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
2021-05-1229129128528556,600285
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