4531 有機合成薬品工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 478 | 478 | 472 | 478 | 28,000 | 478 |
| 2005-12-29 | 478 | 480 | 474 | 478 | 46,000 | 478 |
| 2005-12-28 | 474 | 476 | 472 | 476 | 32,000 | 476 |
| 2005-12-27 | 479 | 479 | 473 | 474 | 48,000 | 474 |
| 2005-12-26 | 475 | 479 | 474 | 476 | 88,000 | 476 |
| 2005-12-22 | 481 | 484 | 475 | 477 | 44,000 | 477 |
| 2005-12-21 | 485 | 485 | 475 | 485 | 37,000 | 485 |
| 2005-12-20 | 480 | 485 | 476 | 479 | 59,000 | 479 |
| 2005-12-19 | 485 | 485 | 479 | 480 | 73,000 | 480 |
| 2005-12-16 | 490 | 492 | 484 | 487 | 26,000 | 487 |
| 2005-12-15 | 482 | 490 | 482 | 490 | 31,000 | 490 |
| 2005-12-14 | 490 | 495 | 486 | 486 | 139,000 | 486 |
| 2005-12-13 | 489 | 493 | 489 | 490 | 50,000 | 490 |
| 2005-12-12 | 493 | 495 | 488 | 489 | 66,000 | 489 |
| 2005-12-09 | 479 | 498 | 479 | 492 | 80,000 | 492 |
| 2005-12-08 | 488 | 491 | 478 | 480 | 113,000 | 480 |
| 2005-12-07 | 495 | 505 | 489 | 493 | 291,000 | 493 |
| 2005-12-06 | 483 | 494 | 480 | 490 | 241,000 | 490 |
| 2005-12-05 | 476 | 486 | 476 | 481 | 70,000 | 481 |
| 2005-12-02 | 480 | 481 | 475 | 480 | 40,000 | 480 |
| 2005-12-01 | 476 | 479 | 475 | 479 | 21,000 | 479 |
| 2005-11-30 | 480 | 480 | 475 | 475 | 24,000 | 475 |
| 2005-11-29 | 481 | 483 | 479 | 481 | 31,000 | 481 |
| 2005-11-28 | 476 | 481 | 475 | 480 | 38,000 | 480 |
| 2005-11-25 | 474 | 476 | 473 | 474 | 39,000 | 474 |
| 2005-11-24 | 477 | 477 | 473 | 474 | 42,000 | 474 |
| 2005-11-22 | 476 | 478 | 474 | 477 | 23,000 | 477 |
| 2005-11-21 | 472 | 476 | 472 | 473 | 57,000 | 473 |
| 2005-11-18 | 473 | 476 | 472 | 472 | 39,000 | 472 |
| 2005-11-17 | 473 | 475 | 473 | 474 | 13,000 | 474 |
| 2005-11-16 | 473 | 476 | 471 | 472 | 32,000 | 472 |
| 2005-11-15 | 483 | 484 | 476 | 477 | 54,000 | 477 |
| 2005-11-14 | 478 | 485 | 475 | 485 | 55,000 | 485 |
| 2005-11-11 | 477 | 478 | 474 | 476 | 28,000 | 476 |
| 2005-11-10 | 480 | 482 | 470 | 479 | 78,000 | 479 |
| 2005-11-09 | 485 | 485 | 479 | 480 | 30,000 | 480 |
| 2005-11-08 | 481 | 485 | 480 | 482 | 46,000 | 482 |
| 2005-11-07 | 484 | 484 | 480 | 481 | 68,000 | 481 |
| 2005-11-04 | 486 | 486 | 479 | 481 | 65,000 | 481 |
| 2005-11-02 | 476 | 485 | 475 | 482 | 113,000 | 482 |
| 2005-11-01 | 472 | 477 | 469 | 476 | 41,000 | 476 |
| 2005-10-31 | 470 | 472 | 467 | 469 | 149,000 | 469 |
| 2005-10-28 | 470 | 472 | 466 | 467 | 87,000 | 467 |
| 2005-10-27 | 471 | 472 | 467 | 468 | 68,000 | 468 |
| 2005-10-26 | 472 | 473 | 471 | 472 | 72,000 | 472 |
| 2005-10-25 | 461 | 492 | 460 | 472 | 532,000 | 472 |
| 2005-10-24 | 460 | 463 | 457 | 462 | 115,000 | 462 |
| 2005-10-21 | 461 | 462 | 458 | 460 | 78,000 | 460 |
| 2005-10-20 | 458 | 468 | 458 | 467 | 246,000 | 467 |
| 2005-10-19 | 445 | 454 | 441 | 453 | 175,000 | 453 |
| 2005-10-18 | 451 | 453 | 446 | 447 | 129,000 | 447 |
| 2005-10-17 | 460 | 460 | 454 | 455 | 88,000 | 455 |
| 2005-10-14 | 460 | 463 | 456 | 460 | 76,000 | 460 |
| 2005-10-13 | 459 | 465 | 459 | 461 | 106,000 | 461 |
| 2005-10-12 | 470 | 470 | 459 | 461 | 86,000 | 461 |
| 2005-10-11 | 465 | 473 | 463 | 466 | 181,000 | 466 |
| 2005-10-07 | 445 | 470 | 440 | 463 | 386,000 | 463 |
| 2005-10-06 | 436 | 457 | 430 | 450 | 184,000 | 450 |
| 2005-10-05 | 442 | 443 | 434 | 438 | 77,000 | 438 |
| 2005-10-04 | 440 | 456 | 440 | 441 | 314,000 | 441 |
| 2005-10-03 | 418 | 430 | 410 | 430 | 90,000 | 430 |
| 2005-09-30 | 407 | 413 | 403 | 407 | 38,000 | 407 |
| 2005-09-29 | 414 | 414 | 408 | 408 | 27,000 | 408 |
| 2005-09-28 | 411 | 413 | 409 | 411 | 43,000 | 411 |
| 2005-09-27 | 419 | 419 | 414 | 414 | 16,000 | 414 |
| 2005-09-26 | 413 | 419 | 413 | 419 | 33,000 | 419 |
| 2005-09-22 | 415 | 416 | 413 | 416 | 15,000 | 416 |
| 2005-09-21 | 420 | 420 | 413 | 416 | 54,000 | 416 |
| 2005-09-20 | 410 | 420 | 410 | 420 | 78,000 | 420 |
| 2005-09-16 | 417 | 417 | 412 | 415 | 54,000 | 415 |
| 2005-09-15 | 415 | 419 | 415 | 415 | 75,000 | 415 |
| 2005-09-14 | 415 | 420 | 415 | 417 | 114,000 | 417 |
| 2005-09-13 | 394 | 418 | 394 | 417 | 193,000 | 417 |
| 2005-09-12 | 398 | 400 | 389 | 392 | 35,000 | 392 |
| 2005-09-09 | 389 | 400 | 389 | 397 | 71,000 | 397 |
| 2005-09-08 | 391 | 392 | 389 | 389 | 29,000 | 389 |
| 2005-09-07 | 396 | 397 | 394 | 394 | 20,000 | 394 |
| 2005-09-06 | 398 | 398 | 394 | 394 | 11,000 | 394 |
| 2005-09-05 | 396 | 396 | 395 | 396 | 6,000 | 396 |
| 2005-09-02 | 398 | 400 | 395 | 395 | 11,000 | 395 |
| 2005-09-01 | 392 | 397 | 392 | 395 | 27,000 | 395 |
| 2005-08-31 | 396 | 397 | 394 | 394 | 12,000 | 394 |
| 2005-08-30 | 393 | 397 | 393 | 395 | 16,000 | 395 |
| 2005-08-29 | 400 | 400 | 395 | 395 | 23,000 | 395 |
| 2005-08-26 | 400 | 400 | 399 | 400 | 10,000 | 400 |
| 2005-08-25 | 398 | 399 | 394 | 395 | 17,000 | 395 |
| 2005-08-24 | 402 | 402 | 399 | 400 | 22,000 | 400 |
| 2005-08-23 | 403 | 403 | 402 | 402 | 19,000 | 402 |
| 2005-08-22 | 398 | 402 | 398 | 402 | 31,000 | 402 |
| 2005-08-19 | 399 | 400 | 397 | 397 | 7,000 | 397 |
| 2005-08-18 | 400 | 400 | 396 | 398 | 23,000 | 398 |
| 2005-08-17 | 401 | 402 | 399 | 400 | 15,000 | 400 |
| 2005-08-16 | 400 | 406 | 400 | 402 | 28,000 | 402 |
| 2005-08-15 | 395 | 406 | 395 | 402 | 29,000 | 402 |
| 2005-08-12 | 389 | 394 | 389 | 394 | 67,000 | 394 |
| 2005-08-11 | 388 | 391 | 385 | 387 | 19,000 | 387 |
| 2005-08-10 | 387 | 387 | 383 | 387 | 24,000 | 387 |
| 2005-08-09 | 381 | 386 | 381 | 384 | 11,000 | 384 |
| 2005-08-08 | 380 | 380 | 377 | 380 | 18,000 | 380 |
| 2005-08-05 | 388 | 389 | 382 | 384 | 40,000 | 384 |
| 2005-08-04 | 389 | 389 | 385 | 386 | 20,000 | 386 |
| 2005-08-03 | 394 | 394 | 385 | 385 | 45,000 | 385 |
| 2005-08-02 | 385 | 388 | 384 | 388 | 17,000 | 388 |
| 2005-08-01 | 383 | 390 | 383 | 386 | 35,000 | 386 |
| 2005-07-29 | 383 | 388 | 380 | 385 | 131,000 | 385 |
| 2005-07-28 | 385 | 385 | 383 | 383 | 39,000 | 383 |
| 2005-07-27 | 388 | 388 | 382 | 383 | 32,000 | 383 |
| 2005-07-26 | 389 | 389 | 381 | 387 | 46,000 | 387 |
| 2005-07-25 | 384 | 392 | 384 | 389 | 43,000 | 389 |
| 2005-07-22 | 393 | 393 | 386 | 390 | 20,000 | 390 |
| 2005-07-21 | 391 | 391 | 386 | 390 | 14,000 | 390 |
| 2005-07-20 | 385 | 391 | 385 | 388 | 22,000 | 388 |
| 2005-07-19 | 389 | 389 | 384 | 384 | 8,000 | 384 |
| 2005-07-15 | 389 | 394 | 389 | 389 | 35,000 | 389 |
| 2005-07-14 | 393 | 393 | 389 | 389 | 10,000 | 389 |
| 2005-07-13 | 393 | 393 | 391 | 392 | 6,000 | 392 |
| 2005-07-12 | 392 | 396 | 392 | 392 | 10,000 | 392 |
| 2005-07-11 | 393 | 394 | 392 | 394 | 4,000 | 394 |
| 2005-07-08 | 393 | 397 | 393 | 397 | 13,000 | 397 |
| 2005-07-07 | 395 | 395 | 392 | 393 | 7,000 | 393 |
| 2005-07-06 | 397 | 397 | 393 | 397 | 9,000 | 397 |
| 2005-07-05 | 392 | 398 | 392 | 397 | 11,000 | 397 |
| 2005-07-04 | 392 | 395 | 390 | 395 | 15,000 | 395 |
| 2005-07-01 | 397 | 397 | 395 | 396 | 5,000 | 396 |
| 2005-06-30 | 397 | 397 | 393 | 393 | 8,000 | 393 |
| 2005-06-29 | 386 | 392 | 385 | 392 | 15,000 | 392 |
| 2005-06-28 | 382 | 385 | 382 | 385 | 4,000 | 385 |
| 2005-06-27 | 383 | 383 | 382 | 382 | 7,000 | 382 |
| 2005-06-24 | 383 | 385 | 382 | 383 | 15,000 | 383 |
| 2005-06-23 | 391 | 391 | 385 | 390 | 10,000 | 390 |
| 2005-06-22 | 385 | 390 | 385 | 390 | 19,000 | 390 |
| 2005-06-21 | 386 | 386 | 386 | 386 | 5,000 | 386 |
| 2005-06-20 | 394 | 394 | 386 | 386 | 12,000 | 386 |
| 2005-06-17 | 393 | 393 | 384 | 389 | 30,000 | 389 |
| 2005-06-16 | 388 | 388 | 384 | 385 | 10,000 | 385 |
| 2005-06-15 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2005-06-14 | 388 | 388 | 383 | 384 | 13,000 | 384 |
| 2005-06-13 | 385 | 388 | 385 | 388 | 12,000 | 388 |
| 2005-06-10 | 386 | 392 | 385 | 385 | 23,000 | 385 |
| 2005-06-09 | 388 | 390 | 385 | 386 | 13,000 | 386 |
| 2005-06-08 | 386 | 389 | 380 | 389 | 16,000 | 389 |
| 2005-06-07 | 381 | 389 | 379 | 385 | 21,000 | 385 |
| 2005-06-06 | 387 | 387 | 379 | 379 | 7,000 | 379 |
| 2005-06-03 | 394 | 395 | 385 | 387 | 11,000 | 387 |
| 2005-06-02 | 393 | 394 | 390 | 391 | 13,000 | 391 |
| 2005-06-01 | 386 | 387 | 384 | 384 | 6,000 | 384 |
| 2005-05-31 | 374 | 387 | 374 | 386 | 17,000 | 386 |
| 2005-05-30 | 376 | 379 | 375 | 379 | 31,000 | 379 |
| 2005-05-27 | 377 | 381 | 377 | 381 | 9,000 | 381 |
| 2005-05-26 | 382 | 382 | 377 | 377 | 15,000 | 377 |
| 2005-05-25 | 384 | 385 | 383 | 383 | 13,000 | 383 |
| 2005-05-24 | 396 | 396 | 383 | 383 | 19,000 | 383 |
| 2005-05-23 | 395 | 395 | 391 | 391 | 2,000 | 391 |
| 2005-05-20 | 396 | 396 | 388 | 391 | 6,000 | 391 |
| 2005-05-19 | 391 | 395 | 390 | 395 | 13,000 | 395 |
| 2005-05-18 | 387 | 387 | 381 | 381 | 8,000 | 381 |
| 2005-05-17 | 386 | 396 | 380 | 382 | 28,000 | 382 |
| 2005-05-16 | 406 | 406 | 382 | 382 | 19,000 | 382 |
| 2005-05-13 | 397 | 397 | 391 | 396 | 7,000 | 396 |
| 2005-05-12 | 395 | 405 | 395 | 399 | 12,000 | 399 |
| 2005-05-11 | 401 | 401 | 395 | 395 | 5,000 | 395 |
| 2005-05-10 | 400 | 400 | 397 | 400 | 21,000 | 400 |
| 2005-05-09 | 396 | 398 | 395 | 398 | 10,000 | 398 |
| 2005-05-06 | 400 | 400 | 398 | 398 | 26,000 | 398 |
| 2005-05-02 | 380 | 389 | 378 | 387 | 25,000 | 387 |
| 2005-04-28 | 382 | 383 | 375 | 376 | 22,000 | 376 |
| 2005-04-27 | 382 | 387 | 382 | 383 | 9,000 | 383 |
| 2005-04-26 | 383 | 383 | 382 | 382 | 9,000 | 382 |
| 2005-04-25 | 385 | 385 | 380 | 383 | 26,000 | 383 |
| 2005-04-22 | 384 | 390 | 382 | 382 | 21,000 | 382 |
| 2005-04-21 | 380 | 383 | 373 | 380 | 36,000 | 380 |
| 2005-04-20 | 385 | 387 | 380 | 381 | 38,000 | 381 |
| 2005-04-19 | 376 | 383 | 375 | 379 | 26,000 | 379 |
| 2005-04-18 | 386 | 386 | 374 | 379 | 40,000 | 379 |
| 2005-04-15 | 391 | 402 | 391 | 402 | 26,000 | 402 |
| 2005-04-14 | 401 | 401 | 391 | 395 | 24,000 | 395 |
| 2005-04-13 | 404 | 407 | 401 | 405 | 29,000 | 405 |
| 2005-04-12 | 410 | 410 | 404 | 405 | 29,000 | 405 |
| 2005-04-11 | 415 | 415 | 407 | 409 | 22,000 | 409 |
| 2005-04-08 | 410 | 415 | 405 | 415 | 27,000 | 415 |
| 2005-04-07 | 420 | 420 | 408 | 414 | 24,000 | 414 |
| 2005-04-06 | 415 | 417 | 414 | 417 | 16,000 | 417 |
| 2005-04-05 | 417 | 417 | 414 | 416 | 17,000 | 416 |
| 2005-04-04 | 415 | 418 | 413 | 417 | 20,000 | 417 |
| 2005-04-01 | 412 | 420 | 412 | 420 | 21,000 | 420 |
| 2005-03-31 | 410 | 414 | 410 | 414 | 15,000 | 414 |
| 2005-03-30 | 411 | 411 | 408 | 410 | 21,000 | 410 |
| 2005-03-29 | 414 | 414 | 406 | 407 | 18,000 | 407 |
| 2005-03-28 | 409 | 412 | 409 | 411 | 17,000 | 411 |
| 2005-03-25 | 427 | 427 | 418 | 418 | 45,000 | 418 |
| 2005-03-24 | 435 | 438 | 425 | 425 | 103,000 | 425 |
| 2005-03-23 | 420 | 430 | 418 | 430 | 132,000 | 430 |
| 2005-03-22 | 420 | 421 | 415 | 419 | 62,000 | 419 |
| 2005-03-18 | 413 | 413 | 407 | 410 | 26,000 | 410 |
| 2005-03-17 | 408 | 410 | 407 | 410 | 33,000 | 410 |
| 2005-03-16 | 414 | 414 | 405 | 409 | 28,000 | 409 |
| 2005-03-15 | 411 | 411 | 405 | 405 | 36,000 | 405 |
| 2005-03-14 | 416 | 416 | 411 | 411 | 27,000 | 411 |
| 2005-03-11 | 419 | 419 | 412 | 413 | 56,000 | 413 |
| 2005-03-10 | 408 | 415 | 407 | 415 | 29,000 | 415 |
| 2005-03-09 | 406 | 409 | 403 | 408 | 62,000 | 408 |
| 2005-03-08 | 411 | 413 | 405 | 405 | 40,000 | 405 |
| 2005-03-07 | 418 | 418 | 411 | 411 | 51,000 | 411 |
| 2005-03-04 | 417 | 417 | 413 | 415 | 37,000 | 415 |
| 2005-03-03 | 420 | 425 | 415 | 416 | 62,000 | 416 |
| 2005-03-02 | 410 | 420 | 408 | 420 | 96,000 | 420 |
| 2005-03-01 | 407 | 409 | 402 | 407 | 66,000 | 407 |
| 2005-02-28 | 404 | 411 | 404 | 406 | 68,000 | 406 |
| 2005-02-25 | 399 | 402 | 398 | 400 | 39,000 | 400 |
| 2005-02-24 | 402 | 402 | 397 | 397 | 23,000 | 397 |
| 2005-02-23 | 398 | 398 | 392 | 396 | 15,000 | 396 |
| 2005-02-22 | 400 | 406 | 399 | 403 | 29,000 | 403 |
| 2005-02-21 | 400 | 405 | 399 | 403 | 48,000 | 403 |
| 2005-02-18 | 392 | 402 | 392 | 400 | 42,000 | 400 |
| 2005-02-17 | 388 | 393 | 388 | 391 | 31,000 | 391 |
| 2005-02-16 | 396 | 396 | 389 | 392 | 46,000 | 392 |
| 2005-02-15 | 399 | 399 | 390 | 395 | 52,000 | 395 |
| 2005-02-14 | 411 | 411 | 398 | 400 | 63,000 | 400 |
| 2005-02-10 | 415 | 415 | 403 | 409 | 36,000 | 409 |
| 2005-02-09 | 414 | 415 | 409 | 415 | 42,000 | 415 |
| 2005-02-08 | 423 | 423 | 412 | 414 | 65,000 | 414 |
| 2005-02-07 | 419 | 429 | 417 | 419 | 45,000 | 419 |
| 2005-02-04 | 429 | 432 | 421 | 423 | 50,000 | 423 |
| 2005-02-03 | 429 | 437 | 425 | 434 | 153,000 | 434 |
| 2005-02-02 | 422 | 425 | 415 | 421 | 129,000 | 421 |
| 2005-02-01 | 418 | 437 | 417 | 425 | 384,000 | 425 |
| 2005-01-31 | 392 | 429 | 392 | 423 | 850,000 | 423 |
| 2005-01-28 | 387 | 393 | 385 | 393 | 103,000 | 393 |
| 2005-01-27 | 401 | 401 | 389 | 389 | 118,000 | 389 |
| 2005-01-26 | 413 | 417 | 398 | 404 | 278,000 | 404 |
| 2005-01-25 | 375 | 418 | 375 | 411 | 1,094,000 | 411 |
| 2005-01-24 | 371 | 378 | 370 | 376 | 39,000 | 376 |
| 2005-01-21 | 370 | 372 | 369 | 372 | 16,000 | 372 |
| 2005-01-20 | 376 | 376 | 372 | 374 | 16,000 | 374 |
| 2005-01-19 | 375 | 378 | 375 | 376 | 22,000 | 376 |
| 2005-01-18 | 371 | 378 | 371 | 373 | 42,000 | 373 |
| 2005-01-17 | 378 | 379 | 368 | 368 | 57,000 | 368 |
| 2005-01-14 | 371 | 376 | 365 | 376 | 61,000 | 376 |
| 2005-01-13 | 382 | 382 | 371 | 376 | 52,000 | 376 |
| 2005-01-12 | 380 | 384 | 376 | 382 | 54,000 | 382 |
| 2005-01-11 | 374 | 386 | 374 | 384 | 125,000 | 384 |
| 2005-01-07 | 369 | 377 | 362 | 374 | 166,000 | 374 |
| 2005-01-06 | 361 | 365 | 361 | 365 | 41,000 | 365 |
| 2005-01-05 | 363 | 370 | 358 | 362 | 130,000 | 362 |
| 2005-01-04 | 362 | 363 | 359 | 363 | 41,000 | 363 |
分割・併合履歴 ： [1991-03-26]1株→1.06株
