1. HOME >
  2. 株価時系列 >
  3. 4531 >
  4. 2011年

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
2011-12-301851861841867,000186
2011-12-2918718718418612,000186
2011-12-281841841841841,000184
2011-12-2718818818318527,000185
2011-12-2618718718518617,000186
2011-12-2218118718118714,000187
2011-12-2118218618218334,000183
2011-12-2017218017117814,000178
2011-12-191681691681696,000169
2011-12-161741741711713,000171
2011-12-151721721701726,000172
2011-12-1417117417017417,000174
2011-12-131681701681707,000170
2011-12-1216916916816812,000168
2011-12-0916716716516718,000167
2011-12-0816716716516715,000167
2011-12-071691691621637,000163
2011-12-061651681651675,000167
2011-12-051631651631655,000165
2011-12-021651651651658,000165
2011-12-0116516516516514,000165
2011-11-3016117116116136,000161
2011-11-291591591581582,000158
2011-11-281581591581594,000159
2011-11-251531541531544,000154
2011-11-2415215415215322,000153
2011-11-2215315715215220,000152
2011-11-211541541541541,000154
2011-11-181531531531533,000153
2011-11-171511541511519,000151
2011-11-161491491491492,000149
2011-11-151511511501506,000150
2011-11-141511511511512,000151
2011-11-1115215215015019,000150
2011-11-1015615614315223,000152
2011-11-0915615815215822,000158
2011-11-081571591571593,000159
2011-11-071571571571572,000157
2011-11-041581591581592,000159
2011-11-021601601601606,000160
2011-11-011601631601615,000161
2011-10-311631631601606,000160
2011-10-2815916315916318,000163
2011-10-271591591581598,000159
2011-10-261611611581596,000159
2011-10-2516116215616125,000161
2011-10-2416316316016213,000162
2011-10-211591601591609,000160
2011-10-2016516516116213,000162
2011-10-191681681681682,000168
2011-10-181691691651689,000168
2011-10-171701701651695,000169
2011-10-141651681651654,000165
2011-10-1316316516316522,000165
2011-10-121621631621634,000163
2011-10-111641681631648,000164
2011-10-071611621611616,000161
2011-10-061621621611613,000161
2011-10-051611621611619,000161
2011-10-0416216216116221,000162
2011-10-0316917016416420,000164
2011-09-3017517517117315,000173
2011-09-291771771711718,000171
2011-09-2817217617117618,000176
2011-09-271691741691729,000172
2011-09-2616316416316434,000164
2011-09-2216916915616321,000163
2011-09-211681691651697,000169
2011-09-201631681631686,000168
2011-09-1617017016716815,000168
2011-09-151671671671679,000167
2011-09-141641681641685,000168
2011-09-1316817216616611,000166
2011-09-121711711681686,000168
2011-09-0917317517317517,000175
2011-09-081751771741747,000174
2011-09-071741761741767,000176
2011-09-0617617717517710,000177
2011-09-0518118117517513,000175
2011-09-0218118218118211,000182
2011-09-011821821811814,000181
2011-08-311821821801804,000180
2011-08-3018318318118310,000183
2011-08-291801821801816,000181
2011-08-261831841831834,000183
2011-08-251851851811817,000181
2011-08-241851851831838,000183
2011-08-2318418417518312,000183
2011-08-221841841791828,000182
2011-08-1918018417718414,000184
2011-08-1818218317918012,000180
2011-08-171831831791799,000179
2011-08-1617718417718416,000184
2011-08-1518118618018111,000181
2011-08-1217617817417810,000178
2011-08-111691711691719,000171
2011-08-1017217217117112,000171
2011-08-0917217216516819,000168
2011-08-0817717717417510,000175
2011-08-0517917917717710,000177
2011-08-041761801761797,000179
2011-08-0317717717517630,000176
2011-08-021831831811816,000181
2011-08-0118118318118314,000183
2011-07-2918618618418418,000184
2011-07-2818918918718820,000188
2011-07-2719319318918923,000189
2011-07-2619419519019425,000194
2011-07-251971971961973,000197
2011-07-2220220219619815,000198
2011-07-211971981971985,000198
2011-07-2019519819519816,000198
2011-07-1919419519319415,000194
2011-07-1519219419219413,000194
2011-07-1419419419219217,000192
2011-07-1319719819519721,000197
2011-07-121981981951969,000196
2011-07-1119920019619914,000199
2011-07-0819820219819814,000198
2011-07-0720120219920214,000202
2011-07-0619519719419712,000197
2011-07-051931991931955,000195
2011-07-0419319619319317,000193
2011-07-0119319319119111,000191
2011-06-3018819318719318,000193
2011-06-2918818918618914,000189
2011-06-281911911881896,000189
2011-06-2718818818618813,000188
2011-06-2419119118318929,000189
2011-06-2319119118519021,000190
2011-06-2218819018819010,000190
2011-06-2118618818518810,000188
2011-06-2018818818218312,000183
2011-06-1719319319019017,000190
2011-06-161901901881886,000188
2011-06-1519019518619425,000194
2011-06-1418618918218928,000189
2011-06-1318918918718815,000188
2011-06-1019219419219322,000193
2011-06-0919419419119114,000191
2011-06-0819519719419710,000197
2011-06-072012011961988,000198
2011-06-0620220219419813,000198
2011-06-0320020320020215,000202
2011-06-0219720019520039,000200
2011-06-0120220219819812,000198
2011-05-312002012002016,000201
2011-05-302032031992009,000200
2011-05-2720620619620324,000203
2011-05-262032032022029,000202
2011-05-242022022012028,000202
2011-05-232062062002008,000200
2011-05-2020920920720712,000207
2011-05-1921021120820816,000208
2011-05-1821721821421511,000215
2011-05-1721321620921430,000214
2011-05-1621422221321935,000219
2011-05-1321922121521517,000215
2011-05-1222222321921919,000219
2011-05-112192222192227,000222
2011-05-102172212172219,000221
2011-05-0922422421721720,000217
2011-05-0621422521422515,000225
2011-05-0221922221321444,000214
2011-04-2821521821221221,000212
2011-04-2722022020721521,000215
2011-04-2621521521021214,000212
2011-04-2521722221521523,000215
2011-04-2222322321722026,000220
2011-04-2122522521922113,000221
2011-04-202232272232259,000225
2011-04-1922622621422331,000223
2011-04-1822623222623024,000230
2011-04-15236240223226147,000226
2011-04-14205254205248160,000248
2011-04-132052072042049,000204
2011-04-1221021020120618,000206
2011-04-1120420520120513,000205
2011-04-0820020819920117,000201
2011-04-0719920019820020,000200
2011-04-0620420420020013,000200
2011-04-0520821020620736,000207
2011-04-0421021021021012,000210
2011-04-0121221220921019,000210
2011-03-3121521520921044,000210
2011-03-3021421420821080,000210
2011-03-2920721420721414,000214
2011-03-2821221220921235,000212
2011-03-2521721721221428,000214
2011-03-2421621621121330,000213
2011-03-2321722020521483,000214
2011-03-2221522021221696,000216
2011-03-1820420820020774,000207
2011-03-17180217180196172,000196
2011-03-1616417716417281,000172
2011-03-1520621714216996,000169
2011-03-1420122920122240,000222
2011-03-1125125124924947,000249
2011-03-102562562512518,000251
2011-03-0925925925425413,000254
2011-03-0826326425925926,000259
2011-03-0725926225726053,000260
2011-03-0426226225725733,000257
2011-03-0324425824425631,000256
2011-03-0224624624324421,000244
2011-03-0124424524424511,000245
2011-02-2824024023823914,000239
2011-02-2523824123823816,000238
2011-02-2423824023723719,000237
2011-02-2323924223723911,000239
2011-02-222432432392399,000239
2011-02-2123924523924533,000245
2011-02-1823924023823815,000238
2011-02-1724124123723830,000238
2011-02-1624324524024018,000240
2011-02-152452472432448,000244
2011-02-142382422382424,000242
2011-02-1023823823423712,000237
2011-02-0923923923723820,000238
2011-02-082412412402407,000240
2011-02-0724024324024110,000241
2011-02-0424424423723912,000239
2011-02-0324124123923912,000239
2011-02-0224124324124210,000242
2011-02-0124324523924130,000241
2011-01-3124024123723918,000239
2011-01-2823424323424117,000241
2011-01-272402402402407,000240
2011-01-2624224224024012,000240
2011-01-2524424424124227,000242
2011-01-2424224224124111,000241
2011-01-2124224324224214,000242
2011-01-202422432422429,000242
2011-01-1924324324224211,000242
2011-01-182432432412414,000241
2011-01-172392402382406,000240
2011-01-1423724123623914,000239
2011-01-1324224223823913,000239
2011-01-1224124424024111,000241
2011-01-1124224523324522,000245
2011-01-0723724223724119,000241
2011-01-0624324423723916,000239
2011-01-0524024223423613,000236
2011-01-042352372352366,000236

分割・併合履歴 ： [1991-03-26]1株→1.06株