4531 有機合成薬品工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 384 | 385 | 380 | 384 | 9,000 | 384 |
| 2006-12-28 | 382 | 385 | 382 | 385 | 31,000 | 385 |
| 2006-12-27 | 378 | 384 | 378 | 382 | 23,000 | 382 |
| 2006-12-26 | 382 | 382 | 373 | 379 | 25,000 | 379 |
| 2006-12-25 | 378 | 378 | 372 | 372 | 22,000 | 372 |
| 2006-12-22 | 387 | 387 | 374 | 375 | 17,000 | 375 |
| 2006-12-21 | 381 | 381 | 380 | 380 | 7,000 | 380 |
| 2006-12-20 | 382 | 382 | 380 | 382 | 4,000 | 382 |
| 2006-12-19 | 384 | 385 | 382 | 382 | 14,000 | 382 |
| 2006-12-18 | 386 | 390 | 386 | 387 | 19,000 | 387 |
| 2006-12-15 | 391 | 395 | 381 | 386 | 27,000 | 386 |
| 2006-12-14 | 391 | 394 | 389 | 393 | 12,000 | 393 |
| 2006-12-13 | 392 | 392 | 388 | 391 | 40,000 | 391 |
| 2006-12-12 | 396 | 396 | 387 | 389 | 12,000 | 389 |
| 2006-12-11 | 378 | 397 | 377 | 386 | 31,000 | 386 |
| 2006-12-08 | 383 | 383 | 378 | 378 | 43,000 | 378 |
| 2006-12-07 | 378 | 390 | 378 | 380 | 36,000 | 380 |
| 2006-12-06 | 379 | 379 | 371 | 378 | 23,000 | 378 |
| 2006-12-05 | 382 | 383 | 377 | 379 | 14,000 | 379 |
| 2006-12-04 | 378 | 388 | 378 | 383 | 7,000 | 383 |
| 2006-12-01 | 384 | 388 | 384 | 388 | 8,000 | 388 |
| 2006-11-30 | 383 | 383 | 378 | 383 | 11,000 | 383 |
| 2006-11-29 | 369 | 384 | 368 | 378 | 28,000 | 378 |
| 2006-11-28 | 365 | 370 | 365 | 369 | 14,000 | 369 |
| 2006-11-27 | 370 | 370 | 362 | 367 | 22,000 | 367 |
| 2006-11-24 | 356 | 356 | 351 | 353 | 20,000 | 353 |
| 2006-11-22 | 350 | 354 | 342 | 354 | 36,000 | 354 |
| 2006-11-21 | 365 | 367 | 355 | 358 | 24,000 | 358 |
| 2006-11-20 | 375 | 375 | 366 | 366 | 26,000 | 366 |
| 2006-11-17 | 385 | 385 | 380 | 381 | 9,000 | 381 |
| 2006-11-16 | 380 | 382 | 374 | 375 | 20,000 | 375 |
| 2006-11-15 | 380 | 381 | 378 | 380 | 12,000 | 380 |
| 2006-11-14 | 380 | 387 | 380 | 385 | 20,000 | 385 |
| 2006-11-13 | 379 | 380 | 379 | 380 | 9,000 | 380 |
| 2006-11-10 | 386 | 392 | 382 | 392 | 21,000 | 392 |
| 2006-11-09 | 389 | 389 | 387 | 387 | 20,000 | 387 |
| 2006-11-08 | 392 | 393 | 390 | 390 | 6,000 | 390 |
| 2006-11-07 | 394 | 395 | 394 | 395 | 3,000 | 395 |
| 2006-11-06 | 391 | 391 | 390 | 390 | 6,000 | 390 |
| 2006-11-02 | 392 | 395 | 391 | 395 | 8,000 | 395 |
| 2006-11-01 | 391 | 393 | 390 | 391 | 22,000 | 391 |
| 2006-10-31 | 394 | 394 | 391 | 391 | 100,000 | 391 |
| 2006-10-30 | 397 | 398 | 393 | 394 | 38,000 | 394 |
| 2006-10-27 | 406 | 406 | 391 | 396 | 61,000 | 396 |
| 2006-10-26 | 411 | 411 | 406 | 406 | 14,000 | 406 |
| 2006-10-25 | 411 | 411 | 405 | 405 | 15,000 | 405 |
| 2006-10-24 | 412 | 412 | 408 | 408 | 12,000 | 408 |
| 2006-10-23 | 405 | 411 | 405 | 411 | 18,000 | 411 |
| 2006-10-20 | 396 | 421 | 390 | 409 | 182,000 | 409 |
| 2006-10-19 | 396 | 397 | 391 | 396 | 15,000 | 396 |
| 2006-10-18 | 393 | 395 | 391 | 395 | 3,000 | 395 |
| 2006-10-17 | 396 | 396 | 393 | 393 | 22,000 | 393 |
| 2006-10-16 | 392 | 397 | 392 | 396 | 11,000 | 396 |
| 2006-10-13 | 397 | 397 | 392 | 394 | 23,000 | 394 |
| 2006-10-12 | 398 | 398 | 392 | 395 | 47,000 | 395 |
| 2006-10-11 | 402 | 404 | 399 | 400 | 25,000 | 400 |
| 2006-10-10 | 408 | 413 | 408 | 409 | 17,000 | 409 |
| 2006-10-06 | 412 | 412 | 406 | 408 | 24,000 | 408 |
| 2006-10-05 | 408 | 413 | 406 | 413 | 33,000 | 413 |
| 2006-10-04 | 405 | 413 | 405 | 408 | 136,000 | 408 |
| 2006-10-03 | 407 | 410 | 406 | 410 | 25,000 | 410 |
| 2006-10-02 | 406 | 407 | 405 | 407 | 25,000 | 407 |
| 2006-09-29 | 408 | 408 | 403 | 406 | 9,000 | 406 |
| 2006-09-28 | 408 | 408 | 401 | 406 | 31,000 | 406 |
| 2006-09-27 | 405 | 410 | 404 | 408 | 45,000 | 408 |
| 2006-09-26 | 408 | 410 | 405 | 405 | 30,000 | 405 |
| 2006-09-25 | 399 | 405 | 397 | 403 | 26,000 | 403 |
| 2006-09-22 | 399 | 402 | 399 | 399 | 4,000 | 399 |
| 2006-09-21 | 401 | 401 | 399 | 399 | 13,000 | 399 |
| 2006-09-20 | 400 | 401 | 400 | 401 | 10,000 | 401 |
| 2006-09-19 | 405 | 407 | 395 | 404 | 27,000 | 404 |
| 2006-09-15 | 407 | 408 | 403 | 408 | 13,000 | 408 |
| 2006-09-14 | 411 | 411 | 407 | 410 | 7,000 | 410 |
| 2006-09-13 | 406 | 415 | 406 | 406 | 75,000 | 406 |
| 2006-09-12 | 404 | 413 | 404 | 407 | 23,000 | 407 |
| 2006-09-11 | 401 | 405 | 401 | 403 | 13,000 | 403 |
| 2006-09-08 | 405 | 411 | 405 | 406 | 65,000 | 406 |
| 2006-09-07 | 410 | 411 | 407 | 410 | 11,000 | 410 |
| 2006-09-06 | 413 | 415 | 411 | 414 | 7,000 | 414 |
| 2006-09-05 | 414 | 415 | 411 | 412 | 19,000 | 412 |
| 2006-09-04 | 415 | 415 | 410 | 413 | 16,000 | 413 |
| 2006-09-01 | 415 | 415 | 415 | 415 | 7,000 | 415 |
| 2006-08-31 | 414 | 415 | 413 | 415 | 4,000 | 415 |
| 2006-08-30 | 417 | 417 | 411 | 413 | 10,000 | 413 |
| 2006-08-29 | 410 | 413 | 410 | 413 | 4,000 | 413 |
| 2006-08-28 | 419 | 419 | 410 | 410 | 15,000 | 410 |
| 2006-08-25 | 423 | 424 | 413 | 414 | 16,000 | 414 |
| 2006-08-24 | 425 | 425 | 421 | 423 | 9,000 | 423 |
| 2006-08-23 | 423 | 423 | 420 | 420 | 5,000 | 420 |
| 2006-08-22 | 419 | 423 | 419 | 423 | 10,000 | 423 |
| 2006-08-21 | 416 | 416 | 414 | 414 | 8,000 | 414 |
| 2006-08-18 | 415 | 415 | 411 | 411 | 31,000 | 411 |
| 2006-08-17 | 421 | 421 | 414 | 414 | 11,000 | 414 |
| 2006-08-16 | 417 | 418 | 415 | 418 | 21,000 | 418 |
| 2006-08-15 | 415 | 415 | 415 | 415 | 4,000 | 415 |
| 2006-08-14 | 411 | 413 | 410 | 411 | 19,000 | 411 |
| 2006-08-11 | 410 | 414 | 410 | 411 | 16,000 | 411 |
| 2006-08-10 | 414 | 417 | 411 | 411 | 6,000 | 411 |
| 2006-08-09 | 405 | 414 | 405 | 414 | 8,000 | 414 |
| 2006-08-08 | 411 | 411 | 408 | 408 | 8,000 | 408 |
| 2006-08-07 | 417 | 423 | 406 | 406 | 12,000 | 406 |
| 2006-08-04 | 415 | 421 | 407 | 415 | 37,000 | 415 |
| 2006-08-03 | 409 | 410 | 409 | 410 | 9,000 | 410 |
| 2006-08-02 | 403 | 409 | 403 | 409 | 15,000 | 409 |
| 2006-08-01 | 408 | 408 | 404 | 404 | 30,000 | 404 |
| 2006-07-31 | 411 | 411 | 403 | 403 | 31,000 | 403 |
| 2006-07-28 | 404 | 404 | 401 | 402 | 43,000 | 402 |
| 2006-07-27 | 403 | 405 | 400 | 404 | 47,000 | 404 |
| 2006-07-26 | 406 | 407 | 400 | 404 | 70,000 | 404 |
| 2006-07-25 | 406 | 409 | 406 | 406 | 53,000 | 406 |
| 2006-07-24 | 411 | 411 | 404 | 406 | 19,000 | 406 |
| 2006-07-21 | 415 | 415 | 404 | 407 | 43,000 | 407 |
| 2006-07-20 | 410 | 414 | 408 | 413 | 21,000 | 413 |
| 2006-07-19 | 405 | 409 | 402 | 408 | 19,000 | 408 |
| 2006-07-18 | 420 | 422 | 410 | 410 | 26,000 | 410 |
| 2006-07-14 | 424 | 428 | 421 | 421 | 13,000 | 421 |
| 2006-07-13 | 426 | 429 | 425 | 426 | 13,000 | 426 |
| 2006-07-12 | 425 | 426 | 425 | 426 | 9,000 | 426 |
| 2006-07-11 | 438 | 438 | 430 | 435 | 12,000 | 435 |
| 2006-07-10 | 427 | 436 | 425 | 436 | 8,000 | 436 |
| 2006-07-07 | 433 | 440 | 431 | 432 | 14,000 | 432 |
| 2006-07-06 | 445 | 445 | 428 | 433 | 9,000 | 433 |
| 2006-07-05 | 435 | 445 | 434 | 440 | 7,000 | 440 |
| 2006-07-04 | 443 | 444 | 435 | 440 | 12,000 | 440 |
| 2006-07-03 | 448 | 448 | 441 | 443 | 17,000 | 443 |
| 2006-06-30 | 442 | 455 | 440 | 450 | 33,000 | 450 |
| 2006-06-29 | 415 | 445 | 415 | 444 | 44,000 | 444 |
| 2006-06-28 | 411 | 420 | 405 | 420 | 16,000 | 420 |
| 2006-06-27 | 422 | 422 | 414 | 418 | 9,000 | 418 |
| 2006-06-26 | 426 | 426 | 418 | 423 | 4,000 | 423 |
| 2006-06-23 | 427 | 427 | 420 | 421 | 7,000 | 421 |
| 2006-06-22 | 414 | 428 | 411 | 427 | 20,000 | 427 |
| 2006-06-21 | 418 | 418 | 407 | 407 | 17,000 | 407 |
| 2006-06-20 | 410 | 410 | 408 | 410 | 6,000 | 410 |
| 2006-06-19 | 405 | 409 | 405 | 409 | 15,000 | 409 |
| 2006-06-16 | 395 | 405 | 395 | 405 | 12,000 | 405 |
| 2006-06-15 | 395 | 395 | 390 | 393 | 13,000 | 393 |
| 2006-06-14 | 386 | 397 | 386 | 397 | 18,000 | 397 |
| 2006-06-13 | 397 | 400 | 394 | 397 | 43,000 | 397 |
| 2006-06-12 | 401 | 402 | 388 | 397 | 24,000 | 397 |
| 2006-06-09 | 399 | 405 | 375 | 401 | 39,000 | 401 |
| 2006-06-08 | 417 | 417 | 396 | 396 | 39,000 | 396 |
| 2006-06-07 | 412 | 428 | 407 | 412 | 34,000 | 412 |
| 2006-06-06 | 406 | 412 | 405 | 407 | 18,000 | 407 |
| 2006-06-05 | 407 | 412 | 407 | 410 | 31,000 | 410 |
| 2006-06-02 | 416 | 416 | 400 | 407 | 24,000 | 407 |
| 2006-06-01 | 420 | 420 | 405 | 411 | 30,000 | 411 |
| 2006-05-31 | 427 | 427 | 417 | 423 | 11,000 | 423 |
| 2006-05-30 | 430 | 431 | 426 | 427 | 5,000 | 427 |
| 2006-05-29 | 440 | 440 | 426 | 430 | 38,000 | 430 |
| 2006-05-26 | 440 | 440 | 435 | 438 | 9,000 | 438 |
| 2006-05-25 | 434 | 434 | 431 | 431 | 4,000 | 431 |
| 2006-05-24 | 436 | 436 | 429 | 431 | 6,000 | 431 |
| 2006-05-23 | 435 | 439 | 428 | 431 | 10,000 | 431 |
| 2006-05-22 | 442 | 444 | 431 | 432 | 29,000 | 432 |
| 2006-05-19 | 436 | 451 | 434 | 450 | 29,000 | 450 |
| 2006-05-18 | 436 | 436 | 433 | 436 | 7,000 | 436 |
| 2006-05-17 | 443 | 445 | 436 | 445 | 12,000 | 445 |
| 2006-05-16 | 449 | 449 | 431 | 448 | 32,000 | 448 |
| 2006-05-15 | 444 | 451 | 443 | 448 | 22,000 | 448 |
| 2006-05-12 | 440 | 450 | 439 | 444 | 31,000 | 444 |
| 2006-05-11 | 456 | 456 | 451 | 451 | 11,000 | 451 |
| 2006-05-10 | 463 | 463 | 458 | 458 | 24,000 | 458 |
| 2006-05-09 | 469 | 469 | 465 | 465 | 14,000 | 465 |
| 2006-05-08 | 475 | 475 | 467 | 472 | 17,000 | 472 |
| 2006-05-02 | 475 | 477 | 470 | 475 | 28,000 | 475 |
| 2006-05-01 | 465 | 475 | 465 | 474 | 81,000 | 474 |
| 2006-04-28 | 473 | 473 | 459 | 462 | 45,000 | 462 |
| 2006-04-27 | 473 | 473 | 468 | 473 | 40,000 | 473 |
| 2006-04-26 | 476 | 476 | 461 | 471 | 16,000 | 471 |
| 2006-04-25 | 467 | 476 | 462 | 473 | 74,000 | 473 |
| 2006-04-24 | 466 | 476 | 459 | 462 | 62,000 | 462 |
| 2006-04-21 | 460 | 470 | 460 | 461 | 32,000 | 461 |
| 2006-04-20 | 461 | 467 | 461 | 461 | 33,000 | 461 |
| 2006-04-19 | 465 | 465 | 462 | 463 | 14,000 | 463 |
| 2006-04-18 | 466 | 466 | 455 | 460 | 21,000 | 460 |
| 2006-04-17 | 473 | 473 | 465 | 465 | 22,000 | 465 |
| 2006-04-14 | 475 | 479 | 473 | 473 | 27,000 | 473 |
| 2006-04-13 | 474 | 476 | 469 | 473 | 21,000 | 473 |
| 2006-04-12 | 478 | 480 | 473 | 474 | 16,000 | 474 |
| 2006-04-11 | 471 | 477 | 470 | 477 | 42,000 | 477 |
| 2006-04-10 | 475 | 475 | 469 | 475 | 17,000 | 475 |
| 2006-04-07 | 474 | 479 | 470 | 471 | 34,000 | 471 |
| 2006-04-06 | 470 | 480 | 470 | 474 | 43,000 | 474 |
| 2006-04-05 | 478 | 480 | 472 | 472 | 74,000 | 472 |
| 2006-04-04 | 471 | 480 | 466 | 479 | 46,000 | 479 |
| 2006-04-03 | 459 | 474 | 455 | 472 | 40,000 | 472 |
| 2006-03-31 | 457 | 460 | 457 | 460 | 17,000 | 460 |
| 2006-03-30 | 457 | 457 | 450 | 454 | 14,000 | 454 |
| 2006-03-29 | 447 | 450 | 447 | 449 | 8,000 | 449 |
| 2006-03-28 | 459 | 459 | 448 | 448 | 10,000 | 448 |
| 2006-03-27 | 467 | 469 | 459 | 460 | 43,000 | 460 |
| 2006-03-24 | 451 | 460 | 451 | 459 | 9,000 | 459 |
| 2006-03-23 | 451 | 457 | 451 | 455 | 12,000 | 455 |
| 2006-03-22 | 445 | 450 | 445 | 446 | 17,000 | 446 |
| 2006-03-20 | 445 | 454 | 444 | 450 | 21,000 | 450 |
| 2006-03-17 | 445 | 446 | 439 | 439 | 11,000 | 439 |
| 2006-03-16 | 444 | 447 | 439 | 440 | 9,000 | 440 |
| 2006-03-15 | 438 | 449 | 438 | 444 | 12,000 | 444 |
| 2006-03-14 | 449 | 455 | 435 | 435 | 47,000 | 435 |
| 2006-03-13 | 441 | 449 | 437 | 444 | 54,000 | 444 |
| 2006-03-10 | 439 | 439 | 430 | 439 | 81,000 | 439 |
| 2006-03-09 | 430 | 436 | 430 | 436 | 10,000 | 436 |
| 2006-03-08 | 429 | 430 | 425 | 430 | 13,000 | 430 |
| 2006-03-07 | 427 | 431 | 427 | 430 | 14,000 | 430 |
| 2006-03-06 | 433 | 433 | 429 | 429 | 17,000 | 429 |
| 2006-03-03 | 442 | 442 | 431 | 432 | 24,000 | 432 |
| 2006-03-02 | 440 | 445 | 434 | 442 | 23,000 | 442 |
| 2006-03-01 | 420 | 437 | 420 | 434 | 24,000 | 434 |
| 2006-02-28 | 441 | 441 | 420 | 423 | 34,000 | 423 |
| 2006-02-27 | 444 | 444 | 435 | 440 | 37,000 | 440 |
| 2006-02-24 | 441 | 441 | 437 | 439 | 15,000 | 439 |
| 2006-02-23 | 432 | 444 | 430 | 444 | 21,000 | 444 |
| 2006-02-22 | 428 | 431 | 418 | 427 | 34,000 | 427 |
| 2006-02-21 | 405 | 424 | 405 | 424 | 74,000 | 424 |
| 2006-02-20 | 426 | 426 | 412 | 415 | 122,000 | 415 |
| 2006-02-17 | 455 | 455 | 418 | 429 | 84,000 | 429 |
| 2006-02-16 | 457 | 457 | 444 | 455 | 69,000 | 455 |
| 2006-02-15 | 464 | 464 | 449 | 458 | 37,000 | 458 |
| 2006-02-14 | 463 | 465 | 451 | 459 | 65,000 | 459 |
| 2006-02-13 | 478 | 478 | 463 | 463 | 58,000 | 463 |
| 2006-02-10 | 482 | 482 | 467 | 478 | 64,000 | 478 |
| 2006-02-09 | 477 | 482 | 477 | 482 | 20,000 | 482 |
| 2006-02-08 | 486 | 489 | 480 | 480 | 23,000 | 480 |
| 2006-02-07 | 492 | 492 | 485 | 485 | 36,000 | 485 |
| 2006-02-06 | 488 | 493 | 485 | 488 | 33,000 | 488 |
| 2006-02-03 | 486 | 493 | 486 | 491 | 22,000 | 491 |
| 2006-02-02 | 498 | 498 | 490 | 491 | 21,000 | 491 |
| 2006-02-01 | 498 | 498 | 493 | 495 | 37,000 | 495 |
| 2006-01-31 | 493 | 497 | 492 | 495 | 28,000 | 495 |
| 2006-01-30 | 498 | 499 | 491 | 496 | 74,000 | 496 |
| 2006-01-27 | 492 | 495 | 486 | 495 | 45,000 | 495 |
| 2006-01-26 | 476 | 482 | 470 | 482 | 107,000 | 482 |
| 2006-01-25 | 470 | 478 | 470 | 471 | 40,000 | 471 |
| 2006-01-24 | 461 | 470 | 461 | 470 | 49,000 | 470 |
| 2006-01-23 | 471 | 477 | 471 | 471 | 54,000 | 471 |
| 2006-01-20 | 477 | 479 | 473 | 473 | 26,000 | 473 |
| 2006-01-19 | 464 | 479 | 464 | 472 | 28,000 | 472 |
| 2006-01-18 | 480 | 480 | 464 | 465 | 63,000 | 465 |
| 2006-01-17 | 488 | 491 | 480 | 484 | 44,000 | 484 |
| 2006-01-16 | 494 | 494 | 491 | 494 | 40,000 | 494 |
| 2006-01-13 | 491 | 496 | 491 | 494 | 36,000 | 494 |
| 2006-01-12 | 495 | 495 | 490 | 494 | 48,000 | 494 |
| 2006-01-11 | 493 | 493 | 490 | 492 | 32,000 | 492 |
| 2006-01-10 | 495 | 498 | 493 | 494 | 50,000 | 494 |
| 2006-01-06 | 488 | 492 | 482 | 492 | 50,000 | 492 |
| 2006-01-05 | 486 | 486 | 482 | 482 | 21,000 | 482 |
| 2006-01-04 | 481 | 487 | 478 | 481 | 30,000 | 481 |
分割・併合履歴 ： [1991-03-26]1株→1.06株
