4531 有機合成薬品工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	185	186	184	186	7,000	186
2011-12-29	187	187	184	186	12,000	186
2011-12-28	184	184	184	184	1,000	184
2011-12-27	188	188	183	185	27,000	185
2011-12-26	187	187	185	186	17,000	186
2011-12-22	181	187	181	187	14,000	187
2011-12-21	182	186	182	183	34,000	183
2011-12-20	172	180	171	178	14,000	178
2011-12-19	168	169	168	169	6,000	169
2011-12-16	174	174	171	171	3,000	171
2011-12-15	172	172	170	172	6,000	172
2011-12-14	171	174	170	174	17,000	174
2011-12-13	168	170	168	170	7,000	170
2011-12-12	169	169	168	168	12,000	168
2011-12-09	167	167	165	167	18,000	167
2011-12-08	167	167	165	167	15,000	167
2011-12-07	169	169	162	163	7,000	163
2011-12-06	165	168	165	167	5,000	167
2011-12-05	163	165	163	165	5,000	165
2011-12-02	165	165	165	165	8,000	165
2011-12-01	165	165	165	165	14,000	165
2011-11-30	161	171	161	161	36,000	161
2011-11-29	159	159	158	158	2,000	158
2011-11-28	158	159	158	159	4,000	159
2011-11-25	153	154	153	154	4,000	154
2011-11-24	152	154	152	153	22,000	153
2011-11-22	153	157	152	152	20,000	152
2011-11-21	154	154	154	154	1,000	154
2011-11-18	153	153	153	153	3,000	153
2011-11-17	151	154	151	151	9,000	151
2011-11-16	149	149	149	149	2,000	149
2011-11-15	151	151	150	150	6,000	150
2011-11-14	151	151	151	151	2,000	151
2011-11-11	152	152	150	150	19,000	150
2011-11-10	156	156	143	152	23,000	152
2011-11-09	156	158	152	158	22,000	158
2011-11-08	157	159	157	159	3,000	159
2011-11-07	157	157	157	157	2,000	157
2011-11-04	158	159	158	159	2,000	159
2011-11-02	160	160	160	160	6,000	160
2011-11-01	160	163	160	161	5,000	161
2011-10-31	163	163	160	160	6,000	160
2011-10-28	159	163	159	163	18,000	163
2011-10-27	159	159	158	159	8,000	159
2011-10-26	161	161	158	159	6,000	159
2011-10-25	161	162	156	161	25,000	161
2011-10-24	163	163	160	162	13,000	162
2011-10-21	159	160	159	160	9,000	160
2011-10-20	165	165	161	162	13,000	162
2011-10-19	168	168	168	168	2,000	168
2011-10-18	169	169	165	168	9,000	168
2011-10-17	170	170	165	169	5,000	169
2011-10-14	165	168	165	165	4,000	165
2011-10-13	163	165	163	165	22,000	165
2011-10-12	162	163	162	163	4,000	163
2011-10-11	164	168	163	164	8,000	164
2011-10-07	161	162	161	161	6,000	161
2011-10-06	162	162	161	161	3,000	161
2011-10-05	161	162	161	161	9,000	161
2011-10-04	162	162	161	162	21,000	162
2011-10-03	169	170	164	164	20,000	164
2011-09-30	175	175	171	173	15,000	173
2011-09-29	177	177	171	171	8,000	171
2011-09-28	172	176	171	176	18,000	176
2011-09-27	169	174	169	172	9,000	172
2011-09-26	163	164	163	164	34,000	164
2011-09-22	169	169	156	163	21,000	163
2011-09-21	168	169	165	169	7,000	169
2011-09-20	163	168	163	168	6,000	168
2011-09-16	170	170	167	168	15,000	168
2011-09-15	167	167	167	167	9,000	167
2011-09-14	164	168	164	168	5,000	168
2011-09-13	168	172	166	166	11,000	166
2011-09-12	171	171	168	168	6,000	168
2011-09-09	173	175	173	175	17,000	175
2011-09-08	175	177	174	174	7,000	174
2011-09-07	174	176	174	176	7,000	176
2011-09-06	176	177	175	177	10,000	177
2011-09-05	181	181	175	175	13,000	175
2011-09-02	181	182	181	182	11,000	182
2011-09-01	182	182	181	181	4,000	181
2011-08-31	182	182	180	180	4,000	180
2011-08-30	183	183	181	183	10,000	183
2011-08-29	180	182	180	181	6,000	181
2011-08-26	183	184	183	183	4,000	183
2011-08-25	185	185	181	181	7,000	181
2011-08-24	185	185	183	183	8,000	183
2011-08-23	184	184	175	183	12,000	183
2011-08-22	184	184	179	182	8,000	182
2011-08-19	180	184	177	184	14,000	184
2011-08-18	182	183	179	180	12,000	180
2011-08-17	183	183	179	179	9,000	179
2011-08-16	177	184	177	184	16,000	184
2011-08-15	181	186	180	181	11,000	181
2011-08-12	176	178	174	178	10,000	178
2011-08-11	169	171	169	171	9,000	171
2011-08-10	172	172	171	171	12,000	171
2011-08-09	172	172	165	168	19,000	168
2011-08-08	177	177	174	175	10,000	175
2011-08-05	179	179	177	177	10,000	177
2011-08-04	176	180	176	179	7,000	179
2011-08-03	177	177	175	176	30,000	176
2011-08-02	183	183	181	181	6,000	181
2011-08-01	181	183	181	183	14,000	183
2011-07-29	186	186	184	184	18,000	184
2011-07-28	189	189	187	188	20,000	188
2011-07-27	193	193	189	189	23,000	189
2011-07-26	194	195	190	194	25,000	194
2011-07-25	197	197	196	197	3,000	197
2011-07-22	202	202	196	198	15,000	198
2011-07-21	197	198	197	198	5,000	198
2011-07-20	195	198	195	198	16,000	198
2011-07-19	194	195	193	194	15,000	194
2011-07-15	192	194	192	194	13,000	194
2011-07-14	194	194	192	192	17,000	192
2011-07-13	197	198	195	197	21,000	197
2011-07-12	198	198	195	196	9,000	196
2011-07-11	199	200	196	199	14,000	199
2011-07-08	198	202	198	198	14,000	198
2011-07-07	201	202	199	202	14,000	202
2011-07-06	195	197	194	197	12,000	197
2011-07-05	193	199	193	195	5,000	195
2011-07-04	193	196	193	193	17,000	193
2011-07-01	193	193	191	191	11,000	191
2011-06-30	188	193	187	193	18,000	193
2011-06-29	188	189	186	189	14,000	189
2011-06-28	191	191	188	189	6,000	189
2011-06-27	188	188	186	188	13,000	188
2011-06-24	191	191	183	189	29,000	189
2011-06-23	191	191	185	190	21,000	190
2011-06-22	188	190	188	190	10,000	190
2011-06-21	186	188	185	188	10,000	188
2011-06-20	188	188	182	183	12,000	183
2011-06-17	193	193	190	190	17,000	190
2011-06-16	190	190	188	188	6,000	188
2011-06-15	190	195	186	194	25,000	194
2011-06-14	186	189	182	189	28,000	189
2011-06-13	189	189	187	188	15,000	188
2011-06-10	192	194	192	193	22,000	193
2011-06-09	194	194	191	191	14,000	191
2011-06-08	195	197	194	197	10,000	197
2011-06-07	201	201	196	198	8,000	198
2011-06-06	202	202	194	198	13,000	198
2011-06-03	200	203	200	202	15,000	202
2011-06-02	197	200	195	200	39,000	200
2011-06-01	202	202	198	198	12,000	198
2011-05-31	200	201	200	201	6,000	201
2011-05-30	203	203	199	200	9,000	200
2011-05-27	206	206	196	203	24,000	203
2011-05-26	203	203	202	202	9,000	202
2011-05-24	202	202	201	202	8,000	202
2011-05-23	206	206	200	200	8,000	200
2011-05-20	209	209	207	207	12,000	207
2011-05-19	210	211	208	208	16,000	208
2011-05-18	217	218	214	215	11,000	215
2011-05-17	213	216	209	214	30,000	214
2011-05-16	214	222	213	219	35,000	219
2011-05-13	219	221	215	215	17,000	215
2011-05-12	222	223	219	219	19,000	219
2011-05-11	219	222	219	222	7,000	222
2011-05-10	217	221	217	221	9,000	221
2011-05-09	224	224	217	217	20,000	217
2011-05-06	214	225	214	225	15,000	225
2011-05-02	219	222	213	214	44,000	214
2011-04-28	215	218	212	212	21,000	212
2011-04-27	220	220	207	215	21,000	215
2011-04-26	215	215	210	212	14,000	212
2011-04-25	217	222	215	215	23,000	215
2011-04-22	223	223	217	220	26,000	220
2011-04-21	225	225	219	221	13,000	221
2011-04-20	223	227	223	225	9,000	225
2011-04-19	226	226	214	223	31,000	223
2011-04-18	226	232	226	230	24,000	230
2011-04-15	236	240	223	226	147,000	226
2011-04-14	205	254	205	248	160,000	248
2011-04-13	205	207	204	204	9,000	204
2011-04-12	210	210	201	206	18,000	206
2011-04-11	204	205	201	205	13,000	205
2011-04-08	200	208	199	201	17,000	201
2011-04-07	199	200	198	200	20,000	200
2011-04-06	204	204	200	200	13,000	200
2011-04-05	208	210	206	207	36,000	207
2011-04-04	210	210	210	210	12,000	210
2011-04-01	212	212	209	210	19,000	210
2011-03-31	215	215	209	210	44,000	210
2011-03-30	214	214	208	210	80,000	210
2011-03-29	207	214	207	214	14,000	214
2011-03-28	212	212	209	212	35,000	212
2011-03-25	217	217	212	214	28,000	214
2011-03-24	216	216	211	213	30,000	213
2011-03-23	217	220	205	214	83,000	214
2011-03-22	215	220	212	216	96,000	216
2011-03-18	204	208	200	207	74,000	207
2011-03-17	180	217	180	196	172,000	196
2011-03-16	164	177	164	172	81,000	172
2011-03-15	206	217	142	169	96,000	169
2011-03-14	201	229	201	222	40,000	222
2011-03-11	251	251	249	249	47,000	249
2011-03-10	256	256	251	251	8,000	251
2011-03-09	259	259	254	254	13,000	254
2011-03-08	263	264	259	259	26,000	259
2011-03-07	259	262	257	260	53,000	260
2011-03-04	262	262	257	257	33,000	257
2011-03-03	244	258	244	256	31,000	256
2011-03-02	246	246	243	244	21,000	244
2011-03-01	244	245	244	245	11,000	245
2011-02-28	240	240	238	239	14,000	239
2011-02-25	238	241	238	238	16,000	238
2011-02-24	238	240	237	237	19,000	237
2011-02-23	239	242	237	239	11,000	239
2011-02-22	243	243	239	239	9,000	239
2011-02-21	239	245	239	245	33,000	245
2011-02-18	239	240	238	238	15,000	238
2011-02-17	241	241	237	238	30,000	238
2011-02-16	243	245	240	240	18,000	240
2011-02-15	245	247	243	244	8,000	244
2011-02-14	238	242	238	242	4,000	242
2011-02-10	238	238	234	237	12,000	237
2011-02-09	239	239	237	238	20,000	238
2011-02-08	241	241	240	240	7,000	240
2011-02-07	240	243	240	241	10,000	241
2011-02-04	244	244	237	239	12,000	239
2011-02-03	241	241	239	239	12,000	239
2011-02-02	241	243	241	242	10,000	242
2011-02-01	243	245	239	241	30,000	241
2011-01-31	240	241	237	239	18,000	239
2011-01-28	234	243	234	241	17,000	241
2011-01-27	240	240	240	240	7,000	240
2011-01-26	242	242	240	240	12,000	240
2011-01-25	244	244	241	242	27,000	242
2011-01-24	242	242	241	241	11,000	241
2011-01-21	242	243	242	242	14,000	242
2011-01-20	242	243	242	242	9,000	242
2011-01-19	243	243	242	242	11,000	242
2011-01-18	243	243	241	241	4,000	241
2011-01-17	239	240	238	240	6,000	240
2011-01-14	237	241	236	239	14,000	239
2011-01-13	242	242	238	239	13,000	239
2011-01-12	241	244	240	241	11,000	241
2011-01-11	242	245	233	245	22,000	245
2011-01-07	237	242	237	241	19,000	241
2011-01-06	243	244	237	239	16,000	239
2011-01-05	240	242	234	236	13,000	236
2011-01-04	235	237	235	236	6,000	236

分割・併合履歴： [1991-03-26]1株→1.06株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30