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 |
---|---|---|---|---|---|---|
2025-02-13 | 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