4531 有機合成薬品工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	294	294	291	291	37,100	291
2023-06-07	296	297	293	295	39,900	295
2023-06-06	295	296	293	295	47,700	295
2023-06-05	294	296	294	295	44,100	295
2023-06-02	294	294	290	292	56,600	292
2023-06-01	289	292	289	290	45,900	290
2023-05-31	292	294	290	290	75,800	290
2023-05-30	296	297	292	294	51,200	294
2023-05-29	295	297	295	295	47,600	295
2023-05-26	300	300	295	295	44,900	295
2023-05-25	299	299	296	297	47,400	297
2023-05-24	300	302	297	301	38,600	301
2023-05-23	302	303	297	300	98,000	300
2023-05-22	303	303	298	300	36,100	300
2023-05-19	297	303	297	302	79,700	302
2023-05-18	302	303	298	298	59,300	298
2023-05-17	301	303	297	300	113,800	300
2023-05-16	298	299	293	299	91,400	299
2023-05-15	298	298	290	290	63,000	290
2023-05-12	297	297	293	296	42,700	296
2023-05-11	295	297	293	296	23,300	296
2023-05-10	295	298	295	295	37,400	295
2023-05-09	293	297	292	297	41,100	297
2023-05-08	293	295	291	292	34,100	292
2023-05-02	294	294	291	294	19,400	294
2023-05-01	293	294	291	294	39,200	294
2023-04-28	288	292	287	292	32,200	292
2023-04-27	287	291	286	286	137,700	286
2023-04-26	290	291	288	289	36,700	289
2023-04-25	289	292	289	290	37,900	290
2023-04-24	292	292	289	289	18,200	289
2023-04-21	289	291	288	290	54,700	290
2023-04-20	288	290	287	290	36,800	290
2023-04-19	293	293	288	291	35,500	291
2023-04-18	292	292	289	292	36,800	292
2023-04-17	292	292	288	290	29,900	290
2023-04-14	291	293	289	292	35,600	292
2023-04-13	287	290	287	290	22,200	290
2023-04-12	289	290	288	289	18,100	289
2023-04-11	289	291	286	289	48,700	289
2023-04-10	286	289	286	288	19,500	288
2023-04-07	288	289	286	287	32,900	287
2023-04-06	290	292	287	288	45,700	288
2023-04-05	293	293	288	288	55,800	288
2023-04-04	297	298	291	296	54,100	296
2023-04-03	298	300	296	299	43,500	299
2023-03-31	290	297	290	297	37,000	297
2023-03-30	287	292	287	292	20,800	292
2023-03-29	290	293	289	292	35,700	292
2023-03-28	292	292	288	290	12,600	290
2023-03-27	293	293	290	292	15,100	292
2023-03-24	291	293	288	291	32,100	291
2023-03-23	287	292	285	292	25,100	292
2023-03-22	289	290	287	290	32,700	290
2023-03-20	290	290	284	285	75,900	285
2023-03-17	289	289	285	287	39,900	287
2023-03-16	285	285	280	284	70,200	284
2023-03-15	285	291	285	290	72,300	290
2023-03-14	294	294	284	285	129,400	285
2023-03-13	296	297	291	296	111,900	296
2023-03-10	300	302	299	299	44,800	299
2023-03-09	303	305	301	303	67,500	303
2023-03-08	305	305	303	304	34,600	304
2023-03-07	304	305	302	305	61,800	305
2023-03-06	301	302	298	302	47,000	302
2023-03-03	295	301	294	301	111,400	301
2023-03-02	295	297	293	295	53,000	295
2023-03-01	293	295	292	295	39,600	295
2023-02-28	294	297	293	296	56,900	296
2023-02-27	290	294	290	294	46,900	294
2023-02-24	291	291	289	291	33,300	291
2023-02-22	291	293	289	289	54,300	289
2023-02-21	293	295	291	293	38,600	293
2023-02-20	290	293	289	291	53,700	291
2023-02-17	287	292	287	290	68,300	290
2023-02-16	288	290	288	290	10,900	290
2023-02-15	290	291	288	288	39,700	288
2023-02-14	289	290	287	290	37,100	290
2023-02-13	289	289	287	287	35,300	287
2023-02-10	289	292	289	290	28,900	290
2023-02-09	287	292	287	289	50,300	289
2023-02-08	287	290	287	288	72,500	288
2023-02-07	287	288	286	287	40,700	287
2023-02-06	287	290	286	287	67,500	287
2023-02-03	292	296	286	287	231,500	287
2023-02-02	289	292	283	291	126,200	291
2023-02-01	292	292	286	289	174,600	289
2023-01-31	297	302	295	297	109,800	297
2023-01-30	302	302	294	294	169,200	294
2023-01-27	297	301	294	299	50,400	299
2023-01-26	298	299	295	295	41,600	295
2023-01-25	300	300	295	297	34,800	297
2023-01-24	297	299	296	298	34,600	298
2023-01-23	293	298	292	297	68,200	297
2023-01-20	288	291	288	290	24,700	290
2023-01-19	289	291	287	288	36,600	288
2023-01-18	286	290	284	288	62,900	288
2023-01-17	286	286	282	285	47,200	285
2023-01-16	285	287	283	283	33,900	283
2023-01-13	285	289	284	286	54,500	286
2023-01-12	291	291	285	285	56,700	285
2023-01-11	292	292	288	290	31,900	290
2023-01-10	285	291	285	289	38,100	289
2023-01-06	283	287	281	285	28,700	285
2023-01-05	286	286	283	283	41,000	283
2023-01-04	295	295	286	287	62,800	287

分割・併合履歴： [1991-03-26]1株→1.06株