4531 有機合成薬品工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-2231731931431578,900315
2021-10-2132332531831976,500319
2021-10-2032232532032271,000322
2021-10-1932732932232228,800322
2021-10-1832732732332721,500327
2021-10-1532632732132653,500326
2021-10-1432132532132427,200324
2021-10-1332632632032125,700321
2021-10-1232832832232531,000325
2021-10-1132132832132823,500328
2021-10-0832332632032141,200321
2021-10-0732132331632247,100322
2021-10-0632232531631852,200318
2021-10-0531731931231682,700316
2021-10-0432232331631871,500318
2021-10-0132432532032148,400321
2021-09-3032933032532841,500328
2021-09-2932532932432651,000326
2021-09-2833133132433144,600331
2021-09-2732033132033189,000331
2021-09-2432132131732178,500321
2021-09-2232332431631660,400316
2021-09-21323328322324110,700324
2021-09-1732933432733361,300333
2021-09-16335337325331106,100331
2021-09-1533833833433742,600337
2021-09-1434234233634053,000340
2021-09-1334034133634045,100340
2021-09-1033834133434074,400340
2021-09-0934034433634071,400340
2021-09-0833834033634040,800340
2021-09-0734534533333759,300337
2021-09-0633634033234077,700340
2021-09-0333133232533069,900330
2021-09-0232432932332781,100327
2021-09-0132332832032454,000324
2021-08-3132432532032339,400323
2021-08-3032632732432624,200326
2021-08-2732532531932233,900322
2021-08-2632032632032636,200326
2021-08-2532532531632054,400320
2021-08-2431932731832153,900321
2021-08-2331632331131574,000315
2021-08-2031832130931185,300311
2021-08-1932232731731771,800317
2021-08-1831932731632567,900325
2021-08-1732432731631758,700317
2021-08-16334334324324101,300324
2021-08-1333433432733456,500334
2021-08-1234234233233377,300333
2021-08-1133233732733474,200334
2021-08-1032933332632745,100327
2021-08-0633133132732732,200327
2021-08-0533033632932973,800329
2021-08-04340340330331106,100331
2021-08-03351356339340120,600340
2021-08-0234935834335674,100356
2021-07-30361361351351101,700351
2021-07-2935836235835955,900359
2021-07-2836136635935955,300359
2021-07-2736636735836795,500367
2021-07-26369374365367112,100367
2021-07-21362365359365106,600365
2021-07-20357361354356107,600356
2021-07-19370370357361219,500361
2021-07-16376381373377138,400377
2021-07-15378383377378129,700378
2021-07-1438238637737980,500379
2021-07-13386390377381256,600381
2021-07-12386399383386317,300386
2021-07-09358381358380261,200380
2021-07-08368368354364238,600364
2021-07-07371373360364304,100364
2021-07-06386389371377243,600377
2021-07-05398402383383346,700383
2021-07-02398406394399273,800399
2021-07-01397409392402451,100402
2021-06-304064223934051,402,800405
2021-06-29376393374393683,800393
2021-06-28367379365379585,500379
2021-06-25359364356364402,500364
2021-06-24344358342355341,200355
2021-06-23345349341343171,500343
2021-06-22337354333345368,400345
2021-06-21335338330331211,800331
2021-06-18347351340342256,200342
2021-06-17338349336349383,100349
2021-06-163433583373441,596,200344
2021-06-153193443163411,660,100341
2021-06-1430930930330492,000304
2021-06-11321322310310197,000310
2021-06-10336341320326452,900326
2021-06-09311337309331751,300331
2021-06-08301317298316211,300316
2021-06-0730230229930131,200301
2021-06-0429930129830129,700301
2021-06-0329929929729918,300299
2021-06-0229729929629717,000297
2021-06-0129929929629943,100299
2021-05-3130030129729729,000297
2021-05-2829830129629984,500299
2021-05-2729729929729822,800298
2021-05-2629329929329892,900298
2021-05-2529229629129566,600295
2021-05-2429229429029347,900293
2021-05-21303303291292125,100292
2021-05-2030630729829964,800299
2021-05-19301309299304200,600304
2021-05-1829429829129765,900297
2021-05-17289303283293127,500293
2021-05-1428729128528722,500287
2021-05-1328328628328330,900283
2021-05-1229129128528556,600285
2021-05-1129229429029142,500291
2021-05-1028729428729292,300292
2021-05-0729129229029112,400291
2021-05-0629129228928928,800289
2021-04-30290300289289113,500289
2021-04-2829329328929024,400290
2021-04-2729029429029315,400293
2021-04-2629029229029111,300291
2021-04-2329229329129114,300291
2021-04-2229129329129313,600293
2021-04-2129229228828867,600288
2021-04-2029529829429531,800295
2021-04-1929830029629823,500298
2021-04-1630130129729820,200298
2021-04-1529730129730121,000301
2021-04-1430030029730036,700300
2021-04-1329730029629816,800298
2021-04-1230030029529734,000297
2021-04-0929430129429952,500299
2021-04-0830030229329364,000293
2021-04-0730030329830328,000303
2021-04-0630830829830070,300300
2021-04-0530831030630825,900308
2021-04-0230630730330742,300307
2021-04-0130931030330324,400303
2021-03-3130731030530832,000308
2021-03-3030631630630957,800309
2021-03-29318318306313100,900313
2021-03-2631531631031436,400314
2021-03-2530431030431067,600310
2021-03-2431031030030264,100302
2021-03-23323326307313232,200313
2021-03-22315324314321179,400321
2021-03-1931131631031498,700314
2021-03-18318318308312146,700312
2021-03-17300319298315323,600315
2021-03-1629930029530063,100300
2021-03-1529530029329767,400297
2021-03-1229529529329533,400295
2021-03-1129229529029551,200295
2021-03-1029329328629052,800290
2021-03-0928829128229164,100291
2021-03-0828928928228567,400285
2021-03-05282288275285124,200285
2021-03-0428528527628295,700282
2021-03-0328928928328560,900285
2021-03-0228829228628675,500286
2021-03-0128828828228650,000286
2021-02-26290290280280189,900280
2021-02-2529529629329342,100293
2021-02-2429829929229479,400294
2021-02-2229629829529631,800296
2021-02-1929529629229472,300294
2021-02-1830030029429597,500295
2021-02-1730130129530081,400300
2021-02-1630630629729997,200299
2021-02-1530830830030199,300301
2021-02-1230931330430498,400304
2021-02-1030731130530878,900308
2021-02-0930730930430792,000307
2021-02-0830430830430692,000306
2021-02-0530330530130386,200303
2021-02-04298303297300110,300300
2021-02-0329429829429596,700295
2021-02-02290296288293153,500293
2021-02-01295297287290183,000290
2021-01-29319319299301214,600301
2021-01-2831532131231792,500317
2021-01-2731731831531751,000317
2021-01-2631931931431862,400318
2021-01-2531732031331653,700316
2021-01-2231531631231469,700314
2021-01-21319323315318118,900318
2021-01-20314319310316111,800316
2021-01-1931331731231268,500312
2021-01-1831031430831292,800312
2021-01-15310316308315102,700315
2021-01-1431431731231292,400312
2021-01-13318321313316110,300316
2021-01-12309319307318123,500318
2021-01-08311312305312126,400312
2021-01-07309312306310112,300310
2021-01-0629830529630495,600304
2021-01-05300300295296115,600296
2021-01-04307309296301187,900301

分割・併合履歴 : [1991-03-26]1株→1.06株