4531 有機合成薬品工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2002-12-27 | 231 | 231 | 223 | 226 | 18,000 | 226 |
| 2002-12-26 | 220 | 230 | 220 | 226 | 10,000 | 226 |
| 2002-12-25 | 223 | 225 | 215 | 220 | 52,000 | 220 |
| 2002-12-24 | 223 | 223 | 216 | 222 | 17,000 | 222 |
| 2002-12-20 | 215 | 224 | 215 | 220 | 31,000 | 220 |
| 2002-12-19 | 211 | 227 | 211 | 220 | 29,000 | 220 |
| 2002-12-18 | 238 | 240 | 231 | 231 | 32,000 | 231 |
| 2002-12-17 | 241 | 242 | 236 | 238 | 28,000 | 238 |
| 2002-12-16 | 241 | 241 | 236 | 240 | 12,000 | 240 |
| 2002-12-13 | 246 | 250 | 242 | 242 | 73,000 | 242 |
| 2002-12-12 | 250 | 254 | 246 | 246 | 26,000 | 246 |
| 2002-12-11 | 255 | 256 | 250 | 250 | 31,000 | 250 |
| 2002-12-10 | 267 | 267 | 255 | 255 | 8,000 | 255 |
| 2002-12-09 | 253 | 255 | 253 | 253 | 8,000 | 253 |
| 2002-12-06 | 254 | 255 | 253 | 253 | 12,000 | 253 |
| 2002-12-05 | 262 | 262 | 255 | 255 | 5,000 | 255 |
| 2002-12-04 | 261 | 265 | 261 | 261 | 9,000 | 261 |
| 2002-12-03 | 276 | 284 | 275 | 275 | 25,000 | 275 |
| 2002-12-02 | 270 | 280 | 270 | 276 | 18,000 | 276 |
| 2002-11-29 | 254 | 265 | 254 | 261 | 33,000 | 261 |
| 2002-11-28 | 252 | 252 | 251 | 252 | 32,000 | 252 |
| 2002-11-27 | 256 | 256 | 251 | 251 | 5,000 | 251 |
| 2002-11-26 | 260 | 260 | 255 | 255 | 6,000 | 255 |
| 2002-11-25 | 250 | 257 | 250 | 257 | 9,000 | 257 |
| 2002-11-22 | 248 | 250 | 248 | 250 | 6,000 | 250 |
| 2002-11-21 | 247 | 247 | 247 | 247 | 3,000 | 247 |
| 2002-11-20 | 246 | 246 | 241 | 242 | 16,000 | 242 |
| 2002-11-19 | 250 | 250 | 250 | 250 | 12,000 | 250 |
| 2002-11-18 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 2002-11-15 | 247 | 260 | 247 | 260 | 13,000 | 260 |
| 2002-11-14 | 250 | 250 | 247 | 247 | 21,000 | 247 |
| 2002-11-13 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2002-11-12 | 255 | 255 | 251 | 255 | 9,000 | 255 |
| 2002-11-11 | 263 | 263 | 260 | 260 | 7,000 | 260 |
| 2002-11-07 | 270 | 271 | 270 | 271 | 5,000 | 271 |
| 2002-11-06 | 270 | 275 | 270 | 270 | 7,000 | 270 |
| 2002-11-05 | 267 | 275 | 267 | 267 | 8,000 | 267 |
| 2002-11-01 | 270 | 271 | 270 | 270 | 11,000 | 270 |
| 2002-10-31 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2002-10-30 | 273 | 273 | 271 | 271 | 12,000 | 271 |
| 2002-10-29 | 272 | 275 | 272 | 275 | 4,000 | 275 |
| 2002-10-28 | 273 | 273 | 272 | 272 | 3,000 | 272 |
| 2002-10-25 | 275 | 275 | 275 | 275 | 4,000 | 275 |
| 2002-10-24 | 282 | 282 | 276 | 276 | 15,000 | 276 |
| 2002-10-23 | 280 | 280 | 279 | 279 | 6,000 | 279 |
| 2002-10-22 | 280 | 280 | 278 | 278 | 9,000 | 278 |
| 2002-10-21 | 289 | 290 | 279 | 279 | 7,000 | 279 |
| 2002-10-18 | 280 | 280 | 277 | 278 | 10,000 | 278 |
| 2002-10-17 | 290 | 290 | 276 | 276 | 6,000 | 276 |
| 2002-10-16 | 281 | 290 | 280 | 290 | 10,000 | 290 |
| 2002-10-15 | 285 | 285 | 271 | 280 | 8,000 | 280 |
| 2002-10-11 | 268 | 280 | 268 | 280 | 31,000 | 280 |
| 2002-10-10 | 269 | 269 | 260 | 265 | 18,000 | 265 |
| 2002-10-09 | 271 | 271 | 270 | 270 | 16,000 | 270 |
| 2002-10-08 | 271 | 275 | 271 | 271 | 12,000 | 271 |
| 2002-10-07 | 283 | 283 | 271 | 271 | 29,000 | 271 |
| 2002-10-04 | 283 | 290 | 282 | 290 | 13,000 | 290 |
| 2002-10-03 | 286 | 286 | 285 | 285 | 9,000 | 285 |
| 2002-10-02 | 293 | 293 | 286 | 286 | 7,000 | 286 |
| 2002-10-01 | 289 | 289 | 286 | 286 | 8,000 | 286 |
| 2002-09-30 | 290 | 291 | 289 | 289 | 6,000 | 289 |
| 2002-09-27 | 291 | 291 | 290 | 290 | 5,000 | 290 |
| 2002-09-26 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2002-09-25 | 289 | 290 | 288 | 290 | 9,000 | 290 |
| 2002-09-24 | 295 | 295 | 288 | 288 | 5,000 | 288 |
| 2002-09-20 | 288 | 288 | 288 | 288 | 3,000 | 288 |
| 2002-09-19 | 290 | 290 | 287 | 289 | 13,000 | 289 |
| 2002-09-18 | 290 | 290 | 285 | 285 | 8,000 | 285 |
| 2002-09-17 | 285 | 290 | 281 | 290 | 11,000 | 290 |
| 2002-09-13 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2002-09-12 | 286 | 290 | 286 | 286 | 3,000 | 286 |
| 2002-09-11 | 283 | 290 | 283 | 290 | 8,000 | 290 |
| 2002-09-10 | 282 | 290 | 282 | 290 | 4,000 | 290 |
| 2002-09-09 | 285 | 294 | 285 | 294 | 2,000 | 294 |
| 2002-09-06 | 290 | 290 | 273 | 275 | 21,000 | 275 |
| 2002-09-05 | 275 | 298 | 275 | 291 | 11,000 | 291 |
| 2002-09-04 | 274 | 290 | 270 | 290 | 19,000 | 290 |
| 2002-09-03 | 285 | 285 | 280 | 285 | 31,000 | 285 |
| 2002-09-02 | 290 | 292 | 285 | 290 | 10,000 | 290 |
| 2002-08-30 | 300 | 300 | 294 | 294 | 29,000 | 294 |
| 2002-08-29 | 300 | 300 | 291 | 298 | 14,000 | 298 |
| 2002-08-28 | 304 | 304 | 298 | 300 | 31,000 | 300 |
| 2002-08-27 | 306 | 306 | 304 | 304 | 3,000 | 304 |
| 2002-08-26 | 306 | 307 | 306 | 306 | 13,000 | 306 |
| 2002-08-23 | 308 | 308 | 303 | 303 | 6,000 | 303 |
| 2002-08-22 | 302 | 305 | 301 | 305 | 5,000 | 305 |
| 2002-08-21 | 308 | 308 | 300 | 301 | 19,000 | 301 |
| 2002-08-20 | 308 | 309 | 308 | 309 | 7,000 | 309 |
| 2002-08-19 | 307 | 310 | 307 | 307 | 68,000 | 307 |
| 2002-08-16 | 309 | 310 | 306 | 310 | 9,000 | 310 |
| 2002-08-15 | 304 | 306 | 304 | 305 | 6,000 | 305 |
| 2002-08-14 | 302 | 303 | 300 | 300 | 9,000 | 300 |
| 2002-08-09 | 310 | 312 | 300 | 312 | 28,000 | 312 |
| 2002-08-08 | 308 | 308 | 300 | 300 | 17,000 | 300 |
| 2002-08-07 | 306 | 306 | 300 | 303 | 27,000 | 303 |
| 2002-08-06 | 301 | 303 | 301 | 301 | 13,000 | 301 |
| 2002-08-05 | 313 | 320 | 303 | 303 | 34,000 | 303 |
| 2002-08-02 | 316 | 317 | 313 | 313 | 12,000 | 313 |
| 2002-08-01 | 315 | 320 | 315 | 318 | 11,000 | 318 |
| 2002-07-31 | 321 | 321 | 314 | 314 | 39,000 | 314 |
| 2002-07-30 | 329 | 329 | 322 | 325 | 5,000 | 325 |
| 2002-07-29 | 311 | 325 | 310 | 322 | 9,000 | 322 |
| 2002-07-26 | 311 | 314 | 310 | 310 | 59,000 | 310 |
| 2002-07-25 | 324 | 327 | 311 | 311 | 30,000 | 311 |
| 2002-07-24 | 325 | 325 | 310 | 314 | 37,000 | 314 |
| 2002-07-23 | 321 | 321 | 319 | 320 | 10,000 | 320 |
| 2002-07-22 | 319 | 320 | 310 | 316 | 8,000 | 316 |
| 2002-07-19 | 326 | 328 | 322 | 328 | 15,000 | 328 |
| 2002-07-18 | 320 | 328 | 310 | 325 | 30,000 | 325 |
| 2002-07-17 | 325 | 325 | 315 | 320 | 31,000 | 320 |
| 2002-07-16 | 346 | 346 | 330 | 333 | 54,000 | 333 |
| 2002-07-15 | 347 | 347 | 340 | 341 | 20,000 | 341 |
| 2002-07-12 | 345 | 351 | 341 | 351 | 21,000 | 351 |
| 2002-07-11 | 361 | 361 | 350 | 350 | 37,000 | 350 |
| 2002-07-10 | 357 | 370 | 357 | 361 | 20,000 | 361 |
| 2002-07-09 | 363 | 363 | 358 | 361 | 11,000 | 361 |
| 2002-07-08 | 380 | 380 | 365 | 365 | 27,000 | 365 |
| 2002-07-05 | 363 | 385 | 363 | 373 | 30,000 | 373 |
| 2002-07-04 | 358 | 360 | 358 | 358 | 14,000 | 358 |
| 2002-07-03 | 351 | 358 | 350 | 355 | 25,000 | 355 |
| 2002-07-02 | 362 | 363 | 351 | 351 | 13,000 | 351 |
| 2002-07-01 | 352 | 360 | 348 | 360 | 23,000 | 360 |
| 2002-06-28 | 348 | 369 | 348 | 350 | 30,000 | 350 |
| 2002-06-27 | 350 | 358 | 350 | 358 | 19,000 | 358 |
| 2002-06-26 | 364 | 364 | 350 | 350 | 36,000 | 350 |
| 2002-06-25 | 356 | 384 | 356 | 375 | 75,000 | 375 |
| 2002-06-24 | 357 | 357 | 345 | 355 | 21,000 | 355 |
| 2002-06-21 | 374 | 375 | 359 | 366 | 38,000 | 366 |
| 2002-06-20 | 335 | 354 | 331 | 354 | 66,000 | 354 |
| 2002-06-19 | 377 | 377 | 344 | 345 | 47,000 | 345 |
| 2002-06-18 | 371 | 385 | 368 | 371 | 56,000 | 371 |
| 2002-06-17 | 378 | 399 | 363 | 366 | 71,000 | 366 |
| 2002-06-14 | 393 | 395 | 368 | 383 | 175,000 | 383 |
| 2002-06-13 | 450 | 455 | 401 | 403 | 461,000 | 403 |
| 2002-06-12 | 412 | 460 | 412 | 430 | 1,086,000 | 430 |
| 2002-06-11 | 350 | 407 | 342 | 407 | 516,000 | 407 |
| 2002-06-10 | 327 | 329 | 327 | 327 | 26,000 | 327 |
| 2002-06-07 | 320 | 329 | 320 | 327 | 19,000 | 327 |
| 2002-06-06 | 325 | 329 | 322 | 329 | 14,000 | 329 |
| 2002-06-05 | 324 | 330 | 320 | 324 | 31,000 | 324 |
| 2002-06-04 | 320 | 324 | 320 | 324 | 38,000 | 324 |
| 2002-06-03 | 331 | 331 | 322 | 323 | 10,000 | 323 |
| 2002-05-31 | 330 | 335 | 330 | 330 | 12,000 | 330 |
| 2002-05-30 | 331 | 334 | 330 | 330 | 19,000 | 330 |
| 2002-05-29 | 335 | 338 | 331 | 335 | 22,000 | 335 |
| 2002-05-28 | 340 | 340 | 330 | 337 | 26,000 | 337 |
| 2002-05-27 | 342 | 342 | 338 | 338 | 41,000 | 338 |
| 2002-05-24 | 334 | 338 | 331 | 338 | 36,000 | 338 |
| 2002-05-23 | 331 | 334 | 330 | 333 | 19,000 | 333 |
| 2002-05-22 | 325 | 331 | 325 | 331 | 57,000 | 331 |
| 2002-05-21 | 329 | 337 | 329 | 332 | 83,000 | 332 |
| 2002-05-20 | 312 | 350 | 312 | 330 | 113,000 | 330 |
| 2002-05-17 | 313 | 313 | 307 | 311 | 13,000 | 311 |
| 2002-05-16 | 303 | 309 | 303 | 309 | 10,000 | 309 |
| 2002-05-15 | 312 | 312 | 303 | 303 | 6,000 | 303 |
| 2002-05-14 | 307 | 307 | 302 | 302 | 16,000 | 302 |
| 2002-05-13 | 305 | 305 | 302 | 302 | 3,000 | 302 |
| 2002-05-10 | 312 | 315 | 307 | 307 | 9,000 | 307 |
| 2002-05-09 | 314 | 315 | 311 | 312 | 13,000 | 312 |
| 2002-05-08 | 311 | 315 | 311 | 315 | 12,000 | 315 |
| 2002-05-07 | 318 | 318 | 315 | 315 | 11,000 | 315 |
| 2002-05-02 | 315 | 320 | 315 | 318 | 33,000 | 318 |
| 2002-05-01 | 304 | 318 | 303 | 313 | 21,000 | 313 |
| 2002-04-30 | 315 | 315 | 300 | 303 | 32,000 | 303 |
| 2002-04-26 | 323 | 325 | 316 | 321 | 42,000 | 321 |
| 2002-04-25 | 335 | 335 | 325 | 330 | 74,000 | 330 |
| 2002-04-24 | 325 | 340 | 325 | 332 | 69,000 | 332 |
| 2002-04-23 | 312 | 320 | 307 | 320 | 27,000 | 320 |
| 2002-04-22 | 300 | 315 | 299 | 311 | 34,000 | 311 |
| 2002-04-19 | 299 | 299 | 297 | 298 | 9,000 | 298 |
| 2002-04-18 | 295 | 298 | 293 | 298 | 17,000 | 298 |
| 2002-04-17 | 292 | 295 | 290 | 295 | 21,000 | 295 |
| 2002-04-16 | 292 | 295 | 290 | 295 | 35,000 | 295 |
| 2002-04-15 | 299 | 299 | 298 | 298 | 13,000 | 298 |
| 2002-04-12 | 304 | 304 | 297 | 298 | 55,000 | 298 |
| 2002-04-11 | 307 | 307 | 304 | 304 | 19,000 | 304 |
| 2002-04-10 | 302 | 304 | 302 | 304 | 6,000 | 304 |
| 2002-04-09 | 307 | 310 | 305 | 305 | 47,000 | 305 |
| 2002-04-08 | 309 | 311 | 305 | 306 | 22,000 | 306 |
| 2002-04-05 | 310 | 310 | 305 | 309 | 9,000 | 309 |
| 2002-04-04 | 308 | 308 | 305 | 305 | 23,000 | 305 |
| 2002-04-03 | 300 | 310 | 296 | 310 | 21,000 | 310 |
| 2002-04-02 | 310 | 310 | 303 | 305 | 11,000 | 305 |
| 2002-04-01 | 317 | 317 | 305 | 312 | 12,000 | 312 |
| 2002-03-29 | 315 | 315 | 303 | 312 | 17,000 | 312 |
| 2002-03-28 | 318 | 319 | 315 | 319 | 15,000 | 319 |
| 2002-03-27 | 318 | 318 | 315 | 318 | 10,000 | 318 |
| 2002-03-26 | 315 | 322 | 315 | 315 | 25,000 | 315 |
| 2002-03-25 | 330 | 330 | 319 | 323 | 32,000 | 323 |
| 2002-03-22 | 332 | 335 | 330 | 330 | 32,000 | 330 |
| 2002-03-20 | 335 | 335 | 325 | 330 | 28,000 | 330 |
| 2002-03-19 | 324 | 325 | 321 | 325 | 19,000 | 325 |
| 2002-03-18 | 323 | 323 | 316 | 316 | 22,000 | 316 |
| 2002-03-15 | 313 | 324 | 313 | 316 | 21,000 | 316 |
| 2002-03-14 | 312 | 318 | 312 | 312 | 17,000 | 312 |
| 2002-03-13 | 312 | 324 | 312 | 320 | 21,000 | 320 |
| 2002-03-12 | 329 | 330 | 319 | 319 | 44,000 | 319 |
| 2002-03-11 | 316 | 328 | 316 | 328 | 16,000 | 328 |
| 2002-03-08 | 310 | 314 | 309 | 314 | 29,000 | 314 |
| 2002-03-07 | 311 | 311 | 300 | 306 | 45,000 | 306 |
| 2002-03-06 | 324 | 325 | 314 | 314 | 26,000 | 314 |
| 2002-03-05 | 330 | 330 | 322 | 327 | 27,000 | 327 |
| 2002-03-04 | 329 | 345 | 323 | 325 | 76,000 | 325 |
| 2002-03-01 | 281 | 324 | 280 | 320 | 57,000 | 320 |
| 2002-02-28 | 280 | 285 | 276 | 281 | 28,000 | 281 |
| 2002-02-27 | 275 | 280 | 275 | 280 | 9,000 | 280 |
| 2002-02-26 | 281 | 281 | 273 | 273 | 23,000 | 273 |
| 2002-02-25 | 281 | 281 | 280 | 280 | 10,000 | 280 |
| 2002-02-22 | 288 | 288 | 282 | 282 | 10,000 | 282 |
| 2002-02-21 | 280 | 287 | 280 | 282 | 24,000 | 282 |
| 2002-02-20 | 270 | 280 | 270 | 280 | 6,000 | 280 |
| 2002-02-19 | 285 | 285 | 270 | 270 | 79,000 | 270 |
| 2002-02-18 | 276 | 284 | 276 | 284 | 21,000 | 284 |
| 2002-02-15 | 275 | 276 | 274 | 275 | 29,000 | 275 |
| 2002-02-14 | 274 | 279 | 274 | 275 | 15,000 | 275 |
| 2002-02-13 | 281 | 282 | 272 | 272 | 20,000 | 272 |
| 2002-02-12 | 274 | 285 | 274 | 281 | 16,000 | 281 |
| 2002-02-08 | 272 | 276 | 250 | 259 | 124,000 | 259 |
| 2002-02-07 | 281 | 285 | 271 | 271 | 53,000 | 271 |
| 2002-02-06 | 272 | 278 | 272 | 275 | 18,000 | 275 |
| 2002-02-05 | 281 | 281 | 270 | 271 | 36,000 | 271 |
| 2002-02-04 | 290 | 290 | 280 | 290 | 28,000 | 290 |
| 2002-02-01 | 290 | 291 | 280 | 290 | 54,000 | 290 |
| 2002-01-31 | 295 | 295 | 290 | 290 | 15,000 | 290 |
| 2002-01-30 | 293 | 294 | 288 | 290 | 41,000 | 290 |
| 2002-01-29 | 295 | 295 | 293 | 293 | 9,000 | 293 |
| 2002-01-28 | 296 | 296 | 295 | 295 | 13,000 | 295 |
| 2002-01-25 | 300 | 300 | 295 | 295 | 42,000 | 295 |
| 2002-01-24 | 301 | 301 | 297 | 298 | 26,000 | 298 |
| 2002-01-23 | 305 | 306 | 301 | 301 | 31,000 | 301 |
| 2002-01-22 | 315 | 315 | 305 | 310 | 117,000 | 310 |
| 2002-01-21 | 304 | 305 | 295 | 305 | 59,000 | 305 |
| 2002-01-18 | 310 | 310 | 305 | 305 | 9,000 | 305 |
| 2002-01-17 | 301 | 310 | 301 | 306 | 20,000 | 306 |
| 2002-01-16 | 305 | 310 | 303 | 310 | 19,000 | 310 |
| 2002-01-15 | 310 | 313 | 306 | 311 | 8,000 | 311 |
| 2002-01-11 | 313 | 315 | 310 | 315 | 12,000 | 315 |
| 2002-01-10 | 315 | 320 | 315 | 319 | 7,000 | 319 |
| 2002-01-09 | 313 | 322 | 312 | 322 | 12,000 | 322 |
| 2002-01-08 | 319 | 319 | 315 | 319 | 20,000 | 319 |
| 2002-01-07 | 329 | 330 | 311 | 316 | 29,000 | 316 |
| 2002-01-04 | 310 | 330 | 310 | 330 | 18,000 | 330 |
分割・併合履歴 ： [1991-03-26]1株→1.06株
