4531 有機合成薬品工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 305 | 305 | 302 | 302 | 2,000 | 302 |
| 2007-12-27 | 305 | 305 | 302 | 305 | 5,000 | 305 |
| 2007-12-26 | 300 | 304 | 300 | 304 | 12,000 | 304 |
| 2007-12-25 | 300 | 302 | 300 | 301 | 14,000 | 301 |
| 2007-12-21 | 304 | 305 | 296 | 298 | 14,000 | 298 |
| 2007-12-20 | 305 | 307 | 300 | 301 | 16,000 | 301 |
| 2007-12-19 | 310 | 310 | 308 | 308 | 17,000 | 308 |
| 2007-12-18 | 310 | 310 | 308 | 309 | 12,000 | 309 |
| 2007-12-17 | 315 | 316 | 310 | 310 | 14,000 | 310 |
| 2007-12-14 | 315 | 317 | 312 | 314 | 28,000 | 314 |
| 2007-12-13 | 317 | 320 | 316 | 316 | 15,000 | 316 |
| 2007-12-12 | 318 | 323 | 316 | 321 | 6,000 | 321 |
| 2007-12-11 | 324 | 324 | 318 | 318 | 20,000 | 318 |
| 2007-12-10 | 318 | 319 | 316 | 319 | 4,000 | 319 |
| 2007-12-07 | 316 | 321 | 316 | 320 | 4,000 | 320 |
| 2007-12-06 | 316 | 323 | 316 | 321 | 20,000 | 321 |
| 2007-12-05 | 321 | 321 | 317 | 320 | 8,000 | 320 |
| 2007-12-04 | 313 | 324 | 312 | 321 | 15,000 | 321 |
| 2007-12-03 | 313 | 315 | 312 | 312 | 19,000 | 312 |
| 2007-11-30 | 303 | 313 | 302 | 313 | 18,000 | 313 |
| 2007-11-29 | 298 | 308 | 298 | 307 | 14,000 | 307 |
| 2007-11-28 | 298 | 300 | 298 | 298 | 4,000 | 298 |
| 2007-11-27 | 295 | 300 | 295 | 300 | 16,000 | 300 |
| 2007-11-26 | 300 | 309 | 300 | 305 | 9,000 | 305 |
| 2007-11-22 | 295 | 299 | 295 | 295 | 44,000 | 295 |
| 2007-11-21 | 299 | 300 | 296 | 296 | 4,000 | 296 |
| 2007-11-20 | 295 | 298 | 291 | 298 | 13,000 | 298 |
| 2007-11-19 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2007-11-16 | 295 | 296 | 295 | 296 | 11,000 | 296 |
| 2007-11-15 | 295 | 298 | 295 | 298 | 10,000 | 298 |
| 2007-11-14 | 295 | 300 | 295 | 296 | 23,000 | 296 |
| 2007-11-13 | 295 | 299 | 290 | 294 | 11,000 | 294 |
| 2007-11-12 | 303 | 303 | 299 | 299 | 7,000 | 299 |
| 2007-11-09 | 313 | 315 | 307 | 307 | 21,000 | 307 |
| 2007-11-08 | 310 | 310 | 308 | 309 | 13,000 | 309 |
| 2007-11-07 | 319 | 319 | 311 | 311 | 11,000 | 311 |
| 2007-11-06 | 317 | 319 | 316 | 319 | 5,000 | 319 |
| 2007-11-05 | 318 | 318 | 316 | 317 | 3,000 | 317 |
| 2007-11-02 | 320 | 321 | 318 | 318 | 7,000 | 318 |
| 2007-11-01 | 317 | 325 | 317 | 324 | 14,000 | 324 |
| 2007-10-31 | 320 | 322 | 315 | 320 | 32,000 | 320 |
| 2007-10-30 | 329 | 330 | 321 | 325 | 30,000 | 325 |
| 2007-10-29 | 328 | 328 | 321 | 326 | 12,000 | 326 |
| 2007-10-26 | 329 | 329 | 326 | 328 | 9,000 | 328 |
| 2007-10-25 | 321 | 329 | 321 | 329 | 12,000 | 329 |
| 2007-10-24 | 331 | 331 | 324 | 324 | 10,000 | 324 |
| 2007-10-23 | 326 | 326 | 326 | 326 | 5,000 | 326 |
| 2007-10-22 | 330 | 330 | 325 | 325 | 11,000 | 325 |
| 2007-10-19 | 335 | 336 | 333 | 333 | 17,000 | 333 |
| 2007-10-18 | 339 | 339 | 336 | 336 | 9,000 | 336 |
| 2007-10-17 | 340 | 341 | 340 | 341 | 14,000 | 341 |
| 2007-10-16 | 345 | 347 | 341 | 341 | 10,000 | 341 |
| 2007-10-15 | 346 | 346 | 346 | 346 | 10,000 | 346 |
| 2007-10-12 | 340 | 350 | 340 | 344 | 11,000 | 344 |
| 2007-10-11 | 349 | 349 | 342 | 345 | 14,000 | 345 |
| 2007-10-10 | 340 | 347 | 340 | 347 | 19,000 | 347 |
| 2007-10-09 | 332 | 340 | 332 | 337 | 23,000 | 337 |
| 2007-10-05 | 321 | 327 | 321 | 327 | 16,000 | 327 |
| 2007-10-04 | 317 | 321 | 317 | 321 | 29,000 | 321 |
| 2007-10-03 | 315 | 316 | 315 | 316 | 4,000 | 316 |
| 2007-10-02 | 311 | 317 | 311 | 315 | 10,000 | 315 |
| 2007-10-01 | 311 | 311 | 309 | 311 | 11,000 | 311 |
| 2007-09-28 | 318 | 318 | 315 | 316 | 8,000 | 316 |
| 2007-09-27 | 315 | 319 | 314 | 314 | 5,000 | 314 |
| 2007-09-26 | 311 | 315 | 311 | 315 | 24,000 | 315 |
| 2007-09-25 | 305 | 306 | 305 | 306 | 3,000 | 306 |
| 2007-09-21 | 312 | 313 | 310 | 312 | 14,000 | 312 |
| 2007-09-20 | 310 | 310 | 307 | 307 | 5,000 | 307 |
| 2007-09-19 | 308 | 309 | 307 | 309 | 8,000 | 309 |
| 2007-09-18 | 304 | 305 | 300 | 305 | 13,000 | 305 |
| 2007-09-14 | 307 | 307 | 293 | 302 | 43,000 | 302 |
| 2007-09-13 | 310 | 313 | 309 | 309 | 17,000 | 309 |
| 2007-09-12 | 313 | 313 | 310 | 310 | 8,000 | 310 |
| 2007-09-11 | 313 | 313 | 311 | 312 | 15,000 | 312 |
| 2007-09-10 | 324 | 324 | 310 | 315 | 16,000 | 315 |
| 2007-09-07 | 334 | 334 | 325 | 325 | 7,000 | 325 |
| 2007-09-06 | 328 | 330 | 323 | 330 | 11,000 | 330 |
| 2007-09-05 | 333 | 338 | 332 | 338 | 29,000 | 338 |
| 2007-09-04 | 340 | 340 | 336 | 336 | 6,000 | 336 |
| 2007-09-03 | 346 | 347 | 339 | 340 | 16,000 | 340 |
| 2007-08-31 | 342 | 342 | 341 | 341 | 9,000 | 341 |
| 2007-08-30 | 340 | 342 | 340 | 342 | 2,000 | 342 |
| 2007-08-29 | 338 | 345 | 338 | 343 | 20,000 | 343 |
| 2007-08-28 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2007-08-27 | 344 | 345 | 337 | 337 | 16,000 | 337 |
| 2007-08-24 | 338 | 345 | 335 | 344 | 14,000 | 344 |
| 2007-08-23 | 333 | 336 | 333 | 336 | 8,000 | 336 |
| 2007-08-22 | 330 | 335 | 330 | 333 | 11,000 | 333 |
| 2007-08-21 | 326 | 340 | 326 | 333 | 22,000 | 333 |
| 2007-08-20 | 330 | 335 | 310 | 325 | 32,000 | 325 |
| 2007-08-17 | 335 | 335 | 324 | 325 | 27,000 | 325 |
| 2007-08-16 | 340 | 341 | 336 | 337 | 30,000 | 337 |
| 2007-08-15 | 345 | 348 | 345 | 346 | 29,000 | 346 |
| 2007-08-14 | 348 | 353 | 348 | 353 | 16,000 | 353 |
| 2007-08-13 | 350 | 357 | 349 | 356 | 33,000 | 356 |
| 2007-08-10 | 357 | 360 | 355 | 355 | 23,000 | 355 |
| 2007-08-09 | 359 | 359 | 357 | 359 | 28,000 | 359 |
| 2007-08-08 | 354 | 355 | 345 | 354 | 34,000 | 354 |
| 2007-08-07 | 358 | 358 | 350 | 352 | 21,000 | 352 |
| 2007-08-06 | 351 | 354 | 348 | 353 | 19,000 | 353 |
| 2007-08-03 | 352 | 355 | 347 | 352 | 13,000 | 352 |
| 2007-08-02 | 346 | 358 | 346 | 352 | 33,000 | 352 |
| 2007-08-01 | 350 | 350 | 346 | 346 | 5,000 | 346 |
| 2007-07-31 | 347 | 348 | 346 | 348 | 11,000 | 348 |
| 2007-07-30 | 350 | 352 | 349 | 349 | 5,000 | 349 |
| 2007-07-27 | 348 | 349 | 345 | 345 | 10,000 | 345 |
| 2007-07-26 | 350 | 354 | 350 | 354 | 9,000 | 354 |
| 2007-07-25 | 350 | 354 | 350 | 350 | 18,000 | 350 |
| 2007-07-24 | 352 | 352 | 351 | 351 | 3,000 | 351 |
| 2007-07-23 | 354 | 355 | 348 | 348 | 26,000 | 348 |
| 2007-07-20 | 359 | 359 | 350 | 354 | 21,000 | 354 |
| 2007-07-19 | 359 | 360 | 356 | 360 | 9,000 | 360 |
| 2007-07-18 | 358 | 358 | 355 | 355 | 12,000 | 355 |
| 2007-07-17 | 359 | 359 | 356 | 359 | 15,000 | 359 |
| 2007-07-13 | 356 | 359 | 356 | 359 | 19,000 | 359 |
| 2007-07-12 | 360 | 360 | 356 | 358 | 11,000 | 358 |
| 2007-07-11 | 360 | 360 | 356 | 356 | 14,000 | 356 |
| 2007-07-10 | 357 | 359 | 356 | 356 | 9,000 | 356 |
| 2007-07-09 | 355 | 359 | 355 | 357 | 13,000 | 357 |
| 2007-07-06 | 362 | 362 | 355 | 355 | 27,000 | 355 |
| 2007-07-05 | 360 | 363 | 357 | 360 | 49,000 | 360 |
| 2007-07-04 | 354 | 356 | 354 | 355 | 15,000 | 355 |
| 2007-07-03 | 358 | 358 | 354 | 354 | 11,000 | 354 |
| 2007-07-02 | 356 | 356 | 356 | 356 | 8,000 | 356 |
| 2007-06-29 | 352 | 354 | 352 | 354 | 3,000 | 354 |
| 2007-06-28 | 354 | 355 | 352 | 353 | 9,000 | 353 |
| 2007-06-27 | 354 | 354 | 352 | 352 | 10,000 | 352 |
| 2007-06-26 | 352 | 352 | 350 | 352 | 7,000 | 352 |
| 2007-06-25 | 359 | 359 | 353 | 353 | 18,000 | 353 |
| 2007-06-22 | 360 | 360 | 357 | 359 | 9,000 | 359 |
| 2007-06-21 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 2007-06-20 | 359 | 361 | 357 | 357 | 24,000 | 357 |
| 2007-06-19 | 359 | 359 | 357 | 357 | 18,000 | 357 |
| 2007-06-18 | 354 | 354 | 351 | 352 | 4,000 | 352 |
| 2007-06-15 | 354 | 354 | 350 | 350 | 14,000 | 350 |
| 2007-06-14 | 351 | 352 | 351 | 352 | 3,000 | 352 |
| 2007-06-13 | 354 | 355 | 351 | 351 | 12,000 | 351 |
| 2007-06-12 | 352 | 352 | 351 | 351 | 6,000 | 351 |
| 2007-06-11 | 354 | 356 | 352 | 356 | 10,000 | 356 |
| 2007-06-08 | 357 | 357 | 352 | 352 | 35,000 | 352 |
| 2007-06-07 | 353 | 353 | 352 | 352 | 13,000 | 352 |
| 2007-06-06 | 354 | 355 | 352 | 354 | 13,000 | 354 |
| 2007-06-05 | 348 | 353 | 348 | 352 | 16,000 | 352 |
| 2007-06-04 | 350 | 350 | 347 | 347 | 9,000 | 347 |
| 2007-06-01 | 348 | 349 | 344 | 345 | 15,000 | 345 |
| 2007-05-31 | 347 | 352 | 343 | 346 | 30,000 | 346 |
| 2007-05-30 | 342 | 343 | 342 | 343 | 10,000 | 343 |
| 2007-05-29 | 348 | 348 | 341 | 342 | 25,000 | 342 |
| 2007-05-28 | 347 | 350 | 347 | 350 | 11,000 | 350 |
| 2007-05-25 | 345 | 346 | 344 | 345 | 7,000 | 345 |
| 2007-05-24 | 347 | 347 | 345 | 346 | 15,000 | 346 |
| 2007-05-23 | 348 | 348 | 346 | 347 | 7,000 | 347 |
| 2007-05-22 | 345 | 348 | 345 | 348 | 12,000 | 348 |
| 2007-05-21 | 345 | 346 | 345 | 346 | 12,000 | 346 |
| 2007-05-18 | 348 | 348 | 346 | 346 | 13,000 | 346 |
| 2007-05-17 | 352 | 352 | 347 | 348 | 5,000 | 348 |
| 2007-05-16 | 348 | 348 | 347 | 347 | 7,000 | 347 |
| 2007-05-15 | 350 | 351 | 350 | 350 | 7,000 | 350 |
| 2007-05-14 | 352 | 356 | 352 | 353 | 29,000 | 353 |
| 2007-05-11 | 357 | 361 | 352 | 352 | 40,000 | 352 |
| 2007-05-10 | 359 | 362 | 359 | 362 | 7,000 | 362 |
| 2007-05-09 | 362 | 362 | 361 | 361 | 9,000 | 361 |
| 2007-05-08 | 365 | 365 | 362 | 363 | 7,000 | 363 |
| 2007-05-07 | 369 | 369 | 365 | 365 | 17,000 | 365 |
| 2007-05-02 | 366 | 368 | 366 | 367 | 11,000 | 367 |
| 2007-05-01 | 372 | 372 | 370 | 370 | 4,000 | 370 |
| 2007-04-27 | 366 | 373 | 366 | 373 | 45,000 | 373 |
| 2007-04-26 | 365 | 367 | 365 | 366 | 25,000 | 366 |
| 2007-04-25 | 367 | 368 | 365 | 365 | 21,000 | 365 |
| 2007-04-24 | 373 | 373 | 368 | 369 | 66,000 | 369 |
| 2007-04-23 | 369 | 376 | 369 | 372 | 65,000 | 372 |
| 2007-04-20 | 360 | 373 | 360 | 369 | 31,000 | 369 |
| 2007-04-19 | 355 | 359 | 355 | 357 | 24,000 | 357 |
| 2007-04-18 | 355 | 356 | 355 | 356 | 22,000 | 356 |
| 2007-04-17 | 352 | 354 | 350 | 351 | 36,000 | 351 |
| 2007-04-16 | 354 | 354 | 350 | 350 | 9,000 | 350 |
| 2007-04-13 | 351 | 354 | 351 | 351 | 11,000 | 351 |
| 2007-04-12 | 357 | 357 | 350 | 351 | 10,000 | 351 |
| 2007-04-11 | 353 | 357 | 352 | 352 | 22,000 | 352 |
| 2007-04-10 | 357 | 358 | 353 | 353 | 20,000 | 353 |
| 2007-04-09 | 355 | 356 | 354 | 356 | 5,000 | 356 |
| 2007-04-06 | 353 | 353 | 351 | 352 | 12,000 | 352 |
| 2007-04-05 | 355 | 355 | 351 | 353 | 8,000 | 353 |
| 2007-04-04 | 350 | 355 | 350 | 355 | 20,000 | 355 |
| 2007-04-03 | 353 | 353 | 350 | 351 | 40,000 | 351 |
| 2007-04-02 | 355 | 363 | 353 | 353 | 11,000 | 353 |
| 2007-03-30 | 358 | 358 | 356 | 357 | 11,000 | 357 |
| 2007-03-29 | 361 | 361 | 359 | 359 | 4,000 | 359 |
| 2007-03-28 | 360 | 365 | 360 | 361 | 17,000 | 361 |
| 2007-03-27 | 370 | 370 | 361 | 361 | 14,000 | 361 |
| 2007-03-26 | 374 | 374 | 369 | 370 | 25,000 | 370 |
| 2007-03-23 | 368 | 373 | 368 | 369 | 33,000 | 369 |
| 2007-03-22 | 368 | 368 | 362 | 368 | 17,000 | 368 |
| 2007-03-20 | 369 | 369 | 365 | 367 | 19,000 | 367 |
| 2007-03-19 | 364 | 364 | 362 | 362 | 7,000 | 362 |
| 2007-03-16 | 368 | 368 | 365 | 365 | 15,000 | 365 |
| 2007-03-15 | 362 | 370 | 362 | 370 | 10,000 | 370 |
| 2007-03-14 | 368 | 368 | 361 | 362 | 28,000 | 362 |
| 2007-03-13 | 370 | 372 | 368 | 368 | 7,000 | 368 |
| 2007-03-12 | 367 | 375 | 365 | 368 | 26,000 | 368 |
| 2007-03-09 | 360 | 364 | 360 | 362 | 26,000 | 362 |
| 2007-03-08 | 361 | 365 | 361 | 362 | 43,000 | 362 |
| 2007-03-07 | 361 | 368 | 360 | 361 | 29,000 | 361 |
| 2007-03-06 | 353 | 359 | 353 | 359 | 17,000 | 359 |
| 2007-03-05 | 360 | 360 | 352 | 353 | 41,000 | 353 |
| 2007-03-02 | 368 | 368 | 361 | 362 | 27,000 | 362 |
| 2007-03-01 | 369 | 369 | 365 | 368 | 40,000 | 368 |
| 2007-02-28 | 370 | 370 | 359 | 367 | 50,000 | 367 |
| 2007-02-27 | 378 | 379 | 376 | 376 | 23,000 | 376 |
| 2007-02-26 | 382 | 383 | 377 | 377 | 43,000 | 377 |
| 2007-02-23 | 373 | 375 | 372 | 375 | 31,000 | 375 |
| 2007-02-22 | 372 | 373 | 371 | 372 | 32,000 | 372 |
| 2007-02-21 | 368 | 370 | 368 | 369 | 34,000 | 369 |
| 2007-02-20 | 366 | 368 | 366 | 367 | 55,000 | 367 |
| 2007-02-19 | 362 | 365 | 362 | 365 | 34,000 | 365 |
| 2007-02-16 | 362 | 363 | 361 | 362 | 24,000 | 362 |
| 2007-02-15 | 362 | 362 | 361 | 361 | 41,000 | 361 |
| 2007-02-14 | 362 | 363 | 361 | 361 | 49,000 | 361 |
| 2007-02-13 | 362 | 363 | 361 | 362 | 38,000 | 362 |
| 2007-02-09 | 359 | 360 | 358 | 360 | 48,000 | 360 |
| 2007-02-08 | 361 | 361 | 359 | 360 | 31,000 | 360 |
| 2007-02-07 | 359 | 360 | 358 | 360 | 48,000 | 360 |
| 2007-02-06 | 359 | 359 | 357 | 358 | 31,000 | 358 |
| 2007-02-05 | 361 | 361 | 357 | 357 | 36,000 | 357 |
| 2007-02-02 | 359 | 359 | 357 | 357 | 26,000 | 357 |
| 2007-02-01 | 357 | 361 | 355 | 358 | 44,000 | 358 |
| 2007-01-31 | 356 | 357 | 355 | 356 | 67,000 | 356 |
| 2007-01-30 | 359 | 359 | 352 | 352 | 68,000 | 352 |
| 2007-01-29 | 359 | 362 | 357 | 357 | 81,000 | 357 |
| 2007-01-26 | 359 | 359 | 352 | 357 | 99,000 | 357 |
| 2007-01-25 | 364 | 364 | 359 | 360 | 75,000 | 360 |
| 2007-01-24 | 359 | 361 | 359 | 361 | 110,000 | 361 |
| 2007-01-23 | 357 | 359 | 356 | 357 | 97,000 | 357 |
| 2007-01-22 | 360 | 363 | 357 | 358 | 239,000 | 358 |
| 2007-01-19 | 353 | 358 | 352 | 358 | 241,000 | 358 |
| 2007-01-18 | 345 | 351 | 334 | 349 | 805,000 | 349 |
| 2007-01-17 | 364 | 368 | 350 | 354 | 499,000 | 354 |
| 2007-01-16 | 382 | 382 | 341 | 349 | 225,000 | 349 |
| 2007-01-15 | 380 | 383 | 380 | 383 | 6,000 | 383 |
| 2007-01-12 | 374 | 379 | 374 | 376 | 16,000 | 376 |
| 2007-01-11 | 377 | 378 | 373 | 374 | 29,000 | 374 |
| 2007-01-10 | 379 | 379 | 374 | 374 | 26,000 | 374 |
| 2007-01-09 | 378 | 381 | 378 | 379 | 7,000 | 379 |
| 2007-01-05 | 384 | 384 | 376 | 376 | 28,000 | 376 |
| 2007-01-04 | 386 | 386 | 381 | 385 | 9,000 | 385 |
分割・併合履歴 ： [1991-03-26]1株→1.06株
