4531 有機合成薬品工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 236 | 236 | 233 | 235 | 11,000 | 235 |
| 2009-12-29 | 238 | 238 | 232 | 233 | 24,000 | 233 |
| 2009-12-28 | 233 | 235 | 232 | 233 | 17,000 | 233 |
| 2009-12-25 | 234 | 234 | 231 | 232 | 21,000 | 232 |
| 2009-12-24 | 233 | 233 | 229 | 229 | 23,000 | 229 |
| 2009-12-22 | 229 | 230 | 229 | 229 | 14,000 | 229 |
| 2009-12-21 | 231 | 231 | 227 | 228 | 25,000 | 228 |
| 2009-12-18 | 225 | 228 | 225 | 227 | 106,000 | 227 |
| 2009-12-17 | 224 | 226 | 224 | 225 | 24,000 | 225 |
| 2009-12-16 | 222 | 225 | 222 | 224 | 13,000 | 224 |
| 2009-12-15 | 234 | 234 | 226 | 227 | 36,000 | 227 |
| 2009-12-14 | 235 | 235 | 232 | 234 | 18,000 | 234 |
| 2009-12-11 | 233 | 234 | 232 | 233 | 30,000 | 233 |
| 2009-12-10 | 233 | 233 | 230 | 230 | 17,000 | 230 |
| 2009-12-09 | 230 | 232 | 230 | 230 | 13,000 | 230 |
| 2009-12-08 | 233 | 235 | 230 | 230 | 20,000 | 230 |
| 2009-12-07 | 238 | 238 | 235 | 235 | 16,000 | 235 |
| 2009-12-04 | 233 | 234 | 228 | 234 | 15,000 | 234 |
| 2009-12-03 | 224 | 234 | 224 | 232 | 11,000 | 232 |
| 2009-12-02 | 230 | 231 | 224 | 224 | 32,000 | 224 |
| 2009-12-01 | 225 | 234 | 224 | 234 | 26,000 | 234 |
| 2009-11-30 | 232 | 234 | 229 | 234 | 16,000 | 234 |
| 2009-11-27 | 235 | 239 | 229 | 230 | 23,000 | 230 |
| 2009-11-26 | 233 | 237 | 228 | 237 | 19,000 | 237 |
| 2009-11-25 | 231 | 236 | 230 | 230 | 13,000 | 230 |
| 2009-11-24 | 233 | 239 | 233 | 233 | 16,000 | 233 |
| 2009-11-20 | 233 | 239 | 232 | 236 | 14,000 | 236 |
| 2009-11-19 | 233 | 239 | 233 | 236 | 11,000 | 236 |
| 2009-11-18 | 238 | 240 | 233 | 235 | 33,000 | 235 |
| 2009-11-17 | 251 | 251 | 238 | 238 | 32,000 | 238 |
| 2009-11-16 | 251 | 253 | 250 | 251 | 14,000 | 251 |
| 2009-11-13 | 250 | 250 | 250 | 250 | 10,000 | 250 |
| 2009-11-12 | 246 | 253 | 246 | 250 | 22,000 | 250 |
| 2009-11-11 | 250 | 254 | 250 | 251 | 12,000 | 251 |
| 2009-11-10 | 254 | 255 | 250 | 251 | 30,000 | 251 |
| 2009-11-09 | 255 | 255 | 253 | 254 | 11,000 | 254 |
| 2009-11-06 | 255 | 256 | 254 | 255 | 29,000 | 255 |
| 2009-11-05 | 255 | 257 | 255 | 257 | 39,000 | 257 |
| 2009-11-04 | 259 | 259 | 254 | 254 | 36,000 | 254 |
| 2009-11-02 | 259 | 260 | 259 | 259 | 18,000 | 259 |
| 2009-10-30 | 257 | 262 | 255 | 259 | 63,000 | 259 |
| 2009-10-29 | 256 | 257 | 256 | 257 | 20,000 | 257 |
| 2009-10-28 | 259 | 260 | 259 | 259 | 21,000 | 259 |
| 2009-10-27 | 262 | 262 | 258 | 259 | 28,000 | 259 |
| 2009-10-26 | 260 | 262 | 259 | 259 | 28,000 | 259 |
| 2009-10-23 | 262 | 263 | 261 | 263 | 45,000 | 263 |
| 2009-10-22 | 268 | 268 | 262 | 262 | 35,000 | 262 |
| 2009-10-21 | 270 | 270 | 268 | 268 | 13,000 | 268 |
| 2009-10-20 | 271 | 271 | 270 | 271 | 12,000 | 271 |
| 2009-10-19 | 270 | 270 | 267 | 270 | 12,000 | 270 |
| 2009-10-16 | 269 | 269 | 266 | 269 | 12,000 | 269 |
| 2009-10-15 | 267 | 268 | 267 | 268 | 12,000 | 268 |
| 2009-10-14 | 266 | 272 | 266 | 268 | 14,000 | 268 |
| 2009-10-13 | 270 | 270 | 266 | 269 | 16,000 | 269 |
| 2009-10-09 | 267 | 268 | 266 | 266 | 13,000 | 266 |
| 2009-10-08 | 266 | 270 | 266 | 270 | 12,000 | 270 |
| 2009-10-07 | 266 | 269 | 263 | 266 | 15,000 | 266 |
| 2009-10-06 | 270 | 270 | 266 | 266 | 4,000 | 266 |
| 2009-10-05 | 270 | 270 | 265 | 270 | 10,000 | 270 |
| 2009-10-02 | 266 | 269 | 266 | 269 | 24,000 | 269 |
| 2009-10-01 | 276 | 277 | 275 | 276 | 14,000 | 276 |
| 2009-09-30 | 272 | 275 | 272 | 275 | 7,000 | 275 |
| 2009-09-29 | 273 | 274 | 269 | 272 | 7,000 | 272 |
| 2009-09-28 | 276 | 276 | 264 | 273 | 20,000 | 273 |
| 2009-09-25 | 276 | 277 | 272 | 275 | 14,000 | 275 |
| 2009-09-24 | 273 | 281 | 273 | 281 | 22,000 | 281 |
| 2009-09-18 | 274 | 276 | 272 | 276 | 16,000 | 276 |
| 2009-09-17 | 276 | 277 | 272 | 272 | 49,000 | 272 |
| 2009-09-16 | 278 | 278 | 273 | 274 | 39,000 | 274 |
| 2009-09-15 | 282 | 282 | 277 | 282 | 59,000 | 282 |
| 2009-09-14 | 285 | 285 | 280 | 282 | 37,000 | 282 |
| 2009-09-11 | 291 | 291 | 285 | 285 | 25,000 | 285 |
| 2009-09-10 | 286 | 289 | 285 | 287 | 10,000 | 287 |
| 2009-09-09 | 289 | 290 | 285 | 285 | 15,000 | 285 |
| 2009-09-08 | 285 | 286 | 285 | 286 | 36,000 | 286 |
| 2009-09-07 | 286 | 286 | 286 | 286 | 8,000 | 286 |
| 2009-09-04 | 286 | 287 | 286 | 286 | 9,000 | 286 |
| 2009-09-03 | 289 | 289 | 287 | 287 | 27,000 | 287 |
| 2009-09-02 | 291 | 291 | 288 | 288 | 32,000 | 288 |
| 2009-09-01 | 292 | 293 | 292 | 292 | 12,000 | 292 |
| 2009-08-31 | 293 | 295 | 290 | 292 | 37,000 | 292 |
| 2009-08-28 | 289 | 292 | 289 | 292 | 11,000 | 292 |
| 2009-08-27 | 292 | 293 | 290 | 291 | 19,000 | 291 |
| 2009-08-26 | 292 | 292 | 289 | 289 | 19,000 | 289 |
| 2009-08-25 | 291 | 291 | 287 | 289 | 32,000 | 289 |
| 2009-08-24 | 290 | 291 | 289 | 291 | 17,000 | 291 |
| 2009-08-21 | 289 | 295 | 287 | 287 | 25,000 | 287 |
| 2009-08-20 | 287 | 288 | 278 | 287 | 46,000 | 287 |
| 2009-08-19 | 288 | 290 | 287 | 290 | 10,000 | 290 |
| 2009-08-18 | 290 | 290 | 285 | 290 | 14,000 | 290 |
| 2009-08-17 | 297 | 297 | 288 | 289 | 33,000 | 289 |
| 2009-08-14 | 294 | 298 | 294 | 298 | 6,000 | 298 |
| 2009-08-13 | 297 | 297 | 294 | 294 | 12,000 | 294 |
| 2009-08-12 | 295 | 296 | 293 | 293 | 21,000 | 293 |
| 2009-08-11 | 296 | 297 | 296 | 297 | 13,000 | 297 |
| 2009-08-10 | 293 | 300 | 293 | 296 | 25,000 | 296 |
| 2009-08-07 | 292 | 295 | 292 | 293 | 10,000 | 293 |
| 2009-08-06 | 293 | 293 | 288 | 290 | 28,000 | 290 |
| 2009-08-05 | 301 | 301 | 296 | 297 | 35,000 | 297 |
| 2009-08-04 | 301 | 302 | 298 | 302 | 53,000 | 302 |
| 2009-08-03 | 299 | 303 | 296 | 302 | 86,000 | 302 |
| 2009-07-31 | 288 | 297 | 287 | 295 | 42,000 | 295 |
| 2009-07-30 | 287 | 288 | 284 | 284 | 34,000 | 284 |
| 2009-07-29 | 284 | 287 | 284 | 285 | 13,000 | 285 |
| 2009-07-28 | 289 | 289 | 285 | 286 | 13,000 | 286 |
| 2009-07-27 | 287 | 290 | 284 | 289 | 23,000 | 289 |
| 2009-07-24 | 285 | 286 | 282 | 283 | 23,000 | 283 |
| 2009-07-23 | 282 | 285 | 282 | 283 | 38,000 | 283 |
| 2009-07-22 | 278 | 284 | 278 | 282 | 45,000 | 282 |
| 2009-07-21 | 275 | 278 | 275 | 277 | 31,000 | 277 |
| 2009-07-17 | 279 | 279 | 270 | 276 | 39,000 | 276 |
| 2009-07-16 | 280 | 285 | 275 | 275 | 56,000 | 275 |
| 2009-07-15 | 271 | 277 | 271 | 276 | 31,000 | 276 |
| 2009-07-14 | 280 | 280 | 273 | 273 | 36,000 | 273 |
| 2009-07-13 | 285 | 285 | 275 | 275 | 58,000 | 275 |
| 2009-07-10 | 280 | 285 | 280 | 282 | 37,000 | 282 |
| 2009-07-09 | 284 | 285 | 282 | 282 | 32,000 | 282 |
| 2009-07-08 | 294 | 294 | 286 | 287 | 92,000 | 287 |
| 2009-07-07 | 297 | 298 | 294 | 294 | 58,000 | 294 |
| 2009-07-06 | 295 | 297 | 294 | 296 | 48,000 | 296 |
| 2009-07-03 | 299 | 299 | 291 | 294 | 63,000 | 294 |
| 2009-07-02 | 298 | 299 | 294 | 296 | 22,000 | 296 |
| 2009-07-01 | 297 | 300 | 295 | 298 | 28,000 | 298 |
| 2009-06-30 | 297 | 298 | 294 | 296 | 56,000 | 296 |
| 2009-06-29 | 300 | 300 | 296 | 296 | 25,000 | 296 |
| 2009-06-26 | 300 | 300 | 298 | 299 | 16,000 | 299 |
| 2009-06-25 | 297 | 298 | 296 | 298 | 31,000 | 298 |
| 2009-06-24 | 300 | 300 | 295 | 296 | 45,000 | 296 |
| 2009-06-23 | 300 | 300 | 295 | 297 | 42,000 | 297 |
| 2009-06-22 | 303 | 305 | 302 | 302 | 53,000 | 302 |
| 2009-06-19 | 299 | 303 | 298 | 302 | 64,000 | 302 |
| 2009-06-18 | 300 | 300 | 297 | 297 | 27,000 | 297 |
| 2009-06-17 | 299 | 299 | 293 | 296 | 22,000 | 296 |
| 2009-06-16 | 301 | 304 | 295 | 296 | 87,000 | 296 |
| 2009-06-15 | 305 | 305 | 302 | 303 | 48,000 | 303 |
| 2009-06-12 | 301 | 303 | 301 | 301 | 35,000 | 301 |
| 2009-06-11 | 304 | 305 | 300 | 303 | 30,000 | 303 |
| 2009-06-10 | 301 | 304 | 300 | 302 | 33,000 | 302 |
| 2009-06-09 | 309 | 309 | 300 | 301 | 65,000 | 301 |
| 2009-06-08 | 307 | 315 | 306 | 307 | 62,000 | 307 |
| 2009-06-05 | 305 | 305 | 302 | 302 | 28,000 | 302 |
| 2009-06-04 | 300 | 305 | 297 | 302 | 94,000 | 302 |
| 2009-06-03 | 300 | 300 | 296 | 299 | 50,000 | 299 |
| 2009-06-02 | 304 | 304 | 295 | 300 | 96,000 | 300 |
| 2009-06-01 | 306 | 310 | 297 | 299 | 109,000 | 299 |
| 2009-05-29 | 309 | 310 | 298 | 301 | 231,000 | 301 |
| 2009-05-28 | 313 | 313 | 310 | 313 | 10,000 | 313 |
| 2009-05-27 | 314 | 317 | 313 | 313 | 42,000 | 313 |
| 2009-05-26 | 313 | 316 | 309 | 313 | 40,000 | 313 |
| 2009-05-25 | 310 | 310 | 306 | 308 | 25,000 | 308 |
| 2009-05-22 | 309 | 309 | 307 | 307 | 9,000 | 307 |
| 2009-05-21 | 310 | 310 | 304 | 309 | 23,000 | 309 |
| 2009-05-20 | 308 | 310 | 298 | 310 | 55,000 | 310 |
| 2009-05-19 | 321 | 321 | 304 | 311 | 61,000 | 311 |
| 2009-05-18 | 315 | 327 | 315 | 321 | 43,000 | 321 |
| 2009-05-15 | 315 | 316 | 303 | 311 | 64,000 | 311 |
| 2009-05-14 | 328 | 328 | 315 | 316 | 30,000 | 316 |
| 2009-05-13 | 329 | 332 | 326 | 329 | 37,000 | 329 |
| 2009-05-12 | 331 | 336 | 330 | 334 | 67,000 | 334 |
| 2009-05-11 | 318 | 331 | 315 | 329 | 109,000 | 329 |
| 2009-05-08 | 298 | 313 | 297 | 311 | 142,000 | 311 |
| 2009-05-07 | 299 | 300 | 290 | 294 | 78,000 | 294 |
| 2009-05-01 | 296 | 299 | 296 | 296 | 36,000 | 296 |
| 2009-04-30 | 309 | 309 | 300 | 301 | 58,000 | 301 |
| 2009-04-28 | 307 | 307 | 300 | 304 | 36,000 | 304 |
| 2009-04-27 | 310 | 311 | 306 | 306 | 27,000 | 306 |
| 2009-04-24 | 295 | 310 | 295 | 299 | 65,000 | 299 |
| 2009-04-23 | 302 | 302 | 292 | 296 | 21,000 | 296 |
| 2009-04-22 | 298 | 300 | 297 | 300 | 13,000 | 300 |
| 2009-04-21 | 306 | 310 | 302 | 303 | 35,000 | 303 |
| 2009-04-20 | 301 | 305 | 298 | 305 | 36,000 | 305 |
| 2009-04-17 | 296 | 305 | 289 | 301 | 55,000 | 301 |
| 2009-04-16 | 294 | 294 | 292 | 293 | 30,000 | 293 |
| 2009-04-15 | 294 | 296 | 289 | 291 | 30,000 | 291 |
| 2009-04-14 | 292 | 297 | 290 | 297 | 37,000 | 297 |
| 2009-04-13 | 300 | 300 | 291 | 295 | 23,000 | 295 |
| 2009-04-10 | 296 | 296 | 291 | 296 | 9,000 | 296 |
| 2009-04-09 | 293 | 298 | 292 | 296 | 16,000 | 296 |
| 2009-04-08 | 291 | 296 | 291 | 292 | 18,000 | 292 |
| 2009-04-07 | 291 | 294 | 290 | 294 | 23,000 | 294 |
| 2009-04-06 | 301 | 308 | 290 | 296 | 42,000 | 296 |
| 2009-04-03 | 310 | 311 | 300 | 300 | 22,000 | 300 |
| 2009-04-02 | 309 | 311 | 305 | 310 | 20,000 | 310 |
| 2009-04-01 | 305 | 310 | 303 | 307 | 14,000 | 307 |
| 2009-03-31 | 313 | 315 | 304 | 304 | 35,000 | 304 |
| 2009-03-30 | 330 | 330 | 316 | 318 | 50,000 | 318 |
| 2009-03-27 | 326 | 327 | 322 | 325 | 29,000 | 325 |
| 2009-03-26 | 329 | 329 | 316 | 326 | 50,000 | 326 |
| 2009-03-25 | 303 | 331 | 303 | 331 | 92,000 | 331 |
| 2009-03-24 | 304 | 304 | 298 | 303 | 22,000 | 303 |
| 2009-03-23 | 306 | 306 | 296 | 299 | 29,000 | 299 |
| 2009-03-19 | 302 | 302 | 300 | 301 | 9,000 | 301 |
| 2009-03-18 | 304 | 304 | 300 | 301 | 13,000 | 301 |
| 2009-03-17 | 313 | 313 | 297 | 300 | 42,000 | 300 |
| 2009-03-16 | 304 | 318 | 304 | 308 | 26,000 | 308 |
| 2009-03-13 | 313 | 313 | 303 | 304 | 53,000 | 304 |
| 2009-03-12 | 303 | 305 | 294 | 295 | 34,000 | 295 |
| 2009-03-11 | 299 | 305 | 299 | 301 | 35,000 | 301 |
| 2009-03-10 | 315 | 315 | 285 | 291 | 115,000 | 291 |
| 2009-03-09 | 329 | 329 | 313 | 319 | 27,000 | 319 |
| 2009-03-06 | 331 | 335 | 325 | 329 | 49,000 | 329 |
| 2009-03-05 | 324 | 334 | 321 | 334 | 74,000 | 334 |
| 2009-03-04 | 317 | 320 | 310 | 320 | 81,000 | 320 |
| 2009-03-03 | 310 | 316 | 306 | 315 | 39,000 | 315 |
| 2009-03-02 | 310 | 318 | 309 | 311 | 43,000 | 311 |
| 2009-02-27 | 303 | 315 | 302 | 310 | 81,000 | 310 |
| 2009-02-26 | 292 | 301 | 287 | 301 | 47,000 | 301 |
| 2009-02-25 | 298 | 300 | 285 | 287 | 50,000 | 287 |
| 2009-02-24 | 280 | 301 | 278 | 301 | 90,000 | 301 |
| 2009-02-23 | 270 | 284 | 270 | 284 | 93,000 | 284 |
| 2009-02-20 | 275 | 275 | 265 | 270 | 56,000 | 270 |
| 2009-02-19 | 280 | 280 | 273 | 277 | 52,000 | 277 |
| 2009-02-18 | 275 | 281 | 272 | 273 | 43,000 | 273 |
| 2009-02-17 | 280 | 285 | 278 | 280 | 20,000 | 280 |
| 2009-02-16 | 291 | 291 | 282 | 285 | 42,000 | 285 |
| 2009-02-13 | 280 | 284 | 268 | 282 | 155,000 | 282 |
| 2009-02-12 | 283 | 295 | 276 | 284 | 155,000 | 284 |
| 2009-02-10 | 262 | 288 | 258 | 288 | 284,000 | 288 |
| 2009-02-09 | 286 | 291 | 261 | 261 | 133,000 | 261 |
| 2009-02-06 | 297 | 300 | 285 | 290 | 79,000 | 290 |
| 2009-02-05 | 292 | 292 | 278 | 287 | 122,000 | 287 |
| 2009-02-04 | 292 | 298 | 292 | 292 | 37,000 | 292 |
| 2009-02-03 | 302 | 304 | 286 | 291 | 101,000 | 291 |
| 2009-02-02 | 325 | 325 | 307 | 307 | 126,000 | 307 |
| 2009-01-30 | 332 | 332 | 328 | 332 | 54,000 | 332 |
| 2009-01-29 | 330 | 333 | 323 | 333 | 125,000 | 333 |
| 2009-01-28 | 334 | 334 | 323 | 328 | 64,000 | 328 |
| 2009-01-27 | 315 | 335 | 313 | 333 | 254,000 | 333 |
| 2009-01-26 | 333 | 340 | 315 | 316 | 195,000 | 316 |
| 2009-01-23 | 336 | 356 | 330 | 331 | 386,000 | 331 |
| 2009-01-22 | 344 | 349 | 335 | 336 | 161,000 | 336 |
| 2009-01-21 | 345 | 355 | 343 | 343 | 285,000 | 343 |
| 2009-01-20 | 348 | 362 | 337 | 355 | 676,000 | 355 |
| 2009-01-19 | 378 | 385 | 346 | 352 | 1,298,000 | 352 |
| 2009-01-16 | 454 | 459 | 383 | 383 | 846,000 | 383 |
| 2009-01-15 | 476 | 476 | 448 | 463 | 180,000 | 463 |
| 2009-01-14 | 475 | 475 | 466 | 472 | 56,000 | 472 |
| 2009-01-13 | 470 | 478 | 470 | 477 | 74,000 | 477 |
| 2009-01-09 | 477 | 478 | 466 | 475 | 72,000 | 475 |
| 2009-01-08 | 476 | 476 | 471 | 475 | 49,000 | 475 |
| 2009-01-07 | 479 | 479 | 472 | 479 | 25,000 | 479 |
| 2009-01-06 | 489 | 489 | 478 | 481 | 39,000 | 481 |
| 2009-01-05 | 482 | 491 | 479 | 488 | 21,000 | 488 |
分割・併合履歴 ： [1991-03-26]1株→1.06株
