4531 有機合成薬品工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 326 | 330 | 320 | 330 | 11,000 | 330 |
| 2001-12-27 | 320 | 326 | 320 | 326 | 16,000 | 326 |
| 2001-12-26 | 305 | 323 | 305 | 320 | 11,000 | 320 |
| 2001-12-25 | 317 | 320 | 310 | 310 | 11,000 | 310 |
| 2001-12-21 | 308 | 317 | 308 | 317 | 15,000 | 317 |
| 2001-12-20 | 334 | 334 | 300 | 303 | 75,000 | 303 |
| 2001-12-19 | 301 | 339 | 301 | 339 | 99,000 | 339 |
| 2001-12-18 | 320 | 326 | 301 | 306 | 58,000 | 306 |
| 2001-12-17 | 340 | 340 | 330 | 340 | 75,000 | 340 |
| 2001-12-14 | 340 | 345 | 335 | 345 | 24,000 | 345 |
| 2001-12-13 | 350 | 353 | 340 | 350 | 35,000 | 350 |
| 2001-12-12 | 355 | 355 | 345 | 354 | 9,000 | 354 |
| 2001-12-11 | 359 | 359 | 350 | 357 | 11,000 | 357 |
| 2001-12-10 | 362 | 362 | 340 | 360 | 28,000 | 360 |
| 2001-12-07 | 350 | 360 | 350 | 358 | 59,000 | 358 |
| 2001-12-06 | 360 | 366 | 350 | 362 | 50,000 | 362 |
| 2001-12-05 | 365 | 375 | 365 | 370 | 34,000 | 370 |
| 2001-12-04 | 356 | 366 | 350 | 366 | 122,000 | 366 |
| 2001-12-03 | 390 | 390 | 360 | 374 | 62,000 | 374 |
| 2001-11-30 | 382 | 393 | 370 | 393 | 32,000 | 393 |
| 2001-11-29 | 390 | 390 | 370 | 385 | 47,000 | 385 |
| 2001-11-28 | 388 | 395 | 380 | 395 | 57,000 | 395 |
| 2001-11-27 | 396 | 399 | 388 | 393 | 34,000 | 393 |
| 2001-11-26 | 399 | 399 | 391 | 395 | 40,000 | 395 |
| 2001-11-22 | 380 | 396 | 380 | 395 | 263,000 | 395 |
| 2001-11-21 | 391 | 392 | 387 | 392 | 7,000 | 392 |
| 2001-11-20 | 382 | 400 | 382 | 393 | 38,000 | 393 |
| 2001-11-19 | 383 | 383 | 370 | 382 | 25,000 | 382 |
| 2001-11-16 | 384 | 390 | 371 | 390 | 24,000 | 390 |
| 2001-11-15 | 360 | 385 | 355 | 385 | 14,000 | 385 |
| 2001-11-14 | 384 | 384 | 355 | 365 | 18,000 | 365 |
| 2001-11-13 | 374 | 385 | 350 | 385 | 30,000 | 385 |
| 2001-11-12 | 395 | 399 | 366 | 390 | 41,000 | 390 |
| 2001-11-09 | 350 | 405 | 346 | 404 | 38,000 | 404 |
| 2001-11-08 | 360 | 360 | 350 | 354 | 32,000 | 354 |
| 2001-11-07 | 368 | 368 | 361 | 361 | 36,000 | 361 |
| 2001-11-06 | 371 | 374 | 365 | 366 | 56,000 | 366 |
| 2001-11-05 | 380 | 388 | 376 | 376 | 26,000 | 376 |
| 2001-11-02 | 385 | 385 | 370 | 380 | 30,000 | 380 |
| 2001-11-01 | 394 | 395 | 365 | 365 | 44,000 | 365 |
| 2001-10-31 | 387 | 400 | 387 | 393 | 20,000 | 393 |
| 2001-10-30 | 404 | 405 | 393 | 393 | 35,000 | 393 |
| 2001-10-29 | 419 | 427 | 415 | 415 | 34,000 | 415 |
| 2001-10-26 | 412 | 420 | 408 | 420 | 93,000 | 420 |
| 2001-10-25 | 420 | 429 | 407 | 412 | 68,000 | 412 |
| 2001-10-24 | 399 | 430 | 399 | 415 | 91,000 | 415 |
| 2001-10-23 | 391 | 398 | 386 | 398 | 48,000 | 398 |
| 2001-10-22 | 404 | 404 | 385 | 390 | 95,000 | 390 |
| 2001-10-19 | 435 | 440 | 405 | 406 | 54,000 | 406 |
| 2001-10-18 | 430 | 440 | 430 | 435 | 54,000 | 435 |
| 2001-10-17 | 418 | 430 | 415 | 427 | 87,000 | 427 |
| 2001-10-16 | 445 | 445 | 422 | 423 | 92,000 | 423 |
| 2001-10-15 | 480 | 480 | 445 | 460 | 78,000 | 460 |
| 2001-10-12 | 460 | 485 | 455 | 475 | 202,000 | 475 |
| 2001-10-11 | 460 | 474 | 446 | 455 | 287,000 | 455 |
| 2001-10-10 | 429 | 454 | 425 | 440 | 321,000 | 440 |
| 2001-10-09 | 405 | 425 | 396 | 422 | 191,000 | 422 |
| 2001-10-05 | 382 | 419 | 375 | 400 | 198,000 | 400 |
| 2001-10-04 | 336 | 385 | 336 | 385 | 67,000 | 385 |
| 2001-10-03 | 330 | 334 | 330 | 334 | 4,000 | 334 |
| 2001-10-02 | 330 | 335 | 321 | 329 | 18,000 | 329 |
| 2001-10-01 | 331 | 334 | 330 | 332 | 7,000 | 332 |
| 2001-09-28 | 329 | 329 | 320 | 329 | 6,000 | 329 |
| 2001-09-27 | 310 | 330 | 310 | 330 | 12,000 | 330 |
| 2001-09-26 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2001-09-25 | 314 | 325 | 312 | 325 | 16,000 | 325 |
| 2001-09-21 | 315 | 317 | 310 | 317 | 8,000 | 317 |
| 2001-09-20 | 315 | 317 | 310 | 314 | 102,000 | 314 |
| 2001-09-19 | 315 | 318 | 310 | 315 | 19,000 | 315 |
| 2001-09-18 | 310 | 324 | 310 | 315 | 33,000 | 315 |
| 2001-09-17 | 325 | 325 | 302 | 310 | 25,000 | 310 |
| 2001-09-14 | 315 | 325 | 310 | 325 | 35,000 | 325 |
| 2001-09-13 | 300 | 310 | 291 | 305 | 19,000 | 305 |
| 2001-09-12 | 280 | 313 | 278 | 278 | 51,000 | 278 |
| 2001-09-11 | 316 | 316 | 311 | 313 | 11,000 | 313 |
| 2001-09-10 | 330 | 330 | 315 | 315 | 25,000 | 315 |
| 2001-09-07 | 335 | 335 | 315 | 334 | 20,000 | 334 |
| 2001-09-06 | 329 | 340 | 329 | 340 | 14,000 | 340 |
| 2001-09-05 | 326 | 345 | 325 | 345 | 27,000 | 345 |
| 2001-09-04 | 311 | 328 | 311 | 325 | 41,000 | 325 |
| 2001-09-03 | 344 | 345 | 309 | 309 | 64,000 | 309 |
| 2001-08-31 | 360 | 360 | 338 | 344 | 51,000 | 344 |
| 2001-08-30 | 357 | 362 | 338 | 360 | 101,000 | 360 |
| 2001-08-29 | 360 | 364 | 360 | 360 | 36,000 | 360 |
| 2001-08-28 | 366 | 370 | 361 | 365 | 24,000 | 365 |
| 2001-08-27 | 361 | 373 | 361 | 371 | 50,000 | 371 |
| 2001-08-24 | 378 | 378 | 358 | 359 | 82,000 | 359 |
| 2001-08-23 | 380 | 385 | 365 | 382 | 131,000 | 382 |
| 2001-08-22 | 347 | 403 | 342 | 383 | 431,000 | 383 |
| 2001-08-21 | 395 | 408 | 357 | 357 | 264,000 | 357 |
| 2001-08-20 | 404 | 413 | 360 | 389 | 321,000 | 389 |
| 2001-08-17 | 425 | 425 | 398 | 400 | 155,000 | 400 |
| 2001-08-16 | 510 | 525 | 460 | 460 | 104,000 | 460 |
| 2001-08-15 | 585 | 605 | 540 | 560 | 42,000 | 560 |
| 2001-08-14 | 598 | 598 | 572 | 595 | 39,000 | 595 |
| 2001-08-13 | 595 | 615 | 595 | 600 | 162,000 | 600 |
| 2001-08-10 | 623 | 625 | 623 | 625 | 50,000 | 625 |
| 2001-08-09 | 619 | 637 | 607 | 624 | 134,000 | 624 |
| 2001-08-08 | 616 | 639 | 616 | 639 | 5,000 | 639 |
| 2001-08-07 | 611 | 640 | 611 | 640 | 5,000 | 640 |
| 2001-08-06 | 620 | 648 | 610 | 640 | 11,000 | 640 |
| 2001-08-03 | 618 | 640 | 591 | 640 | 46,000 | 640 |
| 2001-08-02 | 590 | 662 | 580 | 662 | 58,000 | 662 |
| 2001-08-01 | 617 | 625 | 591 | 608 | 14,000 | 608 |
| 2001-07-31 | 600 | 637 | 600 | 637 | 117,000 | 637 |
| 2001-07-30 | 654 | 660 | 600 | 644 | 53,000 | 644 |
| 2001-07-27 | 659 | 673 | 645 | 664 | 32,000 | 664 |
| 2001-07-26 | 650 | 670 | 650 | 669 | 10,000 | 669 |
| 2001-07-25 | 650 | 675 | 648 | 674 | 57,000 | 674 |
| 2001-07-24 | 698 | 698 | 651 | 698 | 12,000 | 698 |
| 2001-07-23 | 700 | 700 | 680 | 700 | 72,000 | 700 |
| 2001-07-19 | 720 | 720 | 720 | 720 | 17,000 | 720 |
| 2001-07-18 | 721 | 740 | 700 | 730 | 16,000 | 730 |
| 2001-07-17 | 744 | 744 | 744 | 744 | 1,000 | 744 |
| 2001-07-16 | 740 | 750 | 720 | 744 | 11,000 | 744 |
| 2001-07-13 | 730 | 780 | 730 | 780 | 18,000 | 780 |
| 2001-07-12 | 711 | 737 | 700 | 737 | 34,000 | 737 |
| 2001-07-11 | 735 | 736 | 711 | 735 | 8,000 | 735 |
| 2001-07-10 | 740 | 759 | 740 | 750 | 109,000 | 750 |
| 2001-07-09 | 789 | 798 | 778 | 778 | 56,000 | 778 |
| 2001-07-06 | 709 | 800 | 629 | 799 | 407,000 | 799 |
| 2001-07-05 | 750 | 770 | 700 | 729 | 99,000 | 729 |
| 2001-07-04 | 780 | 787 | 726 | 750 | 49,000 | 750 |
| 2001-07-03 | 770 | 790 | 739 | 770 | 167,000 | 770 |
| 2001-07-02 | 870 | 870 | 821 | 840 | 234,000 | 840 |
| 2001-06-29 | 857 | 880 | 828 | 880 | 88,000 | 880 |
| 2001-06-28 | 855 | 880 | 848 | 867 | 178,000 | 867 |
| 2001-06-27 | 850 | 870 | 840 | 865 | 225,000 | 865 |
| 2001-06-26 | 839 | 858 | 837 | 849 | 127,000 | 849 |
| 2001-06-25 | 815 | 889 | 815 | 859 | 97,000 | 859 |
| 2001-06-22 | 808 | 838 | 800 | 825 | 153,000 | 825 |
| 2001-06-21 | 778 | 808 | 777 | 808 | 87,000 | 808 |
| 2001-06-20 | 802 | 814 | 777 | 793 | 69,000 | 793 |
| 2001-06-19 | 805 | 810 | 781 | 804 | 109,000 | 804 |
| 2001-06-18 | 745 | 810 | 745 | 795 | 77,000 | 795 |
| 2001-06-15 | 740 | 777 | 738 | 765 | 96,000 | 765 |
| 2001-06-14 | 750 | 778 | 750 | 765 | 130,000 | 765 |
| 2001-06-13 | 750 | 765 | 738 | 764 | 60,000 | 764 |
| 2001-06-12 | 738 | 771 | 738 | 771 | 81,000 | 771 |
| 2001-06-11 | 765 | 765 | 743 | 748 | 52,000 | 748 |
| 2001-06-08 | 730 | 765 | 730 | 765 | 126,000 | 765 |
| 2001-06-07 | 730 | 747 | 700 | 730 | 169,000 | 730 |
| 2001-06-06 | 850 | 850 | 730 | 755 | 217,000 | 755 |
| 2001-06-05 | 889 | 897 | 830 | 830 | 103,000 | 830 |
| 2001-06-04 | 905 | 929 | 890 | 900 | 1,394,000 | 900 |
| 2001-06-01 | 880 | 915 | 855 | 914 | 358,000 | 914 |
| 2001-05-31 | 850 | 900 | 840 | 870 | 591,000 | 870 |
| 2001-05-30 | 845 | 855 | 831 | 845 | 97,000 | 845 |
| 2001-05-29 | 835 | 855 | 832 | 845 | 50,000 | 845 |
| 2001-05-28 | 840 | 865 | 830 | 845 | 47,000 | 845 |
| 2001-05-25 | 835 | 850 | 823 | 850 | 84,000 | 850 |
| 2001-05-24 | 845 | 845 | 822 | 840 | 75,000 | 840 |
| 2001-05-23 | 850 | 860 | 839 | 849 | 102,000 | 849 |
| 2001-05-22 | 821 | 879 | 821 | 857 | 414,000 | 857 |
| 2001-05-21 | 818 | 839 | 810 | 830 | 111,000 | 830 |
| 2001-05-18 | 808 | 837 | 790 | 818 | 170,000 | 818 |
| 2001-05-17 | 824 | 845 | 805 | 808 | 235,000 | 808 |
| 2001-05-16 | 767 | 850 | 765 | 819 | 424,000 | 819 |
| 2001-05-15 | 771 | 785 | 771 | 777 | 79,000 | 777 |
| 2001-05-14 | 777 | 788 | 771 | 780 | 313,000 | 780 |
| 2001-05-11 | 760 | 790 | 760 | 785 | 336,000 | 785 |
| 2001-05-10 | 715 | 769 | 707 | 765 | 386,000 | 765 |
| 2001-05-09 | 720 | 727 | 701 | 724 | 97,000 | 724 |
| 2001-05-08 | 700 | 740 | 680 | 740 | 150,000 | 740 |
| 2001-05-07 | 727 | 745 | 696 | 717 | 149,000 | 717 |
| 2001-05-02 | 748 | 758 | 725 | 737 | 281,000 | 737 |
| 2001-05-01 | 720 | 780 | 707 | 758 | 254,000 | 758 |
| 2001-04-27 | 700 | 735 | 696 | 724 | 537,000 | 724 |
| 2001-04-26 | 720 | 725 | 701 | 710 | 247,000 | 710 |
| 2001-04-25 | 678 | 739 | 677 | 713 | 687,000 | 713 |
| 2001-04-24 | 599 | 705 | 595 | 694 | 499,000 | 694 |
| 2001-04-23 | 600 | 605 | 580 | 605 | 107,000 | 605 |
| 2001-04-20 | 600 | 600 | 578 | 600 | 224,000 | 600 |
| 2001-04-19 | 580 | 610 | 575 | 603 | 405,000 | 603 |
| 2001-04-18 | 515 | 598 | 515 | 590 | 1,105,000 | 590 |
| 2001-04-17 | 500 | 525 | 500 | 520 | 730,000 | 520 |
| 2001-04-16 | 500 | 535 | 495 | 505 | 477,000 | 505 |
| 2001-04-13 | 466 | 495 | 460 | 495 | 88,000 | 495 |
| 2001-04-12 | 475 | 490 | 465 | 480 | 76,000 | 480 |
| 2001-04-11 | 455 | 495 | 455 | 495 | 287,000 | 495 |
| 2001-04-10 | 445 | 470 | 438 | 470 | 276,000 | 470 |
| 2001-04-09 | 420 | 460 | 420 | 455 | 457,000 | 455 |
| 2001-04-06 | 410 | 425 | 405 | 422 | 17,000 | 422 |
| 2001-04-05 | 400 | 433 | 400 | 420 | 107,000 | 420 |
| 2001-04-04 | 400 | 404 | 381 | 400 | 11,000 | 400 |
| 2001-04-03 | 390 | 404 | 390 | 404 | 18,000 | 404 |
| 2001-04-02 | 398 | 398 | 395 | 395 | 2,000 | 395 |
| 2001-03-30 | 404 | 406 | 390 | 399 | 8,000 | 399 |
| 2001-03-29 | 399 | 400 | 380 | 399 | 49,000 | 399 |
| 2001-03-28 | 380 | 405 | 380 | 403 | 34,000 | 403 |
| 2001-03-27 | 391 | 400 | 385 | 400 | 10,000 | 400 |
| 2001-03-26 | 400 | 400 | 380 | 391 | 22,000 | 391 |
| 2001-03-23 | 370 | 410 | 368 | 410 | 67,000 | 410 |
| 2001-03-22 | 379 | 379 | 365 | 375 | 24,000 | 375 |
| 2001-03-21 | 376 | 381 | 370 | 380 | 16,000 | 380 |
| 2001-03-19 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2001-03-16 | 371 | 374 | 371 | 372 | 5,000 | 372 |
| 2001-03-15 | 365 | 378 | 353 | 368 | 27,000 | 368 |
| 2001-03-14 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-03-13 | 375 | 385 | 375 | 385 | 5,000 | 385 |
| 2001-03-12 | 391 | 394 | 390 | 390 | 10,000 | 390 |
| 2001-03-09 | 380 | 390 | 380 | 390 | 3,000 | 390 |
| 2001-03-08 | 390 | 393 | 390 | 390 | 30,000 | 390 |
| 2001-03-07 | 388 | 392 | 380 | 390 | 18,000 | 390 |
| 2001-03-06 | 394 | 394 | 383 | 383 | 6,000 | 383 |
| 2001-03-05 | 389 | 406 | 389 | 404 | 85,000 | 404 |
| 2001-03-02 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2001-03-01 | 375 | 385 | 375 | 380 | 5,000 | 380 |
| 2001-02-28 | 382 | 389 | 379 | 384 | 22,000 | 384 |
| 2001-02-27 | 390 | 390 | 381 | 388 | 4,000 | 388 |
| 2001-02-26 | 380 | 390 | 380 | 390 | 20,000 | 390 |
| 2001-02-23 | 395 | 395 | 380 | 389 | 19,000 | 389 |
| 2001-02-22 | 385 | 395 | 385 | 395 | 16,000 | 395 |
| 2001-02-21 | 393 | 400 | 390 | 400 | 20,000 | 400 |
| 2001-02-20 | 395 | 405 | 383 | 390 | 35,000 | 390 |
| 2001-02-19 | 380 | 418 | 380 | 400 | 31,000 | 400 |
| 2001-02-16 | 403 | 420 | 375 | 390 | 86,000 | 390 |
| 2001-02-15 | 375 | 415 | 365 | 409 | 130,000 | 409 |
| 2001-02-14 | 365 | 370 | 365 | 370 | 55,000 | 370 |
| 2001-02-13 | 366 | 375 | 366 | 375 | 55,000 | 375 |
| 2001-02-09 | 385 | 395 | 385 | 395 | 5,000 | 395 |
| 2001-02-08 | 389 | 400 | 365 | 400 | 39,000 | 400 |
| 2001-02-07 | 400 | 400 | 395 | 400 | 14,000 | 400 |
| 2001-02-06 | 430 | 435 | 405 | 410 | 25,000 | 410 |
| 2001-02-05 | 435 | 442 | 415 | 435 | 791,000 | 435 |
| 2001-02-02 | 420 | 465 | 405 | 465 | 441,000 | 465 |
| 2001-02-01 | 416 | 418 | 395 | 414 | 344,000 | 414 |
| 2001-01-31 | 390 | 445 | 390 | 435 | 451,000 | 435 |
| 2001-01-30 | 390 | 398 | 380 | 385 | 108,000 | 385 |
| 2001-01-29 | 330 | 400 | 330 | 375 | 519,000 | 375 |
| 2001-01-26 | 345 | 345 | 329 | 338 | 13,000 | 338 |
| 2001-01-25 | 315 | 350 | 315 | 350 | 54,000 | 350 |
| 2001-01-24 | 312 | 314 | 312 | 314 | 19,000 | 314 |
| 2001-01-23 | 301 | 311 | 301 | 311 | 2,000 | 311 |
| 2001-01-22 | 315 | 319 | 306 | 306 | 4,000 | 306 |
| 2001-01-19 | 302 | 315 | 302 | 315 | 5,000 | 315 |
| 2001-01-18 | 300 | 310 | 295 | 310 | 20,000 | 310 |
| 2001-01-17 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2001-01-16 | 315 | 315 | 300 | 305 | 47,000 | 305 |
| 2001-01-15 | 300 | 315 | 300 | 315 | 6,000 | 315 |
| 2001-01-12 | 300 | 305 | 300 | 305 | 7,000 | 305 |
| 2001-01-11 | 303 | 305 | 290 | 305 | 233,000 | 305 |
| 2001-01-10 | 300 | 305 | 296 | 303 | 8,000 | 303 |
| 2001-01-09 | 301 | 305 | 300 | 305 | 12,000 | 305 |
| 2001-01-05 | 312 | 315 | 301 | 315 | 14,000 | 315 |
| 2001-01-04 | 325 | 327 | 324 | 327 | 6,000 | 327 |
分割・併合履歴 ： [1991-03-26]1株→1.06株
