229629852,300298
2022-10-0629630329630140,700301
2022-10-0530230329630071,800300
2022-10-04290300290299116,400299
2022-10-0328328928228976,100289
2022-09-3029129228628761,200287
2022-09-2929529829329675,500296
2022-09-28298299288295128,100295
2022-09-2729830329830079,600300
2022-09-26309309297298149,100298
2022-09-2230731530631197,900311
2022-09-2131031430731263,000312
2022-09-2030931230831279,500312
2022-09-1631331530630694,300306
2022-09-15321321312316127,800316
2022-09-14323326321321108,500321
2022-09-13335335324328112,100328
2022-09-1233033632933574,900335
2022-09-0932833132733070,000330
2022-09-0832833232733155,400331
2022-09-0733133132532675,900326
2022-09-0633533733033169,800331
2022-09-05332340325337121,000337
2022-09-02329334325333195,700333
2022-09-01360360328328667,000328
2022-08-31340358334355452,200355
2022-08-30327344327343175,900343
2022-08-29325332323326115,300326
2022-08-2632833232733261,800332
2022-08-25334334326328110,700328
2022-08-24340340329329133,700329
2022-08-23325343325336286,900336
2022-08-22315330312326214,400326
2022-08-19308325306318178,200318
2022-08-1830630830330853,400308
2022-08-1729930929830881,100308
2022-08-1630230329929950,000299
2022-08-1530530730330442,800304
2022-08-1230230630130651,100306
2022-08-1030631029930292,000302
2022-08-0931031030230674,000306
2022-08-0830831230631057,100310
2022-08-0531431430631096,500310
2022-08-04314314308314103,700314
2022-08-03308310299309138,300309
2022-08-02308315301302253,200302
2022-08-01323328307312553,200312
2022-07-292733522733182,738,600318
2022-07-2827527627227530,400275
2022-07-2727127727127534,000275
2022-07-2627327527227526,800275
2022-07-2527327426927136,800271
2022-07-2227327627127339,300273
2022-07-2126927326927326,000273
2022-07-2027027226726959,500269
2022-07-1926427226427071,700270
2022-07-1526526626226323,600263
2022-07-1426326826326517,200265
2022-07-1326426726426417,200264
2022-07-1226926926326433,900264
2022-07-1126927026726820,300268
2022-07-0826927326726736,500267
2022-07-0726827026726815,800268
2022-07-0626827026826814,000268
2022-07-0527027226826815,600268
2022-07-0427127126927014,500270
2022-07-0127227226826924,300269
2022-06-3027927926927040,500270
2022-06-2927327927127938,400279
2022-06-2827527627227520,700275
2022-06-272722722702727,400272
2022-06-2427427427127217,800272
2022-06-2327227327027314,800273
2022-06-2227527526927015,600270
2022-06-2127227427027412,600274
2022-06-2027027526726726,300267
2022-06-1727027026726928,200269
2022-06-162742752732738,200273
2022-06-1527327427127123,400271
2022-06-1427627727327524,100275
2022-06-1328028227727830,900278
2022-06-1028228528028251,000282
2022-06-0928528528328421,400284
2022-06-0828328728228432,800284
2022-06-0728528628228328,100283
2022-06-0628228528128532,700285
2022-06-0328428528228331,000283
2022-06-0228528528128316,700283
2022-06-0128228528028523,700285
2022-05-3128228228028216,300282
2022-05-3027828327728346,600283
2022-05-2727827827227624,300276
2022-05-2627628027327335,400273
2022-05-2527627727327612,900276
2022-05-2427827827427614,000276
2022-05-2327327527527718,200277
2022-05-2027327527127433,100274
2022-05-1927527727227222,900272
2022-05-182832832792796,400279
2022-05-1728328627727972,800279
2022-05-16270318268282312,500282
2022-05-1326326826326612,800266
2022-05-1226826926326325,100263
2022-05-1126927126827110,000271
2022-05-102702702672689,000268
2022-05-0927527527127226,600272
2022-05-0627527727327314,800273
2022-05-0227027527027517,200275
2022-04-2826927626927547,000275
2022-04-2726127126127135,500271
2022-04-2626826826526619,900266
2022-04-2526226626226423,200264
2022-04-2226926926726814,300268
2022-04-2126827126827015,400270
2022-04-2027127126827117,000271
2022-04-1926726926726810,400268
2022-04-1826726826626613,800266
2022-04-1527127126726712,100267
2022-04-1427027126927115,800271
2022-04-1326727026527014,900270
2022-04-1226727026526621,800266
2022-04-1127127126726818,900268
2022-04-0827727726827328,100273
2022-04-0727127226726720,900267
2022-04-0627327427227222,100272
2022-04-0527727727327312,400273
2022-04-0427427627427511,000275
2022-04-0127027527027418,800274
2022-03-3127527727427423,600274
2022-03-3027527727327729,900277
2022-03-2927727727427638,000276
2022-03-2828028027527624,200276
2022-03-2527727727527613,100276
2022-03-2427227827027634,100276
2022-03-2327127426827241,700272
2022-03-2227027026726931,100269
2022-03-1826827126526734,700267
2022-03-1726126826126835,700268
2022-03-1625826325626122,700261
2022-03-1525726025625811,600258
2022-03-1425425925425737,200257
2022-03-1125525825325717,200257
2022-03-1025726025526029,800260
2022-03-0925525825225334,000253
2022-03-0825625724925476,400254
2022-03-0726226225525859,000258
2022-03-0426726726226227,000262
2022-03-0326626926326623,600266
2022-03-0226326726326328,000263
2022-03-0126927226726730,800267
2022-02-2826626826326629,500266
2022-02-2526326426026443,300264
2022-02-2426426425726147,100261
2022-02-2226926926326427,600264
2022-02-2126726926526925,900269
2022-02-1826927226727223,300272
2022-02-1727627627027117,100271
2022-02-1627027627027623,200276
2022-02-1527327426926934,000269
2022-02-1427327427027027,900270
2022-02-1027827827227515,400275
2022-02-0927227827027664,800276
2022-02-0827327426927125,900271
2022-02-0727227427027318,900273
2022-02-0427327427027425,600274
2022-02-0327427627227216,300272
2022-02-0227227427127222,300272
2022-02-0126927226826919,300269
2022-01-3126527626526537,700265
2022-01-2826126526126429,700264
2022-01-2726926926026056,400260
2022-01-2626527026526719,600267
2022-01-2527127126526723,900267
2022-01-2427027226727217,600272
2022-01-2127027026726824,300268
2022-01-2026727326427031,900270
2022-01-1927527626726738,800267
2022-01-1828128327727735,200277
2022-01-1728628628028120,800281
2022-01-1428428527828526,000285
2022-01-1328228828028230,800282
2022-01-1227628527628227,600282
2022-01-1127928027527836,200278
2022-01-0728628928028057,400280
2022-01-0629029428128469,200284
2022-01-0528729428429357,200293
2022-01-0427328927228681,100286

分割・併合履歴 : [1991-03-26]1株→1.06株