4531 有機合成薬品工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 471 | 480 | 471 | 480 | 38,000 | 480 |
| 2008-12-29 | 468 | 478 | 468 | 476 | 35,000 | 476 |
| 2008-12-26 | 486 | 486 | 475 | 477 | 30,000 | 477 |
| 2008-12-25 | 488 | 488 | 474 | 485 | 47,000 | 485 |
| 2008-12-24 | 495 | 498 | 477 | 487 | 70,000 | 487 |
| 2008-12-22 | 482 | 494 | 476 | 490 | 84,000 | 490 |
| 2008-12-19 | 478 | 483 | 469 | 483 | 88,000 | 483 |
| 2008-12-18 | 491 | 495 | 479 | 481 | 114,000 | 481 |
| 2008-12-17 | 492 | 507 | 478 | 505 | 191,000 | 505 |
| 2008-12-16 | 496 | 496 | 488 | 489 | 50,000 | 489 |
| 2008-12-15 | 506 | 507 | 494 | 497 | 57,000 | 497 |
| 2008-12-12 | 512 | 520 | 493 | 499 | 121,000 | 499 |
| 2008-12-11 | 485 | 512 | 479 | 502 | 103,000 | 502 |
| 2008-12-10 | 498 | 503 | 487 | 490 | 121,000 | 490 |
| 2008-12-09 | 550 | 550 | 498 | 508 | 275,000 | 508 |
| 2008-12-08 | 504 | 550 | 504 | 545 | 356,000 | 545 |
| 2008-12-05 | 493 | 506 | 486 | 503 | 153,000 | 503 |
| 2008-12-04 | 504 | 504 | 494 | 498 | 186,000 | 498 |
| 2008-12-03 | 478 | 504 | 476 | 499 | 226,000 | 499 |
| 2008-12-02 | 472 | 487 | 460 | 478 | 171,000 | 478 |
| 2008-12-01 | 472 | 481 | 465 | 477 | 133,000 | 477 |
| 2008-11-28 | 478 | 480 | 459 | 472 | 350,000 | 472 |
| 2008-11-27 | 479 | 491 | 478 | 478 | 214,000 | 478 |
| 2008-11-26 | 509 | 511 | 484 | 484 | 225,000 | 484 |
| 2008-11-25 | 518 | 524 | 489 | 509 | 352,000 | 509 |
| 2008-11-21 | 524 | 524 | 511 | 514 | 161,000 | 514 |
| 2008-11-20 | 540 | 540 | 521 | 530 | 197,000 | 530 |
| 2008-11-19 | 536 | 543 | 534 | 540 | 123,000 | 540 |
| 2008-11-18 | 527 | 544 | 527 | 540 | 234,000 | 540 |
| 2008-11-17 | 511 | 545 | 507 | 526 | 321,000 | 526 |
| 2008-11-14 | 551 | 551 | 524 | 526 | 253,000 | 526 |
| 2008-11-13 | 549 | 559 | 536 | 540 | 390,000 | 540 |
| 2008-11-12 | 569 | 569 | 545 | 562 | 699,000 | 562 |
| 2008-11-11 | 520 | 593 | 520 | 567 | 1,009,000 | 567 |
| 2008-11-10 | 485 | 520 | 480 | 519 | 598,000 | 519 |
| 2008-11-07 | 460 | 481 | 459 | 477 | 312,000 | 477 |
| 2008-11-06 | 469 | 478 | 469 | 473 | 248,000 | 473 |
| 2008-11-05 | 471 | 482 | 471 | 479 | 312,000 | 479 |
| 2008-11-04 | 471 | 473 | 455 | 470 | 359,000 | 470 |
| 2008-10-31 | 456 | 478 | 453 | 460 | 313,000 | 460 |
| 2008-10-30 | 437 | 457 | 436 | 457 | 373,000 | 457 |
| 2008-10-29 | 434 | 452 | 434 | 442 | 372,000 | 442 |
| 2008-10-28 | 383 | 422 | 376 | 422 | 273,000 | 422 |
| 2008-10-27 | 418 | 422 | 386 | 396 | 457,000 | 396 |
| 2008-10-24 | 436 | 439 | 420 | 421 | 177,000 | 421 |
| 2008-10-23 | 425 | 440 | 423 | 436 | 265,000 | 436 |
| 2008-10-22 | 450 | 451 | 441 | 445 | 370,000 | 445 |
| 2008-10-21 | 451 | 459 | 450 | 455 | 276,000 | 455 |
| 2008-10-20 | 452 | 455 | 442 | 449 | 233,000 | 449 |
| 2008-10-17 | 450 | 460 | 450 | 450 | 402,000 | 450 |
| 2008-10-16 | 436 | 455 | 431 | 446 | 539,000 | 446 |
| 2008-10-15 | 416 | 455 | 411 | 451 | 483,000 | 451 |
| 2008-10-14 | 400 | 422 | 397 | 420 | 246,000 | 420 |
| 2008-10-10 | 370 | 388 | 364 | 381 | 186,000 | 381 |
| 2008-10-09 | 364 | 396 | 356 | 384 | 223,000 | 384 |
| 2008-10-08 | 361 | 388 | 310 | 374 | 735,000 | 374 |
| 2008-10-07 | 372 | 379 | 371 | 371 | 248,000 | 371 |
| 2008-10-06 | 416 | 417 | 390 | 398 | 352,000 | 398 |
| 2008-10-03 | 416 | 424 | 415 | 424 | 141,000 | 424 |
| 2008-10-02 | 430 | 430 | 418 | 423 | 347,000 | 423 |
| 2008-10-01 | 415 | 434 | 415 | 427 | 653,000 | 427 |
| 2008-09-30 | 404 | 415 | 403 | 415 | 212,000 | 415 |
| 2008-09-29 | 418 | 418 | 412 | 415 | 185,000 | 415 |
| 2008-09-26 | 413 | 420 | 410 | 415 | 337,000 | 415 |
| 2008-09-25 | 399 | 420 | 397 | 410 | 253,000 | 410 |
| 2008-09-24 | 384 | 397 | 384 | 397 | 87,000 | 397 |
| 2008-09-22 | 377 | 390 | 376 | 386 | 77,000 | 386 |
| 2008-09-19 | 378 | 380 | 375 | 379 | 26,000 | 379 |
| 2008-09-18 | 374 | 379 | 374 | 377 | 38,000 | 377 |
| 2008-09-17 | 382 | 383 | 380 | 382 | 39,000 | 382 |
| 2008-09-16 | 372 | 383 | 369 | 382 | 80,000 | 382 |
| 2008-09-12 | 381 | 381 | 378 | 381 | 42,000 | 381 |
| 2008-09-11 | 383 | 383 | 380 | 381 | 40,000 | 381 |
| 2008-09-10 | 375 | 383 | 375 | 382 | 45,000 | 382 |
| 2008-09-09 | 380 | 382 | 378 | 380 | 27,000 | 380 |
| 2008-09-08 | 380 | 385 | 379 | 380 | 39,000 | 380 |
| 2008-09-05 | 378 | 379 | 374 | 376 | 83,000 | 376 |
| 2008-09-04 | 383 | 383 | 376 | 383 | 55,000 | 383 |
| 2008-09-03 | 386 | 387 | 376 | 383 | 35,000 | 383 |
| 2008-09-02 | 390 | 390 | 380 | 383 | 70,000 | 383 |
| 2008-09-01 | 391 | 398 | 390 | 391 | 88,000 | 391 |
| 2008-08-29 | 381 | 394 | 381 | 387 | 88,000 | 387 |
| 2008-08-28 | 369 | 377 | 369 | 376 | 100,000 | 376 |
| 2008-08-27 | 362 | 368 | 358 | 367 | 107,000 | 367 |
| 2008-08-26 | 368 | 370 | 365 | 365 | 93,000 | 365 |
| 2008-08-25 | 376 | 379 | 368 | 373 | 153,000 | 373 |
| 2008-08-22 | 386 | 388 | 373 | 375 | 177,000 | 375 |
| 2008-08-21 | 383 | 388 | 383 | 384 | 66,000 | 384 |
| 2008-08-20 | 377 | 384 | 377 | 383 | 147,000 | 383 |
| 2008-08-19 | 394 | 394 | 381 | 386 | 210,000 | 386 |
| 2008-08-18 | 407 | 412 | 399 | 399 | 130,000 | 399 |
| 2008-08-15 | 409 | 413 | 404 | 409 | 240,000 | 409 |
| 2008-08-14 | 408 | 414 | 402 | 410 | 127,000 | 410 |
| 2008-08-13 | 410 | 419 | 404 | 409 | 346,000 | 409 |
| 2008-08-12 | 399 | 410 | 395 | 408 | 340,000 | 408 |
| 2008-08-11 | 388 | 406 | 388 | 404 | 259,000 | 404 |
| 2008-08-08 | 388 | 392 | 388 | 389 | 154,000 | 389 |
| 2008-08-07 | 388 | 395 | 387 | 394 | 176,000 | 394 |
| 2008-08-06 | 396 | 405 | 392 | 392 | 230,000 | 392 |
| 2008-08-05 | 400 | 404 | 385 | 397 | 397,000 | 397 |
| 2008-08-04 | 387 | 412 | 387 | 402 | 376,000 | 402 |
| 2008-08-01 | 377 | 390 | 377 | 386 | 305,000 | 386 |
| 2008-07-31 | 387 | 393 | 382 | 385 | 253,000 | 385 |
| 2008-07-30 | 395 | 397 | 382 | 392 | 286,000 | 392 |
| 2008-07-29 | 377 | 397 | 370 | 394 | 500,000 | 394 |
| 2008-07-28 | 361 | 394 | 360 | 382 | 730,000 | 382 |
| 2008-07-25 | 341 | 360 | 340 | 360 | 215,000 | 360 |
| 2008-07-24 | 340 | 346 | 338 | 342 | 59,000 | 342 |
| 2008-07-23 | 325 | 340 | 320 | 332 | 186,000 | 332 |
| 2008-07-22 | 301 | 335 | 293 | 335 | 66,000 | 335 |
| 2008-07-18 | 300 | 300 | 295 | 298 | 8,000 | 298 |
| 2008-07-17 | 292 | 300 | 292 | 300 | 12,000 | 300 |
| 2008-07-16 | 295 | 297 | 292 | 294 | 17,000 | 294 |
| 2008-07-15 | 299 | 301 | 296 | 296 | 8,000 | 296 |
| 2008-07-14 | 302 | 302 | 296 | 299 | 7,000 | 299 |
| 2008-07-11 | 296 | 301 | 296 | 298 | 8,000 | 298 |
| 2008-07-10 | 300 | 301 | 300 | 301 | 6,000 | 301 |
| 2008-07-09 | 303 | 303 | 301 | 301 | 6,000 | 301 |
| 2008-07-08 | 301 | 301 | 296 | 296 | 4,000 | 296 |
| 2008-07-07 | 295 | 296 | 295 | 296 | 5,000 | 296 |
| 2008-07-04 | 297 | 302 | 297 | 299 | 12,000 | 299 |
| 2008-07-03 | 300 | 300 | 290 | 295 | 12,000 | 295 |
| 2008-07-02 | 300 | 300 | 292 | 297 | 9,000 | 297 |
| 2008-07-01 | 297 | 300 | 297 | 300 | 2,000 | 300 |
| 2008-06-30 | 299 | 302 | 296 | 297 | 16,000 | 297 |
| 2008-06-27 | 298 | 301 | 294 | 294 | 10,000 | 294 |
| 2008-06-26 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2008-06-25 | 298 | 299 | 296 | 297 | 13,000 | 297 |
| 2008-06-24 | 298 | 299 | 298 | 298 | 8,000 | 298 |
| 2008-06-23 | 299 | 299 | 295 | 298 | 8,000 | 298 |
| 2008-06-20 | 298 | 300 | 298 | 299 | 9,000 | 299 |
| 2008-06-19 | 304 | 304 | 299 | 300 | 20,000 | 300 |
| 2008-06-18 | 296 | 304 | 296 | 304 | 7,000 | 304 |
| 2008-06-17 | 301 | 303 | 301 | 303 | 3,000 | 303 |
| 2008-06-16 | 309 | 309 | 300 | 300 | 16,000 | 300 |
| 2008-06-13 | 298 | 300 | 295 | 295 | 35,000 | 295 |
| 2008-06-12 | 293 | 298 | 288 | 297 | 30,000 | 297 |
| 2008-06-11 | 291 | 291 | 286 | 286 | 8,000 | 286 |
| 2008-06-10 | 297 | 297 | 290 | 290 | 10,000 | 290 |
| 2008-06-09 | 295 | 295 | 290 | 294 | 9,000 | 294 |
| 2008-06-06 | 296 | 298 | 293 | 296 | 24,000 | 296 |
| 2008-06-05 | 291 | 291 | 288 | 288 | 7,000 | 288 |
| 2008-06-04 | 293 | 293 | 287 | 293 | 10,000 | 293 |
| 2008-06-03 | 297 | 297 | 285 | 285 | 15,000 | 285 |
| 2008-06-02 | 293 | 293 | 293 | 293 | 5,000 | 293 |
| 2008-05-30 | 289 | 293 | 285 | 293 | 6,000 | 293 |
| 2008-05-29 | 284 | 289 | 284 | 289 | 6,000 | 289 |
| 2008-05-28 | 284 | 289 | 282 | 282 | 10,000 | 282 |
| 2008-05-27 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2008-05-26 | 288 | 292 | 286 | 286 | 17,000 | 286 |
| 2008-05-23 | 286 | 290 | 286 | 287 | 6,000 | 287 |
| 2008-05-22 | 292 | 292 | 285 | 289 | 11,000 | 289 |
| 2008-05-21 | 298 | 298 | 290 | 290 | 13,000 | 290 |
| 2008-05-20 | 299 | 300 | 294 | 298 | 7,000 | 298 |
| 2008-05-19 | 303 | 304 | 298 | 304 | 15,000 | 304 |
| 2008-05-16 | 295 | 300 | 295 | 298 | 11,000 | 298 |
| 2008-05-15 | 299 | 300 | 291 | 300 | 15,000 | 300 |
| 2008-05-14 | 281 | 295 | 281 | 285 | 26,000 | 285 |
| 2008-05-13 | 300 | 300 | 282 | 286 | 23,000 | 286 |
| 2008-05-12 | 301 | 301 | 296 | 297 | 9,000 | 297 |
| 2008-05-09 | 309 | 309 | 306 | 306 | 8,000 | 306 |
| 2008-05-08 | 306 | 312 | 306 | 310 | 18,000 | 310 |
| 2008-05-07 | 300 | 306 | 300 | 306 | 16,000 | 306 |
| 2008-05-02 | 294 | 302 | 293 | 300 | 22,000 | 300 |
| 2008-05-01 | 293 | 299 | 292 | 299 | 9,000 | 299 |
| 2008-04-30 | 299 | 299 | 295 | 295 | 6,000 | 295 |
| 2008-04-28 | 296 | 300 | 291 | 300 | 20,000 | 300 |
| 2008-04-25 | 298 | 298 | 292 | 292 | 5,000 | 292 |
| 2008-04-24 | 292 | 298 | 291 | 298 | 7,000 | 298 |
| 2008-04-23 | 295 | 300 | 282 | 282 | 24,000 | 282 |
| 2008-04-22 | 293 | 296 | 293 | 295 | 8,000 | 295 |
| 2008-04-21 | 290 | 293 | 290 | 293 | 9,000 | 293 |
| 2008-04-18 | 280 | 288 | 280 | 287 | 12,000 | 287 |
| 2008-04-17 | 271 | 278 | 271 | 278 | 17,000 | 278 |
| 2008-04-16 | 269 | 270 | 266 | 270 | 7,000 | 270 |
| 2008-04-15 | 271 | 271 | 264 | 264 | 8,000 | 264 |
| 2008-04-14 | 278 | 278 | 263 | 266 | 14,000 | 266 |
| 2008-04-11 | 281 | 286 | 276 | 276 | 4,000 | 276 |
| 2008-04-10 | 277 | 278 | 276 | 276 | 4,000 | 276 |
| 2008-04-09 | 278 | 284 | 275 | 284 | 5,000 | 284 |
| 2008-04-08 | 284 | 285 | 278 | 278 | 11,000 | 278 |
| 2008-04-07 | 284 | 284 | 279 | 284 | 6,000 | 284 |
| 2008-04-04 | 280 | 284 | 278 | 278 | 9,000 | 278 |
| 2008-04-03 | 295 | 295 | 278 | 279 | 21,000 | 279 |
| 2008-04-02 | 285 | 294 | 285 | 290 | 12,000 | 290 |
| 2008-04-01 | 279 | 286 | 279 | 285 | 10,000 | 285 |
| 2008-03-31 | 284 | 284 | 279 | 279 | 8,000 | 279 |
| 2008-03-28 | 277 | 280 | 277 | 280 | 10,000 | 280 |
| 2008-03-27 | 274 | 276 | 274 | 276 | 6,000 | 276 |
| 2008-03-26 | 274 | 276 | 274 | 274 | 19,000 | 274 |
| 2008-03-25 | 273 | 275 | 273 | 274 | 18,000 | 274 |
| 2008-03-24 | 271 | 272 | 270 | 270 | 18,000 | 270 |
| 2008-03-21 | 268 | 270 | 268 | 270 | 11,000 | 270 |
| 2008-03-19 | 263 | 272 | 263 | 266 | 12,000 | 266 |
| 2008-03-18 | 258 | 268 | 258 | 262 | 11,000 | 262 |
| 2008-03-17 | 260 | 261 | 260 | 261 | 3,000 | 261 |
| 2008-03-14 | 266 | 272 | 266 | 272 | 37,000 | 272 |
| 2008-03-13 | 276 | 279 | 275 | 275 | 8,000 | 275 |
| 2008-03-12 | 284 | 284 | 283 | 283 | 4,000 | 283 |
| 2008-03-11 | 279 | 280 | 275 | 276 | 38,000 | 276 |
| 2008-03-10 | 280 | 281 | 278 | 280 | 8,000 | 280 |
| 2008-03-07 | 289 | 290 | 285 | 290 | 6,000 | 290 |
| 2008-03-06 | 294 | 294 | 293 | 293 | 6,000 | 293 |
| 2008-03-05 | 281 | 285 | 280 | 282 | 28,000 | 282 |
| 2008-03-04 | 297 | 297 | 291 | 291 | 14,000 | 291 |
| 2008-03-03 | 298 | 302 | 293 | 299 | 36,000 | 299 |
| 2008-02-29 | 295 | 299 | 294 | 298 | 17,000 | 298 |
| 2008-02-28 | 295 | 302 | 291 | 302 | 8,000 | 302 |
| 2008-02-27 | 296 | 302 | 296 | 300 | 8,000 | 300 |
| 2008-02-26 | 302 | 302 | 293 | 296 | 11,000 | 296 |
| 2008-02-25 | 295 | 302 | 295 | 302 | 13,000 | 302 |
| 2008-02-22 | 298 | 303 | 298 | 302 | 7,000 | 302 |
| 2008-02-21 | 288 | 299 | 288 | 298 | 9,000 | 298 |
| 2008-02-20 | 294 | 299 | 290 | 290 | 43,000 | 290 |
| 2008-02-19 | 296 | 305 | 295 | 305 | 14,000 | 305 |
| 2008-02-18 | 305 | 309 | 305 | 305 | 8,000 | 305 |
| 2008-02-15 | 300 | 305 | 298 | 305 | 17,000 | 305 |
| 2008-02-14 | 286 | 301 | 286 | 301 | 18,000 | 301 |
| 2008-02-13 | 283 | 290 | 283 | 286 | 11,000 | 286 |
| 2008-02-12 | 282 | 288 | 282 | 285 | 10,000 | 285 |
| 2008-02-08 | 286 | 292 | 282 | 292 | 12,000 | 292 |
| 2008-02-07 | 285 | 289 | 280 | 287 | 10,000 | 287 |
| 2008-02-06 | 282 | 291 | 282 | 289 | 15,000 | 289 |
| 2008-02-05 | 305 | 305 | 290 | 300 | 18,000 | 300 |
| 2008-02-04 | 294 | 300 | 294 | 300 | 3,000 | 300 |
| 2008-02-01 | 290 | 294 | 288 | 294 | 13,000 | 294 |
| 2008-01-31 | 282 | 287 | 281 | 287 | 10,000 | 287 |
| 2008-01-30 | 273 | 286 | 267 | 281 | 25,000 | 281 |
| 2008-01-29 | 268 | 271 | 268 | 268 | 10,000 | 268 |
| 2008-01-28 | 280 | 280 | 260 | 260 | 19,000 | 260 |
| 2008-01-25 | 261 | 265 | 260 | 265 | 7,000 | 265 |
| 2008-01-24 | 257 | 260 | 257 | 258 | 11,000 | 258 |
| 2008-01-23 | 255 | 258 | 248 | 248 | 17,000 | 248 |
| 2008-01-22 | 250 | 250 | 235 | 243 | 39,000 | 243 |
| 2008-01-21 | 249 | 259 | 249 | 252 | 15,000 | 252 |
| 2008-01-18 | 230 | 252 | 230 | 252 | 15,000 | 252 |
| 2008-01-17 | 231 | 244 | 231 | 242 | 32,000 | 242 |
| 2008-01-16 | 226 | 236 | 226 | 236 | 34,000 | 236 |
| 2008-01-15 | 276 | 276 | 255 | 256 | 18,000 | 256 |
| 2008-01-11 | 278 | 278 | 275 | 275 | 8,000 | 275 |
| 2008-01-10 | 280 | 282 | 277 | 277 | 9,000 | 277 |
| 2008-01-09 | 261 | 278 | 261 | 277 | 28,000 | 277 |
| 2008-01-08 | 271 | 274 | 269 | 269 | 36,000 | 269 |
| 2008-01-07 | 291 | 291 | 270 | 276 | 17,000 | 276 |
| 2008-01-04 | 300 | 300 | 286 | 286 | 16,000 | 286 |
分割・併合履歴 ： [1991-03-26]1株→1.06株
