4531 有機合成薬品工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 310 | 327 | 309 | 327 | 27,000 | 327 |
| 2000-12-28 | 305 | 315 | 300 | 315 | 16,000 | 315 |
| 2000-12-27 | 298 | 305 | 298 | 305 | 9,000 | 305 |
| 2000-12-26 | 305 | 305 | 295 | 303 | 28,000 | 303 |
| 2000-12-25 | 301 | 309 | 298 | 309 | 5,000 | 309 |
| 2000-12-22 | 305 | 305 | 298 | 303 | 12,000 | 303 |
| 2000-12-21 | 300 | 308 | 298 | 308 | 14,000 | 308 |
| 2000-12-20 | 309 | 315 | 300 | 310 | 10,000 | 310 |
| 2000-12-19 | 304 | 309 | 304 | 304 | 3,000 | 304 |
| 2000-12-18 | 305 | 319 | 300 | 319 | 18,000 | 319 |
| 2000-12-15 | 314 | 315 | 305 | 315 | 17,000 | 315 |
| 2000-12-14 | 310 | 315 | 310 | 315 | 4,000 | 315 |
| 2000-12-13 | 301 | 315 | 301 | 315 | 5,000 | 315 |
| 2000-12-12 | 304 | 309 | 300 | 309 | 32,000 | 309 |
| 2000-12-11 | 305 | 305 | 300 | 305 | 3,000 | 305 |
| 2000-12-08 | 311 | 318 | 308 | 308 | 12,000 | 308 |
| 2000-12-06 | 309 | 310 | 301 | 310 | 6,000 | 310 |
| 2000-12-05 | 320 | 320 | 305 | 310 | 13,000 | 310 |
| 2000-12-04 | 298 | 325 | 298 | 324 | 62,000 | 324 |
| 2000-12-01 | 290 | 295 | 290 | 295 | 12,000 | 295 |
| 2000-11-30 | 291 | 292 | 290 | 290 | 7,000 | 290 |
| 2000-11-29 | 287 | 297 | 287 | 290 | 9,000 | 290 |
| 2000-11-28 | 290 | 290 | 287 | 287 | 3,000 | 287 |
| 2000-11-27 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-11-24 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2000-11-22 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2000-11-21 | 288 | 300 | 285 | 300 | 8,000 | 300 |
| 2000-11-20 | 290 | 300 | 288 | 300 | 12,000 | 300 |
| 2000-11-17 | 299 | 299 | 298 | 298 | 2,000 | 298 |
| 2000-11-16 | 282 | 299 | 282 | 299 | 4,000 | 299 |
| 2000-11-15 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2000-11-14 | 284 | 302 | 280 | 302 | 21,000 | 302 |
| 2000-11-13 | 309 | 309 | 281 | 299 | 14,000 | 299 |
| 2000-11-10 | 300 | 310 | 291 | 310 | 9,000 | 310 |
| 2000-11-09 | 305 | 305 | 300 | 305 | 4,000 | 305 |
| 2000-11-08 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2000-11-07 | 304 | 310 | 301 | 310 | 7,000 | 310 |
| 2000-11-06 | 314 | 314 | 310 | 311 | 3,000 | 311 |
| 2000-11-02 | 310 | 314 | 300 | 314 | 62,000 | 314 |
| 2000-11-01 | 310 | 320 | 307 | 310 | 44,000 | 310 |
| 2000-10-31 | 344 | 344 | 340 | 340 | 41,000 | 340 |
| 2000-10-30 | 381 | 381 | 340 | 350 | 51,000 | 350 |
| 2000-10-27 | 375 | 385 | 375 | 385 | 12,000 | 385 |
| 2000-10-26 | 350 | 398 | 350 | 385 | 172,000 | 385 |
| 2000-10-25 | 348 | 357 | 348 | 357 | 11,000 | 357 |
| 2000-10-24 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-10-23 | 355 | 380 | 355 | 375 | 32,000 | 375 |
| 2000-10-20 | 341 | 345 | 341 | 345 | 10,000 | 345 |
| 2000-10-19 | 345 | 345 | 341 | 341 | 6,000 | 341 |
| 2000-10-18 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2000-10-17 | 350 | 358 | 350 | 358 | 7,000 | 358 |
| 2000-10-16 | 350 | 368 | 348 | 364 | 6,000 | 364 |
| 2000-10-13 | 364 | 369 | 364 | 369 | 3,000 | 369 |
| 2000-10-12 | 369 | 371 | 369 | 369 | 14,000 | 369 |
| 2000-10-11 | 370 | 371 | 369 | 370 | 210,000 | 370 |
| 2000-10-10 | 360 | 372 | 355 | 372 | 9,000 | 372 |
| 2000-10-06 | 358 | 374 | 353 | 373 | 79,000 | 373 |
| 2000-10-05 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2000-10-04 | 361 | 363 | 353 | 362 | 8,000 | 362 |
| 2000-10-03 | 354 | 361 | 354 | 361 | 5,000 | 361 |
| 2000-10-02 | 369 | 369 | 354 | 364 | 13,000 | 364 |
| 2000-09-29 | 371 | 378 | 370 | 378 | 6,000 | 378 |
| 2000-09-28 | 363 | 371 | 363 | 367 | 12,000 | 367 |
| 2000-09-26 | 373 | 375 | 362 | 375 | 6,000 | 375 |
| 2000-09-25 | 356 | 375 | 356 | 373 | 50,000 | 373 |
| 2000-09-22 | 374 | 375 | 356 | 375 | 90,000 | 375 |
| 2000-09-21 | 415 | 415 | 370 | 389 | 80,000 | 389 |
| 2000-09-20 | 430 | 480 | 430 | 445 | 280,000 | 445 |
| 2000-09-19 | 420 | 430 | 415 | 430 | 44,000 | 430 |
| 2000-09-18 | 435 | 437 | 422 | 430 | 9,000 | 430 |
| 2000-09-14 | 425 | 440 | 420 | 440 | 21,000 | 440 |
| 2000-09-13 | 401 | 464 | 401 | 443 | 404,000 | 443 |
| 2000-09-12 | 395 | 402 | 390 | 402 | 74,000 | 402 |
| 2000-09-11 | 408 | 408 | 395 | 400 | 148,000 | 400 |
| 2000-09-08 | 378 | 430 | 378 | 415 | 198,000 | 415 |
| 2000-09-07 | 385 | 385 | 369 | 380 | 32,000 | 380 |
| 2000-09-06 | 365 | 385 | 360 | 385 | 60,000 | 385 |
| 2000-09-05 | 350 | 375 | 350 | 375 | 77,000 | 375 |
| 2000-09-04 | 359 | 359 | 346 | 357 | 13,000 | 357 |
| 2000-09-01 | 360 | 374 | 355 | 374 | 31,000 | 374 |
| 2000-08-31 | 369 | 385 | 359 | 379 | 28,000 | 379 |
| 2000-08-30 | 356 | 368 | 356 | 368 | 7,000 | 368 |
| 2000-08-29 | 360 | 369 | 360 | 369 | 6,000 | 369 |
| 2000-08-28 | 365 | 379 | 365 | 379 | 6,000 | 379 |
| 2000-08-24 | 386 | 387 | 370 | 385 | 13,000 | 385 |
| 2000-08-23 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 2000-08-22 | 387 | 387 | 387 | 387 | 3,000 | 387 |
| 2000-08-21 | 389 | 389 | 389 | 389 | 3,000 | 389 |
| 2000-08-18 | 370 | 389 | 370 | 389 | 6,000 | 389 |
| 2000-08-17 | 375 | 376 | 375 | 376 | 2,000 | 376 |
| 2000-08-16 | 365 | 375 | 365 | 375 | 5,000 | 375 |
| 2000-08-15 | 361 | 391 | 361 | 391 | 8,000 | 391 |
| 2000-08-14 | 363 | 400 | 358 | 394 | 50,000 | 394 |
| 2000-08-11 | 360 | 364 | 351 | 363 | 44,000 | 363 |
| 2000-08-10 | 370 | 371 | 365 | 371 | 41,000 | 371 |
| 2000-08-09 | 379 | 379 | 379 | 379 | 24,000 | 379 |
| 2000-08-08 | 390 | 390 | 384 | 384 | 24,000 | 384 |
| 2000-08-07 | 380 | 390 | 375 | 390 | 9,000 | 390 |
| 2000-08-04 | 381 | 381 | 380 | 380 | 4,000 | 380 |
| 2000-08-03 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-08-01 | 385 | 404 | 385 | 404 | 2,000 | 404 |
| 2000-07-31 | 385 | 405 | 385 | 405 | 3,000 | 405 |
| 2000-07-28 | 400 | 405 | 400 | 405 | 13,000 | 405 |
| 2000-07-27 | 399 | 400 | 385 | 400 | 5,000 | 400 |
| 2000-07-26 | 399 | 400 | 385 | 400 | 5,000 | 400 |
| 2000-07-25 | 381 | 400 | 381 | 400 | 5,000 | 400 |
| 2000-07-24 | 400 | 400 | 389 | 400 | 13,000 | 400 |
| 2000-07-21 | 390 | 405 | 390 | 400 | 16,000 | 400 |
| 2000-07-19 | 392 | 406 | 392 | 406 | 3,000 | 406 |
| 2000-07-18 | 413 | 413 | 391 | 409 | 3,000 | 409 |
| 2000-07-17 | 391 | 414 | 391 | 414 | 2,000 | 414 |
| 2000-07-14 | 400 | 416 | 400 | 416 | 12,000 | 416 |
| 2000-07-13 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2000-07-12 | 402 | 410 | 399 | 410 | 23,000 | 410 |
| 2000-07-11 | 407 | 410 | 401 | 410 | 15,000 | 410 |
| 2000-07-10 | 410 | 416 | 400 | 406 | 20,000 | 406 |
| 2000-07-07 | 416 | 416 | 406 | 416 | 5,000 | 416 |
| 2000-07-06 | 416 | 416 | 416 | 416 | 4,000 | 416 |
| 2000-07-05 | 410 | 419 | 410 | 419 | 2,000 | 419 |
| 2000-07-04 | 410 | 419 | 409 | 419 | 8,000 | 419 |
| 2000-07-03 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2000-06-30 | 416 | 430 | 416 | 430 | 6,000 | 430 |
| 2000-06-29 | 430 | 430 | 407 | 426 | 4,000 | 426 |
| 2000-06-28 | 407 | 430 | 405 | 430 | 5,000 | 430 |
| 2000-06-27 | 411 | 430 | 411 | 430 | 3,000 | 430 |
| 2000-06-26 | 410 | 420 | 410 | 420 | 4,000 | 420 |
| 2000-06-23 | 421 | 430 | 421 | 430 | 7,000 | 430 |
| 2000-06-22 | 415 | 428 | 405 | 426 | 10,000 | 426 |
| 2000-06-21 | 409 | 415 | 409 | 415 | 5,000 | 415 |
| 2000-06-20 | 410 | 419 | 409 | 419 | 9,000 | 419 |
| 2000-06-19 | 430 | 430 | 410 | 430 | 9,000 | 430 |
| 2000-06-16 | 420 | 445 | 420 | 430 | 10,000 | 430 |
| 2000-06-15 | 421 | 444 | 421 | 444 | 12,000 | 444 |
| 2000-06-13 | 448 | 448 | 425 | 447 | 8,000 | 447 |
| 2000-06-12 | 415 | 439 | 415 | 439 | 10,000 | 439 |
| 2000-06-09 | 429 | 430 | 419 | 430 | 7,000 | 430 |
| 2000-06-08 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2000-06-07 | 402 | 450 | 402 | 450 | 49,000 | 450 |
| 2000-06-06 | 402 | 407 | 402 | 402 | 11,000 | 402 |
| 2000-06-05 | 419 | 420 | 400 | 420 | 12,000 | 420 |
| 2000-06-01 | 420 | 420 | 403 | 420 | 5,000 | 420 |
| 2000-05-26 | 411 | 420 | 411 | 420 | 3,000 | 420 |
| 2000-05-25 | 401 | 420 | 401 | 420 | 4,000 | 420 |
| 2000-05-24 | 410 | 410 | 400 | 400 | 18,000 | 400 |
| 2000-05-23 | 407 | 407 | 406 | 406 | 7,000 | 406 |
| 2000-05-22 | 415 | 415 | 400 | 410 | 12,000 | 410 |
| 2000-05-18 | 420 | 435 | 417 | 435 | 7,000 | 435 |
| 2000-05-17 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2000-05-16 | 415 | 440 | 415 | 440 | 4,000 | 440 |
| 2000-05-15 | 424 | 424 | 410 | 410 | 9,000 | 410 |
| 2000-05-12 | 410 | 454 | 410 | 454 | 4,000 | 454 |
| 2000-05-11 | 421 | 421 | 410 | 410 | 8,000 | 410 |
| 2000-05-10 | 420 | 420 | 418 | 418 | 3,000 | 418 |
| 2000-05-09 | 430 | 430 | 420 | 420 | 10,000 | 420 |
| 2000-05-08 | 436 | 450 | 430 | 430 | 11,000 | 430 |
| 2000-05-02 | 412 | 437 | 412 | 432 | 7,000 | 432 |
| 2000-05-01 | 423 | 423 | 403 | 403 | 8,000 | 403 |
| 2000-04-28 | 435 | 445 | 430 | 430 | 13,000 | 430 |
| 2000-04-27 | 450 | 465 | 440 | 465 | 19,000 | 465 |
| 2000-04-26 | 490 | 490 | 461 | 461 | 17,000 | 461 |
| 2000-04-25 | 485 | 495 | 481 | 495 | 10,000 | 495 |
| 2000-04-24 | 498 | 498 | 491 | 495 | 7,000 | 495 |
| 2000-04-21 | 491 | 499 | 491 | 499 | 6,000 | 499 |
| 2000-04-20 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2000-04-19 | 490 | 500 | 485 | 500 | 7,000 | 500 |
| 2000-04-18 | 485 | 500 | 480 | 500 | 24,000 | 500 |
| 2000-04-17 | 500 | 550 | 483 | 500 | 349,000 | 500 |
| 2000-04-14 | 504 | 519 | 480 | 519 | 29,000 | 519 |
| 2000-04-13 | 499 | 505 | 491 | 500 | 43,000 | 500 |
| 2000-04-12 | 500 | 500 | 500 | 500 | 9,000 | 500 |
| 2000-04-11 | 520 | 520 | 500 | 505 | 20,000 | 505 |
| 2000-04-10 | 486 | 520 | 486 | 520 | 21,000 | 520 |
| 2000-04-07 | 500 | 500 | 482 | 485 | 20,000 | 485 |
| 2000-04-06 | 475 | 480 | 475 | 480 | 13,000 | 480 |
| 2000-04-05 | 470 | 480 | 470 | 480 | 8,000 | 480 |
| 2000-04-04 | 475 | 475 | 470 | 474 | 6,000 | 474 |
| 2000-04-03 | 470 | 480 | 470 | 470 | 22,000 | 470 |
| 2000-03-31 | 480 | 483 | 478 | 480 | 11,000 | 480 |
| 2000-03-30 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2000-03-29 | 482 | 483 | 470 | 470 | 5,000 | 470 |
| 2000-03-28 | 494 | 500 | 482 | 482 | 30,000 | 482 |
| 2000-03-27 | 510 | 610 | 500 | 510 | 286,000 | 510 |
| 2000-03-24 | 480 | 515 | 470 | 515 | 35,000 | 515 |
| 2000-03-23 | 507 | 507 | 491 | 491 | 32,000 | 491 |
| 2000-03-22 | 500 | 500 | 480 | 491 | 12,000 | 491 |
| 2000-03-21 | 475 | 550 | 475 | 486 | 139,000 | 486 |
| 2000-03-17 | 457 | 470 | 445 | 470 | 30,000 | 470 |
| 2000-03-16 | 443 | 455 | 443 | 455 | 19,000 | 455 |
| 2000-03-15 | 461 | 485 | 436 | 437 | 61,000 | 437 |
| 2000-03-14 | 401 | 456 | 400 | 456 | 25,000 | 456 |
| 2000-03-13 | 442 | 442 | 400 | 400 | 56,000 | 400 |
| 2000-03-10 | 440 | 441 | 430 | 441 | 10,000 | 441 |
| 2000-03-09 | 429 | 454 | 426 | 440 | 34,000 | 440 |
| 2000-03-08 | 400 | 440 | 400 | 440 | 28,000 | 440 |
| 2000-03-07 | 435 | 435 | 400 | 415 | 42,000 | 415 |
| 2000-03-06 | 460 | 477 | 436 | 436 | 51,000 | 436 |
| 2000-03-03 | 500 | 500 | 470 | 480 | 18,000 | 480 |
| 2000-03-02 | 510 | 510 | 500 | 510 | 27,000 | 510 |
| 2000-03-01 | 555 | 565 | 510 | 510 | 76,000 | 510 |
| 2000-02-29 | 568 | 600 | 545 | 555 | 262,000 | 555 |
| 2000-02-28 | 516 | 617 | 510 | 569 | 234,000 | 569 |
| 2000-02-25 | 510 | 517 | 500 | 517 | 68,000 | 517 |
| 2000-02-24 | 515 | 520 | 495 | 520 | 58,000 | 520 |
| 2000-02-23 | 515 | 523 | 500 | 505 | 145,000 | 505 |
| 2000-02-22 | 495 | 544 | 495 | 520 | 252,000 | 520 |
| 2000-02-21 | 475 | 500 | 460 | 485 | 39,000 | 485 |
| 2000-02-18 | 458 | 480 | 450 | 480 | 40,000 | 480 |
| 2000-02-17 | 476 | 480 | 458 | 460 | 26,000 | 460 |
| 2000-02-16 | 479 | 487 | 476 | 480 | 59,000 | 480 |
| 2000-02-15 | 505 | 510 | 476 | 487 | 123,000 | 487 |
| 2000-02-14 | 480 | 519 | 470 | 495 | 205,000 | 495 |
| 2000-02-10 | 443 | 470 | 415 | 470 | 72,000 | 470 |
| 2000-02-09 | 450 | 450 | 440 | 443 | 28,000 | 443 |
| 2000-02-08 | 420 | 450 | 410 | 450 | 37,000 | 450 |
| 2000-02-07 | 435 | 435 | 420 | 420 | 27,000 | 420 |
| 2000-02-04 | 405 | 420 | 403 | 420 | 28,000 | 420 |
| 2000-02-03 | 421 | 430 | 415 | 415 | 31,000 | 415 |
| 2000-02-02 | 444 | 450 | 426 | 426 | 21,000 | 426 |
| 2000-02-01 | 403 | 448 | 403 | 439 | 29,000 | 439 |
| 2000-01-31 | 400 | 420 | 400 | 400 | 28,000 | 400 |
| 2000-01-28 | 431 | 431 | 400 | 410 | 51,000 | 410 |
| 2000-01-27 | 450 | 462 | 440 | 440 | 49,000 | 440 |
| 2000-01-26 | 480 | 480 | 456 | 460 | 66,000 | 460 |
| 2000-01-25 | 492 | 492 | 450 | 470 | 145,000 | 470 |
| 2000-01-24 | 440 | 529 | 440 | 494 | 499,000 | 494 |
| 2000-01-21 | 380 | 450 | 375 | 450 | 182,000 | 450 |
| 2000-01-20 | 348 | 375 | 348 | 370 | 27,000 | 370 |
| 2000-01-19 | 360 | 360 | 350 | 350 | 19,000 | 350 |
| 2000-01-18 | 369 | 370 | 360 | 361 | 32,000 | 361 |
| 2000-01-17 | 371 | 390 | 370 | 370 | 41,000 | 370 |
| 2000-01-14 | 381 | 390 | 351 | 358 | 80,000 | 358 |
| 2000-01-13 | 330 | 381 | 326 | 381 | 85,000 | 381 |
| 2000-01-12 | 275 | 301 | 275 | 301 | 4,000 | 301 |
| 2000-01-11 | 320 | 325 | 300 | 300 | 6,000 | 300 |
| 2000-01-07 | 327 | 327 | 320 | 320 | 39,000 | 320 |
| 2000-01-06 | 288 | 307 | 288 | 307 | 31,000 | 307 |
| 2000-01-05 | 265 | 275 | 265 | 275 | 8,000 | 275 |
| 2000-01-04 | 258 | 258 | 258 | 258 | 5,000 | 258 |
分割・併合履歴 ： [1991-03-26]1株→1.06株
