4531 有機合成薬品工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	353	365	353	355	25,000	355
2004-12-29	359	359	352	352	29,000	352
2004-12-28	354	360	354	355	14,000	355
2004-12-27	355	356	351	355	54,000	355
2004-12-24	341	370	341	348	145,000	348
2004-12-22	342	343	341	341	33,000	341
2004-12-21	341	343	340	341	30,000	341
2004-12-20	340	343	340	340	44,000	340
2004-12-17	344	344	340	340	27,000	340
2004-12-16	345	345	340	341	17,000	341
2004-12-15	339	346	339	341	32,000	341
2004-12-14	343	345	341	341	52,000	341
2004-12-13	350	350	346	348	19,000	348
2004-12-10	351	353	350	351	50,000	351
2004-12-09	360	360	350	351	24,000	351
2004-12-08	354	356	353	356	15,000	356
2004-12-07	355	356	352	354	33,000	354
2004-12-06	353	355	352	353	15,000	353
2004-12-03	355	355	353	353	9,000	353
2004-12-02	346	358	346	353	30,000	353
2004-12-01	346	352	345	346	19,000	346
2004-11-30	350	350	346	346	21,000	346
2004-11-29	351	352	351	352	15,000	352
2004-11-26	353	355	352	352	15,000	352
2004-11-25	351	353	350	353	17,000	353
2004-11-24	353	353	350	351	19,000	351
2004-11-22	359	359	350	353	23,000	353
2004-11-19	360	363	359	359	29,000	359
2004-11-18	361	365	361	361	22,000	361
2004-11-17	362	366	360	365	21,000	365
2004-11-16	365	366	361	362	21,000	362
2004-11-15	362	367	361	365	23,000	365
2004-11-12	363	364	358	362	22,000	362
2004-11-11	368	368	363	368	32,000	368
2004-11-10	374	374	365	371	37,000	371
2004-11-09	377	377	370	372	24,000	372
2004-11-08	370	374	366	374	33,000	374
2004-11-05	365	366	361	365	37,000	365
2004-11-04	360	360	357	359	17,000	359
2004-11-02	352	357	352	357	23,000	357
2004-11-01	352	353	352	352	13,000	352
2004-10-29	354	354	351	351	16,000	351
2004-10-28	352	355	351	353	24,000	353
2004-10-27	356	359	353	353	25,000	353
2004-10-26	352	352	351	351	16,000	351
2004-10-25	352	354	352	353	29,000	353
2004-10-22	360	361	353	355	27,000	355
2004-10-21	357	363	357	363	32,000	363
2004-10-20	366	366	361	361	18,000	361
2004-10-19	363	368	363	366	24,000	366
2004-10-18	360	368	360	363	41,000	363
2004-10-15	368	368	356	360	52,000	360
2004-10-14	372	372	368	368	40,000	368
2004-10-13	373	379	372	372	36,000	372
2004-10-12	376	376	372	372	40,000	372
2004-10-08	385	385	381	381	32,000	381
2004-10-07	384	385	382	385	46,000	385
2004-10-06	380	389	376	388	57,000	388
2004-10-05	377	394	377	381	76,000	381
2004-10-04	374	377	369	372	44,000	372
2004-10-01	373	374	365	369	52,000	369
2004-09-30	367	373	367	372	24,000	372
2004-09-29	367	369	363	369	21,000	369
2004-09-28	368	369	363	369	40,000	369
2004-09-27	369	369	355	365	90,000	365
2004-09-24	377	377	359	359	77,000	359
2004-09-22	381	386	377	381	42,000	381
2004-09-21	396	400	381	381	81,000	381
2004-09-17	407	412	404	404	112,000	404
2004-09-16	394	403	394	403	106,000	403
2004-09-15	383	399	383	392	182,000	392
2004-09-14	379	385	377	378	77,000	378
2004-09-13	376	380	370	375	176,000	375
2004-09-10	392	395	380	380	129,000	380
2004-09-09	400	401	392	392	60,000	392
2004-09-08	411	411	395	400	106,000	400
2004-09-07	420	421	395	411	140,000	411
2004-09-06	427	427	410	415	158,000	415
2004-09-03	424	432	424	430	115,000	430
2004-09-02	433	436	424	425	191,000	425
2004-09-01	434	439	425	430	760,000	430
2004-08-31	465	475	441	454	840,000	454
2004-08-30	474	493	472	480	453,000	480
2004-08-27	442	469	441	469	365,000	469
2004-08-26	445	445	433	441	144,000	441
2004-08-25	425	445	422	445	251,000	445
2004-08-24	424	449	412	429	582,000	429
2004-08-20	351	351	340	343	25,000	343
2004-08-19	337	349	337	349	14,000	349
2004-08-18	342	344	337	340	23,000	340
2004-08-17	348	348	347	347	2,000	347
2004-08-16	352	352	332	340	33,000	340
2004-08-13	356	356	352	352	10,000	352
2004-08-12	359	361	356	357	12,000	357
2004-08-11	360	370	356	356	17,000	356
2004-08-10	355	360	355	360	25,000	360
2004-08-09	365	365	352	355	31,000	355
2004-08-06	353	370	350	370	34,000	370
2004-08-05	362	363	348	363	36,000	363
2004-08-04	358	361	346	358	63,000	358
2004-08-03	366	376	356	363	72,000	363
2004-08-02	375	378	367	370	54,000	370
2004-07-30	375	382	375	380	13,000	380
2004-07-29	400	400	369	372	65,000	372
2004-07-28	390	390	372	386	31,000	386
2004-07-27	395	402	370	375	85,000	375
2004-07-26	410	410	398	402	52,000	402
2004-07-23	413	419	408	412	40,000	412
2004-07-22	415	420	411	412	52,000	412
2004-07-21	420	425	420	420	21,000	420
2004-07-20	436	436	415	417	38,000	417
2004-07-16	404	432	399	431	61,000	431
2004-07-15	435	440	401	409	128,000	409
2004-07-14	463	470	433	440	102,000	440
2004-07-13	454	465	451	458	206,000	458
2004-07-12	415	450	415	444	137,000	444
2004-07-09	401	415	401	413	83,000	413
2004-07-08	428	435	395	399	217,000	399
2004-07-07	421	425	404	419	190,000	419
2004-07-06	497	497	430	436	830,000	436
2004-07-05	450	487	442	487	943,000	487
2004-07-02	370	450	367	445	391,000	445
2004-07-01	390	390	380	380	27,000	380
2004-06-30	384	394	384	385	33,000	385
2004-06-29	360	377	359	375	25,000	375
2004-06-28	355	365	355	360	17,000	360
2004-06-25	365	365	355	355	20,000	355
2004-06-24	361	370	360	370	23,000	370
2004-06-23	365	370	362	362	17,000	362
2004-06-22	365	370	363	370	17,000	370
2004-06-21	361	370	361	370	21,000	370
2004-06-18	394	394	376	376	33,000	376
2004-06-17	395	401	395	395	33,000	395
2004-06-16	393	395	382	395	43,000	395
2004-06-15	397	409	388	393	27,000	393
2004-06-14	405	405	397	402	57,000	402
2004-06-11	390	402	388	395	98,000	395
2004-06-10	373	390	373	385	71,000	385
2004-06-09	352	365	352	365	41,000	365
2004-06-08	349	357	349	351	17,000	351
2004-06-07	342	352	342	348	24,000	348
2004-06-04	347	348	339	348	51,000	348
2004-06-03	350	350	350	350	2,000	350
2004-06-02	350	351	350	350	13,000	350
2004-06-01	360	360	350	350	14,000	350
2004-05-31	345	360	341	356	40,000	356
2004-05-28	345	347	339	342	11,000	342
2004-05-27	339	340	339	340	7,000	340
2004-05-26	340	347	340	347	18,000	347
2004-05-25	347	348	343	345	7,000	345
2004-05-24	347	350	341	343	32,000	343
2004-05-21	335	337	322	337	27,000	337
2004-05-20	322	337	322	330	13,000	330
2004-05-19	330	341	325	325	40,000	325
2004-05-18	309	335	309	330	38,000	330
2004-05-17	328	333	305	320	38,000	320
2004-05-14	348	350	333	343	50,000	343
2004-05-13	375	375	360	362	23,000	362
2004-05-12	331	382	331	374	67,000	374
2004-05-11	344	346	320	329	77,000	329
2004-05-10	368	368	340	340	28,000	340
2004-05-07	364	383	362	380	63,000	380
2004-05-06	394	399	362	362	110,000	362
2004-04-30	410	410	387	392	130,000	392
2004-04-28	429	430	408	420	60,000	420
2004-04-27	432	432	422	429	29,000	429
2004-04-26	438	442	415	438	108,000	438
2004-04-23	425	461	415	448	162,000	448
2004-04-22	455	455	429	429	183,000	429
2004-04-21	477	477	445	460	204,000	460
2004-04-20	508	508	486	488	136,000	488
2004-04-19	504	514	485	509	222,000	509
2004-04-16	486	488	467	475	100,000	475
2004-04-15	461	501	461	466	184,000	466
2004-04-14	451	454	440	454	158,000	454
2004-04-13	450	459	446	450	195,000	450
2004-04-12	416	455	416	449	188,000	449
2004-04-09	400	413	391	403	222,000	403
2004-04-08	377	415	367	413	196,000	413
2004-04-07	365	378	365	372	78,000	372
2004-04-06	352	369	347	365	147,000	365
2004-04-05	353	358	352	352	60,000	352
2004-04-02	370	395	352	352	274,000	352
2004-04-01	334	353	334	348	212,000	348
2004-03-31	324	330	320	325	70,000	325
2004-03-30	314	319	310	319	18,000	319
2004-03-29	310	313	306	313	7,000	313
2004-03-26	312	312	311	311	9,000	311
2004-03-25	311	317	311	317	24,000	317
2004-03-24	311	316	311	311	19,000	311
2004-03-23	315	315	312	312	11,000	312
2004-03-22	317	317	312	313	21,000	313
2004-03-19	310	320	308	319	27,000	319
2004-03-18	314	315	308	310	22,000	310
2004-03-17	307	313	307	313	11,000	313
2004-03-16	311	311	305	305	19,000	305
2004-03-15	302	307	302	302	61,000	302
2004-03-12	302	302	299	299	18,000	299
2004-03-11	304	304	302	303	17,000	303
2004-03-10	308	309	306	309	15,000	309
2004-03-09	310	313	310	311	33,000	311
2004-03-08	306	313	303	313	59,000	313
2004-03-05	295	304	295	303	91,000	303
2004-03-04	296	299	292	295	18,000	295
2004-03-03	294	297	291	297	12,000	297
2004-03-02	294	295	291	293	17,000	293
2004-03-01	289	294	287	294	32,000	294
2004-02-27	288	289	288	288	7,000	288
2004-02-26	286	288	285	288	23,000	288
2004-02-25	284	284	281	283	13,000	283
2004-02-24	286	286	283	284	19,000	284
2004-02-23	285	287	285	285	9,000	285
2004-02-20	285	290	285	290	20,000	290
2004-02-19	290	290	285	285	23,000	285
2004-02-18	297	297	290	290	6,000	290
2004-02-17	298	298	293	295	8,000	295
2004-02-16	291	293	291	293	13,000	293
2004-02-13	293	293	293	293	4,000	293
2004-02-12	286	286	285	285	5,000	285
2004-02-10	292	292	285	285	6,000	285
2004-02-09	290	290	286	290	12,000	290
2004-02-06	291	291	286	286	21,000	286
2004-02-05	293	293	291	291	15,000	291
2004-02-04	295	299	292	292	8,000	292
2004-02-03	295	300	295	300	9,000	300
2004-02-02	300	300	295	295	7,000	295
2004-01-30	300	301	292	298	4,000	298
2004-01-29	300	300	291	291	15,000	291
2004-01-28	303	303	300	302	19,000	302
2004-01-27	313	324	308	309	81,000	309
2004-01-26	294	315	293	308	85,000	308
2004-01-23	275	300	273	290	56,000	290
2004-01-22	276	276	270	273	44,000	273
2004-01-21	279	280	277	277	12,000	277
2004-01-20	276	283	275	279	20,000	279
2004-01-19	277	277	275	276	11,000	276
2004-01-16	275	277	273	273	12,000	273
2004-01-15	275	275	272	275	13,000	275
2004-01-14	271	275	271	275	14,000	275
2004-01-13	271	274	271	272	7,000	272
2004-01-09	275	276	274	274	19,000	274
2004-01-08	268	273	268	272	9,000	272
2004-01-07	269	270	269	269	9,000	269
2004-01-06	271	271	268	268	6,000	268
2004-01-05	272	275	270	270	5,000	270

分割・併合履歴： [1991-03-26]1株→1.06株