4531 有機合成薬品工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2003-12-29 | 268 | 276 | 263 | 263 | 18,000 | 263 |
| 2003-12-26 | 258 | 263 | 258 | 263 | 7,000 | 263 |
| 2003-12-25 | 254 | 254 | 253 | 253 | 12,000 | 253 |
| 2003-12-24 | 252 | 253 | 251 | 253 | 23,000 | 253 |
| 2003-12-22 | 255 | 255 | 253 | 253 | 12,000 | 253 |
| 2003-12-19 | 254 | 255 | 253 | 255 | 10,000 | 255 |
| 2003-12-18 | 254 | 254 | 253 | 253 | 9,000 | 253 |
| 2003-12-17 | 254 | 255 | 253 | 253 | 8,000 | 253 |
| 2003-12-16 | 256 | 258 | 253 | 258 | 21,000 | 258 |
| 2003-12-15 | 257 | 260 | 257 | 260 | 7,000 | 260 |
| 2003-12-12 | 257 | 263 | 256 | 256 | 11,000 | 256 |
| 2003-12-11 | 253 | 256 | 253 | 256 | 8,000 | 256 |
| 2003-12-10 | 261 | 261 | 258 | 258 | 20,000 | 258 |
| 2003-12-09 | 272 | 272 | 263 | 263 | 8,000 | 263 |
| 2003-12-08 | 265 | 265 | 265 | 265 | 6,000 | 265 |
| 2003-12-05 | 267 | 267 | 262 | 267 | 23,000 | 267 |
| 2003-12-04 | 266 | 269 | 262 | 267 | 37,000 | 267 |
| 2003-12-03 | 269 | 275 | 269 | 269 | 12,000 | 269 |
| 2003-12-02 | 270 | 270 | 265 | 270 | 11,000 | 270 |
| 2003-12-01 | 265 | 266 | 265 | 266 | 3,000 | 266 |
| 2003-11-28 | 266 | 267 | 266 | 266 | 4,000 | 266 |
| 2003-11-27 | 275 | 275 | 270 | 270 | 3,000 | 270 |
| 2003-11-26 | 275 | 275 | 265 | 267 | 5,000 | 267 |
| 2003-11-25 | 260 | 279 | 260 | 279 | 12,000 | 279 |
| 2003-11-21 | 258 | 258 | 258 | 258 | 4,000 | 258 |
| 2003-11-20 | 265 | 273 | 261 | 261 | 6,000 | 261 |
| 2003-11-19 | 262 | 270 | 251 | 270 | 14,000 | 270 |
| 2003-11-18 | 266 | 266 | 260 | 262 | 22,000 | 262 |
| 2003-11-17 | 271 | 272 | 269 | 269 | 20,000 | 269 |
| 2003-11-14 | 276 | 276 | 272 | 272 | 6,000 | 272 |
| 2003-11-13 | 280 | 280 | 276 | 276 | 3,000 | 276 |
| 2003-11-12 | 280 | 286 | 280 | 285 | 22,000 | 285 |
| 2003-11-11 | 299 | 299 | 283 | 283 | 24,000 | 283 |
| 2003-11-10 | 303 | 303 | 290 | 300 | 9,000 | 300 |
| 2003-11-07 | 306 | 308 | 296 | 296 | 23,000 | 296 |
| 2003-11-06 | 294 | 306 | 294 | 301 | 41,000 | 301 |
| 2003-11-05 | 300 | 300 | 293 | 299 | 46,000 | 299 |
| 2003-11-04 | 309 | 309 | 299 | 304 | 81,000 | 304 |
| 2003-10-31 | 286 | 305 | 286 | 293 | 62,000 | 293 |
| 2003-10-30 | 280 | 281 | 279 | 281 | 11,000 | 281 |
| 2003-10-29 | 282 | 289 | 280 | 280 | 26,000 | 280 |
| 2003-10-28 | 291 | 291 | 282 | 283 | 3,000 | 283 |
| 2003-10-27 | 288 | 296 | 276 | 286 | 20,000 | 286 |
| 2003-10-24 | 280 | 285 | 276 | 285 | 12,000 | 285 |
| 2003-10-23 | 295 | 295 | 273 | 275 | 64,000 | 275 |
| 2003-10-22 | 312 | 313 | 280 | 300 | 68,000 | 300 |
| 2003-10-21 | 328 | 328 | 299 | 311 | 91,000 | 311 |
| 2003-10-20 | 290 | 345 | 290 | 328 | 231,000 | 328 |
| 2003-10-17 | 280 | 286 | 280 | 286 | 62,000 | 286 |
| 2003-10-16 | 271 | 279 | 270 | 279 | 20,000 | 279 |
| 2003-10-15 | 272 | 272 | 269 | 269 | 21,000 | 269 |
| 2003-10-14 | 270 | 274 | 269 | 274 | 25,000 | 274 |
| 2003-10-10 | 267 | 270 | 265 | 269 | 40,000 | 269 |
| 2003-10-09 | 264 | 268 | 264 | 264 | 7,000 | 264 |
| 2003-10-08 | 269 | 269 | 263 | 263 | 10,000 | 263 |
| 2003-10-07 | 275 | 275 | 261 | 270 | 23,000 | 270 |
| 2003-10-06 | 272 | 280 | 270 | 280 | 25,000 | 280 |
| 2003-10-03 | 273 | 278 | 273 | 278 | 3,000 | 278 |
| 2003-10-02 | 268 | 268 | 265 | 267 | 11,000 | 267 |
| 2003-10-01 | 264 | 265 | 263 | 263 | 5,000 | 263 |
| 2003-09-30 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2003-09-29 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2003-09-26 | 270 | 270 | 265 | 265 | 7,000 | 265 |
| 2003-09-25 | 273 | 273 | 266 | 270 | 10,000 | 270 |
| 2003-09-24 | 280 | 280 | 272 | 275 | 18,000 | 275 |
| 2003-09-22 | 282 | 285 | 272 | 280 | 31,000 | 280 |
| 2003-09-19 | 279 | 284 | 278 | 278 | 7,000 | 278 |
| 2003-09-18 | 273 | 285 | 270 | 285 | 10,000 | 285 |
| 2003-09-17 | 272 | 272 | 268 | 268 | 14,000 | 268 |
| 2003-09-16 | 268 | 270 | 267 | 267 | 13,000 | 267 |
| 2003-09-12 | 269 | 270 | 268 | 268 | 9,000 | 268 |
| 2003-09-10 | 270 | 270 | 266 | 270 | 6,000 | 270 |
| 2003-09-09 | 273 | 274 | 270 | 274 | 10,000 | 274 |
| 2003-09-08 | 276 | 276 | 271 | 275 | 8,000 | 275 |
| 2003-09-05 | 290 | 290 | 280 | 280 | 33,000 | 280 |
| 2003-09-04 | 263 | 281 | 263 | 281 | 28,000 | 281 |
| 2003-09-03 | 265 | 265 | 262 | 262 | 8,000 | 262 |
| 2003-09-02 | 265 | 265 | 265 | 265 | 9,000 | 265 |
| 2003-09-01 | 265 | 265 | 260 | 261 | 7,000 | 261 |
| 2003-08-29 | 262 | 265 | 262 | 265 | 8,000 | 265 |
| 2003-08-28 | 265 | 265 | 260 | 260 | 39,000 | 260 |
| 2003-08-27 | 263 | 268 | 262 | 265 | 7,000 | 265 |
| 2003-08-26 | 264 | 267 | 262 | 262 | 4,000 | 262 |
| 2003-08-25 | 262 | 265 | 261 | 264 | 14,000 | 264 |
| 2003-08-22 | 265 | 265 | 265 | 265 | 5,000 | 265 |
| 2003-08-21 | 262 | 262 | 260 | 261 | 15,000 | 261 |
| 2003-08-20 | 266 | 267 | 262 | 262 | 18,000 | 262 |
| 2003-08-19 | 265 | 269 | 260 | 260 | 80,000 | 260 |
| 2003-08-18 | 265 | 265 | 265 | 265 | 8,000 | 265 |
| 2003-08-15 | 260 | 268 | 259 | 265 | 24,000 | 265 |
| 2003-08-14 | 255 | 255 | 254 | 254 | 9,000 | 254 |
| 2003-08-13 | 258 | 259 | 251 | 251 | 9,000 | 251 |
| 2003-08-12 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-08-11 | 260 | 260 | 256 | 256 | 13,000 | 256 |
| 2003-08-07 | 263 | 263 | 259 | 259 | 9,000 | 259 |
| 2003-08-06 | 261 | 261 | 261 | 261 | 8,000 | 261 |
| 2003-08-05 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2003-08-04 | 263 | 263 | 261 | 262 | 32,000 | 262 |
| 2003-08-01 | 266 | 267 | 264 | 264 | 9,000 | 264 |
| 2003-07-31 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2003-07-30 | 266 | 267 | 266 | 267 | 4,000 | 267 |
| 2003-07-29 | 265 | 267 | 264 | 267 | 12,000 | 267 |
| 2003-07-28 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2003-07-25 | 269 | 269 | 263 | 263 | 10,000 | 263 |
| 2003-07-24 | 270 | 270 | 270 | 270 | 12,000 | 270 |
| 2003-07-23 | 265 | 266 | 265 | 266 | 2,000 | 266 |
| 2003-07-22 | 262 | 266 | 262 | 266 | 2,000 | 266 |
| 2003-07-18 | 263 | 266 | 262 | 262 | 6,000 | 262 |
| 2003-07-17 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2003-07-16 | 263 | 265 | 263 | 265 | 5,000 | 265 |
| 2003-07-15 | 262 | 265 | 262 | 265 | 8,000 | 265 |
| 2003-07-14 | 262 | 262 | 261 | 261 | 3,000 | 261 |
| 2003-07-11 | 264 | 264 | 262 | 262 | 8,000 | 262 |
| 2003-07-10 | 265 | 266 | 262 | 265 | 12,000 | 265 |
| 2003-07-09 | 273 | 273 | 265 | 265 | 38,000 | 265 |
| 2003-07-08 | 272 | 280 | 270 | 271 | 26,000 | 271 |
| 2003-07-07 | 285 | 285 | 274 | 274 | 8,000 | 274 |
| 2003-07-04 | 271 | 271 | 270 | 271 | 12,000 | 271 |
| 2003-07-03 | 273 | 275 | 270 | 270 | 14,000 | 270 |
| 2003-07-02 | 275 | 283 | 273 | 279 | 11,000 | 279 |
| 2003-07-01 | 278 | 280 | 273 | 280 | 11,000 | 280 |
| 2003-06-30 | 280 | 280 | 278 | 278 | 14,000 | 278 |
| 2003-06-27 | 282 | 288 | 280 | 280 | 9,000 | 280 |
| 2003-06-26 | 270 | 278 | 270 | 278 | 5,000 | 278 |
| 2003-06-25 | 276 | 276 | 270 | 276 | 4,000 | 276 |
| 2003-06-24 | 280 | 280 | 268 | 269 | 21,000 | 269 |
| 2003-06-23 | 285 | 293 | 278 | 285 | 17,000 | 285 |
| 2003-06-20 | 277 | 284 | 277 | 278 | 6,000 | 278 |
| 2003-06-19 | 285 | 294 | 275 | 284 | 20,000 | 284 |
| 2003-06-18 | 275 | 285 | 275 | 280 | 20,000 | 280 |
| 2003-06-17 | 263 | 280 | 262 | 280 | 31,000 | 280 |
| 2003-06-16 | 267 | 267 | 261 | 262 | 11,000 | 262 |
| 2003-06-13 | 269 | 270 | 269 | 270 | 14,000 | 270 |
| 2003-06-12 | 271 | 273 | 263 | 270 | 44,000 | 270 |
| 2003-06-11 | 270 | 273 | 270 | 270 | 7,000 | 270 |
| 2003-06-10 | 275 | 275 | 270 | 270 | 18,000 | 270 |
| 2003-06-09 | 273 | 277 | 271 | 277 | 23,000 | 277 |
| 2003-06-06 | 262 | 274 | 262 | 270 | 18,000 | 270 |
| 2003-06-05 | 261 | 270 | 260 | 270 | 14,000 | 270 |
| 2003-06-04 | 262 | 262 | 261 | 261 | 7,000 | 261 |
| 2003-06-03 | 265 | 265 | 260 | 261 | 7,000 | 261 |
| 2003-06-02 | 260 | 269 | 257 | 259 | 24,000 | 259 |
| 2003-05-30 | 270 | 270 | 255 | 255 | 4,000 | 255 |
| 2003-05-29 | 252 | 260 | 252 | 260 | 8,000 | 260 |
| 2003-05-28 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2003-05-27 | 252 | 255 | 248 | 250 | 17,000 | 250 |
| 2003-05-26 | 253 | 253 | 248 | 250 | 4,000 | 250 |
| 2003-05-23 | 247 | 251 | 246 | 251 | 9,000 | 251 |
| 2003-05-22 | 253 | 253 | 245 | 245 | 5,000 | 245 |
| 2003-05-21 | 244 | 247 | 243 | 243 | 11,000 | 243 |
| 2003-05-20 | 250 | 250 | 242 | 242 | 11,000 | 242 |
| 2003-05-19 | 258 | 258 | 253 | 253 | 3,000 | 253 |
| 2003-05-16 | 250 | 257 | 250 | 257 | 5,000 | 257 |
| 2003-05-15 | 248 | 248 | 245 | 245 | 7,000 | 245 |
| 2003-05-14 | 246 | 248 | 246 | 246 | 11,000 | 246 |
| 2003-05-13 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2003-05-12 | 255 | 255 | 250 | 250 | 5,000 | 250 |
| 2003-05-09 | 252 | 257 | 252 | 255 | 4,000 | 255 |
| 2003-05-08 | 248 | 248 | 246 | 246 | 5,000 | 246 |
| 2003-05-07 | 262 | 262 | 247 | 247 | 8,000 | 247 |
| 2003-05-06 | 251 | 251 | 242 | 242 | 9,000 | 242 |
| 2003-05-02 | 245 | 254 | 245 | 251 | 9,000 | 251 |
| 2003-05-01 | 240 | 241 | 240 | 241 | 4,000 | 241 |
| 2003-04-30 | 245 | 245 | 240 | 240 | 7,000 | 240 |
| 2003-04-28 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 2003-04-25 | 245 | 248 | 245 | 248 | 7,000 | 248 |
| 2003-04-24 | 250 | 251 | 241 | 241 | 6,000 | 241 |
| 2003-04-23 | 245 | 247 | 245 | 245 | 5,000 | 245 |
| 2003-04-22 | 245 | 247 | 242 | 245 | 7,000 | 245 |
| 2003-04-21 | 238 | 240 | 238 | 240 | 2,000 | 240 |
| 2003-04-18 | 249 | 249 | 238 | 240 | 9,000 | 240 |
| 2003-04-17 | 248 | 248 | 245 | 245 | 3,000 | 245 |
| 2003-04-16 | 246 | 246 | 230 | 240 | 27,000 | 240 |
| 2003-04-15 | 250 | 253 | 245 | 245 | 6,000 | 245 |
| 2003-04-14 | 251 | 251 | 245 | 245 | 3,000 | 245 |
| 2003-04-11 | 238 | 255 | 238 | 255 | 27,000 | 255 |
| 2003-04-10 | 240 | 245 | 240 | 245 | 2,000 | 245 |
| 2003-04-09 | 239 | 239 | 238 | 238 | 4,000 | 238 |
| 2003-04-08 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2003-04-07 | 238 | 245 | 238 | 240 | 5,000 | 240 |
| 2003-04-04 | 238 | 240 | 236 | 240 | 9,000 | 240 |
| 2003-04-03 | 236 | 239 | 236 | 239 | 10,000 | 239 |
| 2003-04-02 | 232 | 233 | 232 | 233 | 3,000 | 233 |
| 2003-04-01 | 226 | 241 | 226 | 241 | 7,000 | 241 |
| 2003-03-31 | 246 | 246 | 241 | 241 | 5,000 | 241 |
| 2003-03-28 | 244 | 246 | 244 | 246 | 2,000 | 246 |
| 2003-03-27 | 248 | 250 | 248 | 250 | 4,000 | 250 |
| 2003-03-26 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2003-03-25 | 250 | 254 | 241 | 254 | 8,000 | 254 |
| 2003-03-24 | 254 | 254 | 254 | 254 | 4,000 | 254 |
| 2003-03-20 | 240 | 240 | 238 | 238 | 6,000 | 238 |
| 2003-03-19 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2003-03-18 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2003-03-14 | 245 | 246 | 242 | 242 | 10,000 | 242 |
| 2003-03-13 | 239 | 245 | 239 | 245 | 4,000 | 245 |
| 2003-03-12 | 245 | 248 | 245 | 248 | 3,000 | 248 |
| 2003-03-11 | 250 | 250 | 236 | 245 | 13,000 | 245 |
| 2003-03-10 | 255 | 256 | 252 | 255 | 14,000 | 255 |
| 2003-03-07 | 256 | 258 | 255 | 258 | 6,000 | 258 |
| 2003-03-06 | 254 | 259 | 254 | 255 | 9,000 | 255 |
| 2003-03-05 | 260 | 260 | 253 | 253 | 6,000 | 253 |
| 2003-03-04 | 261 | 261 | 260 | 260 | 5,000 | 260 |
| 2003-03-03 | 267 | 267 | 262 | 262 | 12,000 | 262 |
| 2003-02-28 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2003-02-27 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2003-02-26 | 269 | 269 | 268 | 268 | 6,000 | 268 |
| 2003-02-25 | 269 | 274 | 266 | 269 | 9,000 | 269 |
| 2003-02-24 | 279 | 279 | 279 | 279 | 5,000 | 279 |
| 2003-02-21 | 280 | 285 | 280 | 280 | 8,000 | 280 |
| 2003-02-20 | 280 | 297 | 280 | 282 | 43,000 | 282 |
| 2003-02-19 | 275 | 284 | 270 | 284 | 104,000 | 284 |
| 2003-02-18 | 278 | 278 | 270 | 275 | 21,000 | 275 |
| 2003-02-17 | 258 | 270 | 251 | 270 | 38,000 | 270 |
| 2003-02-14 | 256 | 259 | 256 | 259 | 3,000 | 259 |
| 2003-02-13 | 264 | 264 | 254 | 254 | 13,000 | 254 |
| 2003-02-12 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2003-02-10 | 256 | 260 | 256 | 257 | 6,000 | 257 |
| 2003-02-07 | 264 | 265 | 255 | 255 | 24,000 | 255 |
| 2003-02-06 | 260 | 265 | 260 | 262 | 7,000 | 262 |
| 2003-02-05 | 261 | 261 | 260 | 260 | 9,000 | 260 |
| 2003-02-04 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2003-02-03 | 267 | 267 | 260 | 265 | 4,000 | 265 |
| 2003-01-31 | 256 | 256 | 254 | 254 | 3,000 | 254 |
| 2003-01-29 | 245 | 246 | 245 | 245 | 11,000 | 245 |
| 2003-01-28 | 254 | 254 | 240 | 245 | 22,000 | 245 |
| 2003-01-27 | 267 | 267 | 259 | 259 | 10,000 | 259 |
| 2003-01-24 | 265 | 275 | 265 | 270 | 32,000 | 270 |
| 2003-01-23 | 250 | 259 | 248 | 258 | 37,000 | 258 |
| 2003-01-22 | 243 | 248 | 241 | 248 | 13,000 | 248 |
| 2003-01-21 | 239 | 246 | 238 | 246 | 9,000 | 246 |
| 2003-01-20 | 246 | 246 | 237 | 237 | 14,000 | 237 |
| 2003-01-17 | 236 | 244 | 232 | 236 | 10,000 | 236 |
| 2003-01-16 | 234 | 240 | 233 | 240 | 11,000 | 240 |
| 2003-01-15 | 227 | 235 | 227 | 235 | 9,000 | 235 |
| 2003-01-10 | 228 | 228 | 221 | 226 | 19,000 | 226 |
| 2003-01-09 | 228 | 230 | 228 | 230 | 12,000 | 230 |
| 2003-01-08 | 235 | 235 | 231 | 231 | 3,000 | 231 |
| 2003-01-07 | 243 | 243 | 231 | 236 | 5,000 | 236 |
| 2003-01-06 | 228 | 228 | 228 | 228 | 1,000 | 228 |
分割・併合履歴 ： [1991-03-26]1株→1.06株
