4531 有機合成薬品工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 233 | 235 | 233 | 234 | 5,000 | 234 |
| 2010-12-29 | 232 | 238 | 231 | 238 | 57,000 | 238 |
| 2010-12-28 | 240 | 240 | 240 | 240 | 12,000 | 240 |
| 2010-12-27 | 242 | 242 | 240 | 242 | 19,000 | 242 |
| 2010-12-24 | 248 | 248 | 243 | 243 | 54,000 | 243 |
| 2010-12-22 | 244 | 246 | 242 | 245 | 24,000 | 245 |
| 2010-12-21 | 239 | 243 | 239 | 241 | 46,000 | 241 |
| 2010-12-20 | 234 | 237 | 232 | 237 | 46,000 | 237 |
| 2010-12-17 | 234 | 234 | 231 | 233 | 30,000 | 233 |
| 2010-12-16 | 225 | 231 | 225 | 231 | 32,000 | 231 |
| 2010-12-15 | 226 | 227 | 224 | 225 | 9,000 | 225 |
| 2010-12-14 | 225 | 226 | 225 | 226 | 19,000 | 226 |
| 2010-12-13 | 221 | 225 | 220 | 223 | 43,000 | 223 |
| 2010-12-10 | 217 | 219 | 217 | 219 | 41,000 | 219 |
| 2010-12-09 | 216 | 217 | 215 | 217 | 27,000 | 217 |
| 2010-12-08 | 215 | 217 | 214 | 214 | 39,000 | 214 |
| 2010-12-07 | 218 | 222 | 216 | 217 | 37,000 | 217 |
| 2010-12-06 | 210 | 217 | 210 | 216 | 30,000 | 216 |
| 2010-12-03 | 213 | 213 | 211 | 212 | 12,000 | 212 |
| 2010-12-02 | 215 | 215 | 212 | 213 | 15,000 | 213 |
| 2010-12-01 | 211 | 215 | 211 | 213 | 14,000 | 213 |
| 2010-11-30 | 214 | 218 | 214 | 215 | 31,000 | 215 |
| 2010-11-29 | 220 | 221 | 220 | 221 | 9,000 | 221 |
| 2010-11-26 | 224 | 224 | 221 | 222 | 6,000 | 222 |
| 2010-11-25 | 224 | 224 | 222 | 222 | 10,000 | 222 |
| 2010-11-24 | 215 | 225 | 208 | 224 | 36,000 | 224 |
| 2010-11-22 | 210 | 215 | 210 | 215 | 17,000 | 215 |
| 2010-11-19 | 212 | 213 | 210 | 210 | 10,000 | 210 |
| 2010-11-18 | 205 | 210 | 205 | 210 | 20,000 | 210 |
| 2010-11-17 | 205 | 205 | 204 | 205 | 7,000 | 205 |
| 2010-11-16 | 207 | 207 | 205 | 205 | 10,000 | 205 |
| 2010-11-15 | 206 | 207 | 206 | 207 | 6,000 | 207 |
| 2010-11-12 | 206 | 207 | 206 | 207 | 12,000 | 207 |
| 2010-11-11 | 204 | 207 | 204 | 205 | 15,000 | 205 |
| 2010-11-10 | 200 | 203 | 200 | 202 | 10,000 | 202 |
| 2010-11-09 | 202 | 202 | 200 | 200 | 22,000 | 200 |
| 2010-11-08 | 199 | 202 | 198 | 202 | 18,000 | 202 |
| 2010-11-05 | 199 | 202 | 198 | 201 | 30,000 | 201 |
| 2010-11-04 | 200 | 201 | 199 | 199 | 12,000 | 199 |
| 2010-11-02 | 204 | 204 | 202 | 202 | 7,000 | 202 |
| 2010-11-01 | 209 | 209 | 199 | 199 | 5,000 | 199 |
| 2010-10-29 | 204 | 204 | 200 | 202 | 28,000 | 202 |
| 2010-10-28 | 200 | 203 | 200 | 202 | 10,000 | 202 |
| 2010-10-27 | 198 | 199 | 196 | 198 | 24,000 | 198 |
| 2010-10-26 | 203 | 203 | 200 | 200 | 9,000 | 200 |
| 2010-10-25 | 201 | 202 | 200 | 202 | 21,000 | 202 |
| 2010-10-22 | 204 | 205 | 204 | 205 | 14,000 | 205 |
| 2010-10-21 | 205 | 205 | 201 | 204 | 8,000 | 204 |
| 2010-10-20 | 204 | 205 | 200 | 205 | 23,000 | 205 |
| 2010-10-19 | 200 | 204 | 200 | 204 | 11,000 | 204 |
| 2010-10-18 | 201 | 202 | 201 | 202 | 45,000 | 202 |
| 2010-10-15 | 202 | 202 | 201 | 202 | 23,000 | 202 |
| 2010-10-14 | 203 | 203 | 203 | 203 | 17,000 | 203 |
| 2010-10-13 | 202 | 203 | 202 | 203 | 13,000 | 203 |
| 2010-10-12 | 208 | 208 | 203 | 203 | 19,000 | 203 |
| 2010-10-08 | 208 | 208 | 206 | 208 | 16,000 | 208 |
| 2010-10-07 | 209 | 209 | 205 | 208 | 21,000 | 208 |
| 2010-10-06 | 214 | 214 | 210 | 210 | 25,000 | 210 |
| 2010-10-05 | 216 | 216 | 212 | 214 | 5,000 | 214 |
| 2010-10-04 | 216 | 216 | 214 | 216 | 6,000 | 216 |
| 2010-10-01 | 214 | 216 | 214 | 216 | 2,000 | 216 |
| 2010-09-30 | 216 | 218 | 216 | 218 | 8,000 | 218 |
| 2010-09-29 | 221 | 221 | 217 | 218 | 13,000 | 218 |
| 2010-09-28 | 220 | 221 | 220 | 221 | 5,000 | 221 |
| 2010-09-27 | 219 | 221 | 218 | 220 | 12,000 | 220 |
| 2010-09-24 | 215 | 218 | 215 | 216 | 10,000 | 216 |
| 2010-09-22 | 218 | 223 | 217 | 217 | 14,000 | 217 |
| 2010-09-21 | 215 | 215 | 214 | 215 | 8,000 | 215 |
| 2010-09-17 | 215 | 219 | 215 | 215 | 8,000 | 215 |
| 2010-09-16 | 214 | 214 | 212 | 212 | 5,000 | 212 |
| 2010-09-15 | 213 | 214 | 212 | 213 | 11,000 | 213 |
| 2010-09-14 | 216 | 216 | 215 | 215 | 9,000 | 215 |
| 2010-09-13 | 220 | 220 | 217 | 217 | 14,000 | 217 |
| 2010-09-10 | 223 | 223 | 220 | 220 | 25,000 | 220 |
| 2010-09-09 | 221 | 221 | 218 | 218 | 10,000 | 218 |
| 2010-09-08 | 213 | 214 | 213 | 213 | 7,000 | 213 |
| 2010-09-07 | 214 | 216 | 214 | 214 | 13,000 | 214 |
| 2010-09-06 | 211 | 213 | 211 | 213 | 10,000 | 213 |
| 2010-09-03 | 211 | 212 | 210 | 210 | 8,000 | 210 |
| 2010-09-02 | 214 | 214 | 211 | 211 | 15,000 | 211 |
| 2010-09-01 | 218 | 218 | 212 | 213 | 34,000 | 213 |
| 2010-08-31 | 221 | 223 | 218 | 218 | 13,000 | 218 |
| 2010-08-30 | 228 | 228 | 226 | 226 | 15,000 | 226 |
| 2010-08-27 | 217 | 223 | 217 | 223 | 11,000 | 223 |
| 2010-08-26 | 225 | 225 | 220 | 221 | 16,000 | 221 |
| 2010-08-25 | 228 | 228 | 224 | 225 | 22,000 | 225 |
| 2010-08-24 | 233 | 233 | 231 | 231 | 18,000 | 231 |
| 2010-08-23 | 234 | 234 | 233 | 233 | 3,000 | 233 |
| 2010-08-20 | 234 | 234 | 233 | 234 | 9,000 | 234 |
| 2010-08-19 | 235 | 235 | 233 | 233 | 4,000 | 233 |
| 2010-08-18 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 2010-08-17 | 235 | 235 | 235 | 235 | 7,000 | 235 |
| 2010-08-16 | 230 | 233 | 230 | 233 | 3,000 | 233 |
| 2010-08-13 | 234 | 237 | 234 | 234 | 8,000 | 234 |
| 2010-08-12 | 235 | 236 | 235 | 236 | 5,000 | 236 |
| 2010-08-11 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 2010-08-10 | 238 | 238 | 235 | 235 | 4,000 | 235 |
| 2010-08-09 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2010-08-06 | 236 | 237 | 234 | 236 | 7,000 | 236 |
| 2010-08-05 | 235 | 235 | 234 | 235 | 8,000 | 235 |
| 2010-08-04 | 234 | 234 | 234 | 234 | 4,000 | 234 |
| 2010-08-03 | 239 | 239 | 235 | 235 | 21,000 | 235 |
| 2010-08-02 | 233 | 235 | 233 | 235 | 4,000 | 235 |
| 2010-07-30 | 237 | 237 | 233 | 236 | 12,000 | 236 |
| 2010-07-29 | 234 | 238 | 234 | 237 | 12,000 | 237 |
| 2010-07-28 | 238 | 238 | 235 | 236 | 5,000 | 236 |
| 2010-07-27 | 235 | 238 | 235 | 238 | 5,000 | 238 |
| 2010-07-26 | 236 | 236 | 235 | 236 | 4,000 | 236 |
| 2010-07-23 | 233 | 237 | 231 | 232 | 16,000 | 232 |
| 2010-07-22 | 234 | 234 | 230 | 231 | 11,000 | 231 |
| 2010-07-21 | 243 | 243 | 227 | 227 | 16,000 | 227 |
| 2010-07-16 | 248 | 248 | 244 | 244 | 4,000 | 244 |
| 2010-07-15 | 248 | 248 | 248 | 248 | 6,000 | 248 |
| 2010-07-14 | 247 | 248 | 247 | 248 | 7,000 | 248 |
| 2010-07-13 | 243 | 248 | 243 | 247 | 9,000 | 247 |
| 2010-07-12 | 247 | 247 | 244 | 245 | 5,000 | 245 |
| 2010-07-09 | 246 | 247 | 242 | 245 | 17,000 | 245 |
| 2010-07-08 | 246 | 246 | 246 | 246 | 10,000 | 246 |
| 2010-07-07 | 245 | 245 | 243 | 245 | 10,000 | 245 |
| 2010-07-06 | 241 | 245 | 241 | 244 | 8,000 | 244 |
| 2010-07-05 | 244 | 244 | 243 | 244 | 9,000 | 244 |
| 2010-07-02 | 246 | 246 | 242 | 243 | 19,000 | 243 |
| 2010-07-01 | 239 | 242 | 232 | 241 | 15,000 | 241 |
| 2010-06-30 | 234 | 236 | 232 | 236 | 16,000 | 236 |
| 2010-06-29 | 243 | 245 | 241 | 242 | 23,000 | 242 |
| 2010-06-28 | 242 | 244 | 240 | 242 | 25,000 | 242 |
| 2010-06-25 | 241 | 241 | 238 | 239 | 9,000 | 239 |
| 2010-06-24 | 242 | 242 | 241 | 241 | 3,000 | 241 |
| 2010-06-23 | 237 | 239 | 235 | 239 | 6,000 | 239 |
| 2010-06-22 | 242 | 242 | 238 | 241 | 6,000 | 241 |
| 2010-06-21 | 245 | 247 | 244 | 244 | 16,000 | 244 |
| 2010-06-18 | 234 | 244 | 234 | 244 | 17,000 | 244 |
| 2010-06-17 | 233 | 234 | 229 | 234 | 18,000 | 234 |
| 2010-06-16 | 229 | 231 | 229 | 230 | 9,000 | 230 |
| 2010-06-15 | 229 | 229 | 227 | 229 | 13,000 | 229 |
| 2010-06-14 | 229 | 229 | 228 | 228 | 21,000 | 228 |
| 2010-06-11 | 233 | 233 | 227 | 229 | 35,000 | 229 |
| 2010-06-10 | 226 | 228 | 226 | 228 | 24,000 | 228 |
| 2010-06-09 | 229 | 229 | 228 | 229 | 13,000 | 229 |
| 2010-06-08 | 228 | 231 | 227 | 228 | 22,000 | 228 |
| 2010-06-07 | 232 | 232 | 232 | 232 | 8,000 | 232 |
| 2010-06-04 | 235 | 235 | 234 | 234 | 9,000 | 234 |
| 2010-06-03 | 231 | 235 | 231 | 235 | 7,000 | 235 |
| 2010-06-02 | 235 | 235 | 229 | 231 | 7,000 | 231 |
| 2010-06-01 | 232 | 237 | 232 | 237 | 5,000 | 237 |
| 2010-05-31 | 231 | 233 | 229 | 232 | 18,000 | 232 |
| 2010-05-28 | 235 | 235 | 227 | 231 | 31,000 | 231 |
| 2010-05-27 | 227 | 228 | 227 | 228 | 8,000 | 228 |
| 2010-05-26 | 232 | 233 | 228 | 232 | 19,000 | 232 |
| 2010-05-25 | 239 | 239 | 238 | 239 | 21,000 | 239 |
| 2010-05-24 | 232 | 234 | 227 | 233 | 23,000 | 233 |
| 2010-05-21 | 231 | 234 | 231 | 231 | 19,000 | 231 |
| 2010-05-20 | 239 | 240 | 237 | 239 | 7,000 | 239 |
| 2010-05-19 | 245 | 245 | 243 | 244 | 20,000 | 244 |
| 2010-05-18 | 248 | 248 | 245 | 248 | 17,000 | 248 |
| 2010-05-17 | 237 | 248 | 237 | 248 | 56,000 | 248 |
| 2010-05-14 | 248 | 248 | 237 | 237 | 11,000 | 237 |
| 2010-05-13 | 245 | 246 | 243 | 243 | 7,000 | 243 |
| 2010-05-12 | 246 | 246 | 244 | 245 | 25,000 | 245 |
| 2010-05-11 | 242 | 244 | 240 | 240 | 13,000 | 240 |
| 2010-05-10 | 235 | 242 | 234 | 240 | 15,000 | 240 |
| 2010-05-07 | 240 | 240 | 228 | 235 | 45,000 | 235 |
| 2010-05-06 | 243 | 243 | 238 | 240 | 14,000 | 240 |
| 2010-04-30 | 243 | 247 | 243 | 243 | 28,000 | 243 |
| 2010-04-28 | 251 | 251 | 242 | 242 | 30,000 | 242 |
| 2010-04-27 | 247 | 251 | 247 | 251 | 43,000 | 251 |
| 2010-04-26 | 248 | 249 | 247 | 247 | 51,000 | 247 |
| 2010-04-23 | 242 | 243 | 241 | 241 | 37,000 | 241 |
| 2010-04-22 | 247 | 247 | 240 | 243 | 20,000 | 243 |
| 2010-04-21 | 246 | 246 | 239 | 241 | 25,000 | 241 |
| 2010-04-20 | 240 | 243 | 239 | 239 | 32,000 | 239 |
| 2010-04-19 | 249 | 249 | 240 | 240 | 15,000 | 240 |
| 2010-04-16 | 253 | 253 | 250 | 250 | 16,000 | 250 |
| 2010-04-15 | 248 | 253 | 248 | 253 | 7,000 | 253 |
| 2010-04-14 | 248 | 252 | 248 | 248 | 27,000 | 248 |
| 2010-04-13 | 251 | 252 | 248 | 248 | 18,000 | 248 |
| 2010-04-12 | 255 | 255 | 251 | 251 | 18,000 | 251 |
| 2010-04-09 | 254 | 256 | 253 | 255 | 9,000 | 255 |
| 2010-04-08 | 251 | 255 | 251 | 254 | 20,000 | 254 |
| 2010-04-07 | 251 | 254 | 251 | 253 | 9,000 | 253 |
| 2010-04-06 | 250 | 252 | 247 | 251 | 27,000 | 251 |
| 2010-04-05 | 248 | 250 | 243 | 250 | 43,000 | 250 |
| 2010-04-02 | 250 | 250 | 246 | 248 | 21,000 | 248 |
| 2010-04-01 | 249 | 249 | 246 | 248 | 24,000 | 248 |
| 2010-03-31 | 249 | 250 | 247 | 250 | 21,000 | 250 |
| 2010-03-30 | 242 | 249 | 241 | 247 | 31,000 | 247 |
| 2010-03-29 | 244 | 244 | 236 | 239 | 16,000 | 239 |
| 2010-03-26 | 246 | 246 | 238 | 244 | 46,000 | 244 |
| 2010-03-25 | 246 | 246 | 245 | 246 | 16,000 | 246 |
| 2010-03-24 | 248 | 248 | 241 | 242 | 29,000 | 242 |
| 2010-03-23 | 248 | 248 | 240 | 241 | 13,000 | 241 |
| 2010-03-19 | 249 | 249 | 248 | 248 | 6,000 | 248 |
| 2010-03-18 | 254 | 254 | 246 | 246 | 19,000 | 246 |
| 2010-03-17 | 251 | 256 | 248 | 248 | 8,000 | 248 |
| 2010-03-16 | 249 | 250 | 249 | 250 | 12,000 | 250 |
| 2010-03-15 | 248 | 248 | 245 | 245 | 11,000 | 245 |
| 2010-03-12 | 233 | 245 | 233 | 243 | 29,000 | 243 |
| 2010-03-11 | 233 | 233 | 231 | 233 | 8,000 | 233 |
| 2010-03-10 | 233 | 234 | 232 | 233 | 12,000 | 233 |
| 2010-03-09 | 233 | 233 | 231 | 231 | 6,000 | 231 |
| 2010-03-08 | 235 | 238 | 233 | 233 | 18,000 | 233 |
| 2010-03-05 | 235 | 235 | 231 | 234 | 21,000 | 234 |
| 2010-03-04 | 233 | 235 | 233 | 235 | 5,000 | 235 |
| 2010-03-03 | 231 | 236 | 231 | 233 | 10,000 | 233 |
| 2010-03-02 | 230 | 235 | 230 | 235 | 15,000 | 235 |
| 2010-03-01 | 229 | 230 | 229 | 230 | 13,000 | 230 |
| 2010-02-26 | 231 | 231 | 226 | 229 | 37,000 | 229 |
| 2010-02-25 | 229 | 229 | 228 | 228 | 13,000 | 228 |
| 2010-02-24 | 230 | 230 | 229 | 229 | 11,000 | 229 |
| 2010-02-23 | 229 | 229 | 228 | 229 | 6,000 | 229 |
| 2010-02-22 | 229 | 230 | 229 | 229 | 14,000 | 229 |
| 2010-02-19 | 230 | 234 | 230 | 230 | 4,000 | 230 |
| 2010-02-18 | 230 | 231 | 230 | 230 | 13,000 | 230 |
| 2010-02-17 | 232 | 232 | 228 | 230 | 16,000 | 230 |
| 2010-02-16 | 237 | 237 | 229 | 230 | 28,000 | 230 |
| 2010-02-15 | 232 | 232 | 229 | 229 | 13,000 | 229 |
| 2010-02-12 | 237 | 237 | 231 | 231 | 16,000 | 231 |
| 2010-02-10 | 229 | 231 | 229 | 230 | 5,000 | 230 |
| 2010-02-09 | 232 | 234 | 228 | 229 | 24,000 | 229 |
| 2010-02-08 | 235 | 235 | 232 | 232 | 11,000 | 232 |
| 2010-02-05 | 238 | 238 | 231 | 237 | 13,000 | 237 |
| 2010-02-04 | 240 | 240 | 231 | 238 | 19,000 | 238 |
| 2010-02-03 | 240 | 240 | 240 | 240 | 19,000 | 240 |
| 2010-02-02 | 241 | 241 | 231 | 240 | 29,000 | 240 |
| 2010-02-01 | 228 | 243 | 228 | 243 | 43,000 | 243 |
| 2010-01-29 | 240 | 240 | 226 | 226 | 43,000 | 226 |
| 2010-01-28 | 240 | 241 | 240 | 240 | 14,000 | 240 |
| 2010-01-27 | 237 | 241 | 237 | 241 | 12,000 | 241 |
| 2010-01-26 | 245 | 246 | 245 | 245 | 11,000 | 245 |
| 2010-01-25 | 242 | 243 | 242 | 243 | 7,000 | 243 |
| 2010-01-22 | 251 | 251 | 246 | 247 | 15,000 | 247 |
| 2010-01-21 | 248 | 251 | 248 | 250 | 13,000 | 250 |
| 2010-01-20 | 250 | 252 | 250 | 251 | 14,000 | 251 |
| 2010-01-19 | 257 | 257 | 241 | 252 | 39,000 | 252 |
| 2010-01-18 | 260 | 261 | 258 | 258 | 20,000 | 258 |
| 2010-01-15 | 261 | 262 | 261 | 261 | 14,000 | 261 |
| 2010-01-14 | 266 | 269 | 261 | 264 | 44,000 | 264 |
| 2010-01-13 | 262 | 264 | 259 | 264 | 40,000 | 264 |
| 2010-01-12 | 260 | 264 | 260 | 262 | 28,000 | 262 |
| 2010-01-08 | 259 | 265 | 259 | 260 | 22,000 | 260 |
| 2010-01-07 | 251 | 258 | 251 | 258 | 31,000 | 258 |
| 2010-01-06 | 250 | 251 | 243 | 251 | 30,000 | 251 |
| 2010-01-05 | 247 | 250 | 243 | 244 | 43,000 | 244 |
| 2010-01-04 | 233 | 239 | 233 | 239 | 10,000 | 239 |
分割・併合履歴 ： [1991-03-26]1株→1.06株
