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
2003-12-302652652652651,000265
2003-12-2926827626326318,000263
2003-12-262582632582637,000263
2003-12-2525425425325312,000253
2003-12-2425225325125323,000253
2003-12-2225525525325312,000253
2003-12-1925425525325510,000255
2003-12-182542542532539,000253
2003-12-172542552532538,000253
2003-12-1625625825325821,000258
2003-12-152572602572607,000260
2003-12-1225726325625611,000256
2003-12-112532562532568,000256
2003-12-1026126125825820,000258
2003-12-092722722632638,000263
2003-12-082652652652656,000265
2003-12-0526726726226723,000267
2003-12-0426626926226737,000267
2003-12-0326927526926912,000269
2003-12-0227027026527011,000270
2003-12-012652662652663,000266
2003-11-282662672662664,000266
2003-11-272752752702703,000270
2003-11-262752752652675,000267
2003-11-2526027926027912,000279
2003-11-212582582582584,000258
2003-11-202652732612616,000261
2003-11-1926227025127014,000270
2003-11-1826626626026222,000262
2003-11-1727127226926920,000269
2003-11-142762762722726,000272
2003-11-132802802762763,000276
2003-11-1228028628028522,000285
2003-11-1129929928328324,000283
2003-11-103033032903009,000300
2003-11-0730630829629623,000296
2003-11-0629430629430141,000301
2003-11-0530030029329946,000299
2003-11-0430930929930481,000304
2003-10-3128630528629362,000293
2003-10-3028028127928111,000281
2003-10-2928228928028026,000280
2003-10-282912912822833,000283
2003-10-2728829627628620,000286
2003-10-2428028527628512,000285
2003-10-2329529527327564,000275
2003-10-2231231328030068,000300
2003-10-2132832829931191,000311
2003-10-20290345290328231,000328
2003-10-1728028628028662,000286
2003-10-1627127927027920,000279
2003-10-1527227226926921,000269
2003-10-1427027426927425,000274
2003-10-1026727026526940,000269
2003-10-092642682642647,000264
2003-10-0826926926326310,000263
2003-10-0727527526127023,000270
2003-10-0627228027028025,000280
2003-10-032732782732783,000278
2003-10-0226826826526711,000267
2003-10-012642652632635,000263
2003-09-302632632632632,000263
2003-09-292692692692691,000269
2003-09-262702702652657,000265
2003-09-2527327326627010,000270
2003-09-2428028027227518,000275
2003-09-2228228527228031,000280
2003-09-192792842782787,000278
2003-09-1827328527028510,000285
2003-09-1727227226826814,000268
2003-09-1626827026726713,000267
2003-09-122692702682689,000268
2003-09-102702702662706,000270
2003-09-0927327427027410,000274
2003-09-082762762712758,000275
2003-09-0529029028028033,000280
2003-09-0426328126328128,000281
2003-09-032652652622628,000262
2003-09-022652652652659,000265
2003-09-012652652602617,000261
2003-08-292622652622658,000265
2003-08-2826526526026039,000260
2003-08-272632682622657,000265
2003-08-262642672622624,000262
2003-08-2526226526126414,000264
2003-08-222652652652655,000265
2003-08-2126226226026115,000261
2003-08-2026626726226218,000262
2003-08-1926526926026080,000260
2003-08-182652652652658,000265
2003-08-1526026825926524,000265
2003-08-142552552542549,000254
2003-08-132582592512519,000251
2003-08-122602602602601,000260
2003-08-1126026025625613,000256
2003-08-072632632592599,000259
2003-08-062612612612618,000261
2003-08-052612612612612,000261
2003-08-0426326326126232,000262
2003-08-012662672642649,000264
2003-07-312672672672671,000267
2003-07-302662672662674,000267
2003-07-2926526726426712,000267
2003-07-282632632632631,000263
2003-07-2526926926326310,000263
2003-07-2427027027027012,000270
2003-07-232652662652662,000266
2003-07-222622662622662,000266
2003-07-182632662622626,000262
2003-07-172622622622622,000262
2003-07-162632652632655,000265
2003-07-152622652622658,000265
2003-07-142622622612613,000261
2003-07-112642642622628,000262
2003-07-1026526626226512,000265
2003-07-0927327326526538,000265
2003-07-0827228027027126,000271
2003-07-072852852742748,000274
2003-07-0427127127027112,000271
2003-07-0327327527027014,000270
2003-07-0227528327327911,000279
2003-07-0127828027328011,000280
2003-06-3028028027827814,000278
2003-06-272822882802809,000280
2003-06-262702782702785,000278
2003-06-252762762702764,000276
2003-06-2428028026826921,000269
2003-06-2328529327828517,000285
2003-06-202772842772786,000278
2003-06-1928529427528420,000284
2003-06-1827528527528020,000280
2003-06-1726328026228031,000280
2003-06-1626726726126211,000262
2003-06-1326927026927014,000270
2003-06-1227127326327044,000270
2003-06-112702732702707,000270
2003-06-1027527527027018,000270
2003-06-0927327727127723,000277
2003-06-0626227426227018,000270
2003-06-0526127026027014,000270
2003-06-042622622612617,000261
2003-06-032652652602617,000261
2003-06-0226026925725924,000259
2003-05-302702702552554,000255
2003-05-292522602522608,000260
2003-05-282512512512511,000251
2003-05-2725225524825017,000250
2003-05-262532532482504,000250
2003-05-232472512462519,000251
2003-05-222532532452455,000245
2003-05-2124424724324311,000243
2003-05-2025025024224211,000242
2003-05-192582582532533,000253
2003-05-162502572502575,000257
2003-05-152482482452457,000245
2003-05-1424624824624611,000246
2003-05-132492492492491,000249
2003-05-122552552502505,000250
2003-05-092522572522554,000255
2003-05-082482482462465,000246
2003-05-072622622472478,000247
2003-05-062512512422429,000242
2003-05-022452542452519,000251
2003-05-012402412402414,000241
2003-04-302452452402407,000240
2003-04-282542542542542,000254
2003-04-252452482452487,000248
2003-04-242502512412416,000241
2003-04-232452472452455,000245
2003-04-222452472422457,000245
2003-04-212382402382402,000240
2003-04-182492492382409,000240
2003-04-172482482452453,000245
2003-04-1624624623024027,000240
2003-04-152502532452456,000245
2003-04-142512512452453,000245
2003-04-1123825523825527,000255
2003-04-102402452402452,000245
2003-04-092392392382384,000238
2003-04-082412412412412,000241
2003-04-072382452382405,000240
2003-04-042382402362409,000240
2003-04-0323623923623910,000239
2003-04-022322332322333,000233
2003-04-012262412262417,000241
2003-03-312462462412415,000241
2003-03-282442462442462,000246
2003-03-272482502482504,000250
2003-03-262492492492491,000249
2003-03-252502542412548,000254
2003-03-242542542542544,000254
2003-03-202402402382386,000238
2003-03-192502502502504,000250
2003-03-182502502502503,000250
2003-03-1424524624224210,000242
2003-03-132392452392454,000245
2003-03-122452482452483,000248
2003-03-1125025023624513,000245
2003-03-1025525625225514,000255
2003-03-072562582552586,000258
2003-03-062542592542559,000255
2003-03-052602602532536,000253
2003-03-042612612602605,000260
2003-03-0326726726226212,000262
2003-02-282672672672671,000267
2003-02-272682682682681,000268
2003-02-262692692682686,000268
2003-02-252692742662699,000269
2003-02-242792792792795,000279
2003-02-212802852802808,000280
2003-02-2028029728028243,000282
2003-02-19275284270284104,000284
2003-02-1827827827027521,000275
2003-02-1725827025127038,000270
2003-02-142562592562593,000259
2003-02-1326426425425413,000254
2003-02-122652652652653,000265
2003-02-102562602562576,000257
2003-02-0726426525525524,000255
2003-02-062602652602627,000262
2003-02-052612612602609,000260
2003-02-042602602602603,000260
2003-02-032672672602654,000265
2003-01-312562562542543,000254
2003-01-2924524624524511,000245
2003-01-2825425424024522,000245
2003-01-2726726725925910,000259
2003-01-2426527526527032,000270
2003-01-2325025924825837,000258
2003-01-2224324824124813,000248
2003-01-212392462382469,000246
2003-01-2024624623723714,000237
2003-01-1723624423223610,000236
2003-01-1623424023324011,000240
2003-01-152272352272359,000235
2003-01-1022822822122619,000226
2003-01-0922823022823012,000230
2003-01-082352352312313,000231
2003-01-072432432312365,000236
2003-01-062282282282281,000228

分割・併合履歴 : [1991-03-26]1株→1.06株