4531 有機合成薬品工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 290 | 290 | 284 | 286 | 7,000 | 286 |
| 2014-12-29 | 283 | 290 | 282 | 289 | 8,000 | 289 |
| 2014-12-26 | 283 | 283 | 282 | 282 | 10,000 | 282 |
| 2014-12-25 | 279 | 286 | 275 | 283 | 34,000 | 283 |
| 2014-12-24 | 280 | 280 | 277 | 278 | 20,000 | 278 |
| 2014-12-22 | 277 | 279 | 273 | 276 | 21,000 | 276 |
| 2014-12-19 | 279 | 279 | 276 | 279 | 14,000 | 279 |
| 2014-12-18 | 278 | 278 | 276 | 278 | 7,000 | 278 |
| 2014-12-17 | 272 | 275 | 271 | 271 | 21,000 | 271 |
| 2014-12-16 | 282 | 282 | 272 | 272 | 33,000 | 272 |
| 2014-12-15 | 293 | 293 | 290 | 290 | 12,000 | 290 |
| 2014-12-12 | 294 | 296 | 293 | 293 | 34,000 | 293 |
| 2014-12-11 | 295 | 300 | 285 | 300 | 46,000 | 300 |
| 2014-12-10 | 299 | 299 | 292 | 292 | 42,000 | 292 |
| 2014-12-09 | 307 | 307 | 299 | 299 | 40,000 | 299 |
| 2014-12-08 | 302 | 308 | 300 | 307 | 56,000 | 307 |
| 2014-12-05 | 300 | 303 | 299 | 302 | 55,000 | 302 |
| 2014-12-04 | 289 | 308 | 289 | 301 | 82,000 | 301 |
| 2014-12-03 | 288 | 293 | 286 | 289 | 42,000 | 289 |
| 2014-12-02 | 279 | 286 | 279 | 286 | 27,000 | 286 |
| 2014-12-01 | 281 | 281 | 278 | 278 | 16,000 | 278 |
| 2014-11-28 | 280 | 280 | 276 | 277 | 27,000 | 277 |
| 2014-11-27 | 275 | 280 | 273 | 280 | 31,000 | 280 |
| 2014-11-26 | 274 | 278 | 274 | 277 | 23,000 | 277 |
| 2014-11-25 | 277 | 280 | 274 | 278 | 28,000 | 278 |
| 2014-11-21 | 272 | 277 | 271 | 271 | 48,000 | 271 |
| 2014-11-20 | 273 | 273 | 271 | 271 | 7,000 | 271 |
| 2014-11-19 | 270 | 273 | 265 | 272 | 33,000 | 272 |
| 2014-11-18 | 267 | 269 | 267 | 269 | 22,000 | 269 |
| 2014-11-17 | 265 | 265 | 263 | 264 | 9,000 | 264 |
| 2014-11-14 | 268 | 270 | 266 | 268 | 41,000 | 268 |
| 2014-11-13 | 262 | 265 | 262 | 265 | 15,000 | 265 |
| 2014-11-12 | 264 | 266 | 260 | 262 | 17,000 | 262 |
| 2014-11-11 | 264 | 264 | 263 | 263 | 24,000 | 263 |
| 2014-11-10 | 260 | 264 | 260 | 263 | 13,000 | 263 |
| 2014-11-07 | 263 | 263 | 257 | 259 | 8,000 | 259 |
| 2014-11-06 | 265 | 265 | 258 | 261 | 17,000 | 261 |
| 2014-11-05 | 259 | 263 | 258 | 263 | 38,000 | 263 |
| 2014-11-04 | 260 | 260 | 253 | 259 | 44,000 | 259 |
| 2014-10-31 | 244 | 252 | 243 | 249 | 43,000 | 249 |
| 2014-10-30 | 248 | 249 | 241 | 241 | 32,000 | 241 |
| 2014-10-29 | 245 | 247 | 245 | 247 | 8,000 | 247 |
| 2014-10-28 | 245 | 248 | 244 | 248 | 6,000 | 248 |
| 2014-10-27 | 249 | 249 | 244 | 248 | 18,000 | 248 |
| 2014-10-24 | 247 | 247 | 246 | 246 | 12,000 | 246 |
| 2014-10-23 | 241 | 241 | 241 | 241 | 4,000 | 241 |
| 2014-10-22 | 240 | 241 | 239 | 240 | 10,000 | 240 |
| 2014-10-21 | 240 | 241 | 240 | 240 | 11,000 | 240 |
| 2014-10-20 | 242 | 242 | 240 | 240 | 9,000 | 240 |
| 2014-10-17 | 236 | 236 | 236 | 236 | 4,000 | 236 |
| 2014-10-16 | 240 | 240 | 236 | 236 | 19,000 | 236 |
| 2014-10-15 | 239 | 242 | 239 | 240 | 33,000 | 240 |
| 2014-10-14 | 241 | 242 | 237 | 239 | 52,000 | 239 |
| 2014-10-10 | 250 | 250 | 245 | 245 | 44,000 | 245 |
| 2014-10-09 | 254 | 254 | 251 | 251 | 14,000 | 251 |
| 2014-10-08 | 249 | 253 | 249 | 253 | 23,000 | 253 |
| 2014-10-07 | 261 | 261 | 257 | 257 | 22,000 | 257 |
| 2014-10-06 | 260 | 260 | 257 | 260 | 9,000 | 260 |
| 2014-10-03 | 255 | 260 | 255 | 256 | 30,000 | 256 |
| 2014-10-02 | 259 | 259 | 255 | 256 | 15,000 | 256 |
| 2014-10-01 | 262 | 264 | 260 | 263 | 29,000 | 263 |
| 2014-09-30 | 262 | 262 | 261 | 261 | 14,000 | 261 |
| 2014-09-29 | 259 | 261 | 259 | 261 | 6,000 | 261 |
| 2014-09-26 | 260 | 263 | 260 | 262 | 10,000 | 262 |
| 2014-09-25 | 262 | 265 | 262 | 265 | 31,000 | 265 |
| 2014-09-24 | 264 | 264 | 262 | 263 | 8,000 | 263 |
| 2014-09-22 | 261 | 263 | 261 | 263 | 9,000 | 263 |
| 2014-09-19 | 263 | 265 | 255 | 263 | 41,000 | 263 |
| 2014-09-18 | 262 | 262 | 260 | 262 | 5,000 | 262 |
| 2014-09-17 | 262 | 263 | 260 | 261 | 29,000 | 261 |
| 2014-09-16 | 262 | 263 | 258 | 259 | 14,000 | 259 |
| 2014-09-12 | 260 | 261 | 260 | 261 | 41,000 | 261 |
| 2014-09-11 | 262 | 263 | 261 | 262 | 11,000 | 262 |
| 2014-09-10 | 261 | 261 | 260 | 261 | 12,000 | 261 |
| 2014-09-09 | 261 | 261 | 260 | 260 | 12,000 | 260 |
| 2014-09-08 | 260 | 260 | 258 | 260 | 8,000 | 260 |
| 2014-09-05 | 257 | 260 | 256 | 259 | 12,000 | 259 |
| 2014-09-04 | 258 | 259 | 258 | 259 | 6,000 | 259 |
| 2014-09-03 | 260 | 261 | 257 | 259 | 20,000 | 259 |
| 2014-09-02 | 258 | 260 | 255 | 259 | 41,000 | 259 |
| 2014-09-01 | 258 | 261 | 258 | 261 | 3,000 | 261 |
| 2014-08-29 | 257 | 260 | 256 | 258 | 19,000 | 258 |
| 2014-08-28 | 256 | 257 | 254 | 257 | 11,000 | 257 |
| 2014-08-27 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2014-08-26 | 258 | 258 | 256 | 256 | 5,000 | 256 |
| 2014-08-25 | 258 | 259 | 258 | 259 | 4,000 | 259 |
| 2014-08-22 | 263 | 263 | 258 | 258 | 22,000 | 258 |
| 2014-08-21 | 259 | 263 | 255 | 263 | 28,000 | 263 |
| 2014-08-20 | 254 | 258 | 254 | 258 | 19,000 | 258 |
| 2014-08-19 | 256 | 256 | 254 | 254 | 5,000 | 254 |
| 2014-08-18 | 253 | 256 | 253 | 256 | 13,000 | 256 |
| 2014-08-15 | 251 | 251 | 250 | 251 | 6,000 | 251 |
| 2014-08-14 | 248 | 251 | 247 | 251 | 12,000 | 251 |
| 2014-08-13 | 249 | 249 | 247 | 248 | 9,000 | 248 |
| 2014-08-12 | 251 | 251 | 247 | 247 | 21,000 | 247 |
| 2014-08-11 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2014-08-08 | 246 | 250 | 245 | 247 | 37,000 | 247 |
| 2014-08-07 | 250 | 251 | 246 | 246 | 12,000 | 246 |
| 2014-08-06 | 248 | 248 | 246 | 247 | 13,000 | 247 |
| 2014-08-05 | 248 | 249 | 247 | 248 | 18,000 | 248 |
| 2014-08-04 | 246 | 249 | 246 | 248 | 45,000 | 248 |
| 2014-08-01 | 259 | 260 | 241 | 245 | 105,000 | 245 |
| 2014-07-31 | 263 | 263 | 262 | 262 | 6,000 | 262 |
| 2014-07-30 | 261 | 261 | 260 | 260 | 4,000 | 260 |
| 2014-07-29 | 262 | 263 | 262 | 263 | 10,000 | 263 |
| 2014-07-28 | 264 | 264 | 262 | 262 | 4,000 | 262 |
| 2014-07-25 | 263 | 264 | 262 | 264 | 19,000 | 264 |
| 2014-07-24 | 261 | 262 | 261 | 262 | 14,000 | 262 |
| 2014-07-23 | 261 | 262 | 261 | 261 | 8,000 | 261 |
| 2014-07-22 | 259 | 263 | 259 | 263 | 8,000 | 263 |
| 2014-07-18 | 263 | 263 | 259 | 259 | 10,000 | 259 |
| 2014-07-17 | 261 | 263 | 261 | 263 | 2,000 | 263 |
| 2014-07-16 | 264 | 266 | 262 | 263 | 21,000 | 263 |
| 2014-07-15 | 264 | 266 | 263 | 264 | 21,000 | 264 |
| 2014-07-14 | 265 | 267 | 261 | 267 | 5,000 | 267 |
| 2014-07-11 | 263 | 265 | 263 | 265 | 23,000 | 265 |
| 2014-07-10 | 264 | 265 | 263 | 263 | 10,000 | 263 |
| 2014-07-09 | 266 | 269 | 266 | 266 | 13,000 | 266 |
| 2014-07-08 | 267 | 269 | 267 | 269 | 10,000 | 269 |
| 2014-07-07 | 267 | 269 | 267 | 267 | 25,000 | 267 |
| 2014-07-04 | 264 | 267 | 263 | 267 | 21,000 | 267 |
| 2014-07-03 | 264 | 265 | 264 | 264 | 8,000 | 264 |
| 2014-07-02 | 265 | 265 | 261 | 264 | 11,000 | 264 |
| 2014-07-01 | 268 | 268 | 261 | 262 | 30,000 | 262 |
| 2014-06-30 | 263 | 268 | 263 | 268 | 11,000 | 268 |
| 2014-06-27 | 268 | 268 | 263 | 264 | 6,000 | 264 |
| 2014-06-26 | 265 | 267 | 264 | 265 | 18,000 | 265 |
| 2014-06-25 | 269 | 269 | 268 | 268 | 14,000 | 268 |
| 2014-06-24 | 269 | 269 | 267 | 269 | 27,000 | 269 |
| 2014-06-23 | 265 | 267 | 263 | 267 | 28,000 | 267 |
| 2014-06-20 | 261 | 263 | 260 | 261 | 12,000 | 261 |
| 2014-06-19 | 261 | 263 | 260 | 263 | 24,000 | 263 |
| 2014-06-18 | 257 | 262 | 257 | 259 | 20,000 | 259 |
| 2014-06-17 | 254 | 257 | 254 | 257 | 6,000 | 257 |
| 2014-06-16 | 253 | 260 | 252 | 253 | 16,000 | 253 |
| 2014-06-13 | 249 | 253 | 249 | 253 | 34,000 | 253 |
| 2014-06-12 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2014-06-11 | 248 | 255 | 248 | 249 | 14,000 | 249 |
| 2014-06-10 | 248 | 249 | 248 | 249 | 2,000 | 249 |
| 2014-06-09 | 250 | 252 | 247 | 249 | 21,000 | 249 |
| 2014-06-06 | 253 | 253 | 249 | 250 | 9,000 | 250 |
| 2014-06-05 | 247 | 251 | 247 | 249 | 12,000 | 249 |
| 2014-06-04 | 250 | 250 | 248 | 248 | 10,000 | 248 |
| 2014-06-03 | 252 | 252 | 246 | 248 | 20,000 | 248 |
| 2014-06-02 | 249 | 253 | 249 | 252 | 10,000 | 252 |
| 2014-05-30 | 250 | 250 | 248 | 249 | 7,000 | 249 |
| 2014-05-29 | 254 | 254 | 249 | 250 | 11,000 | 250 |
| 2014-05-28 | 248 | 249 | 246 | 246 | 12,000 | 246 |
| 2014-05-27 | 251 | 251 | 247 | 247 | 5,000 | 247 |
| 2014-05-26 | 253 | 253 | 246 | 246 | 15,000 | 246 |
| 2014-05-23 | 248 | 250 | 244 | 244 | 25,000 | 244 |
| 2014-05-22 | 241 | 244 | 239 | 244 | 7,000 | 244 |
| 2014-05-21 | 239 | 245 | 238 | 238 | 48,000 | 238 |
| 2014-05-20 | 248 | 248 | 239 | 239 | 24,000 | 239 |
| 2014-05-19 | 252 | 254 | 248 | 248 | 20,000 | 248 |
| 2014-05-16 | 259 | 259 | 252 | 252 | 29,000 | 252 |
| 2014-05-15 | 263 | 264 | 259 | 260 | 34,000 | 260 |
| 2014-05-14 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2014-05-13 | 264 | 264 | 264 | 264 | 3,000 | 264 |
| 2014-05-12 | 266 | 266 | 259 | 261 | 10,000 | 261 |
| 2014-05-09 | 260 | 262 | 260 | 260 | 30,000 | 260 |
| 2014-05-08 | 259 | 259 | 254 | 259 | 12,000 | 259 |
| 2014-05-07 | 253 | 257 | 253 | 257 | 19,000 | 257 |
| 2014-05-02 | 253 | 253 | 253 | 253 | 6,000 | 253 |
| 2014-05-01 | 252 | 253 | 251 | 253 | 10,000 | 253 |
| 2014-04-30 | 255 | 255 | 255 | 255 | 8,000 | 255 |
| 2014-04-28 | 254 | 255 | 254 | 255 | 13,000 | 255 |
| 2014-04-25 | 252 | 254 | 252 | 254 | 13,000 | 254 |
| 2014-04-24 | 251 | 254 | 251 | 253 | 21,000 | 253 |
| 2014-04-23 | 254 | 255 | 254 | 255 | 2,000 | 255 |
| 2014-04-22 | 258 | 258 | 254 | 254 | 9,000 | 254 |
| 2014-04-21 | 254 | 255 | 254 | 254 | 14,000 | 254 |
| 2014-04-18 | 255 | 257 | 255 | 257 | 7,000 | 257 |
| 2014-04-17 | 254 | 254 | 253 | 254 | 5,000 | 254 |
| 2014-04-16 | 256 | 256 | 253 | 254 | 5,000 | 254 |
| 2014-04-15 | 255 | 255 | 254 | 254 | 5,000 | 254 |
| 2014-04-14 | 251 | 252 | 250 | 252 | 15,000 | 252 |
| 2014-04-11 | 254 | 254 | 250 | 250 | 30,000 | 250 |
| 2014-04-10 | 260 | 260 | 257 | 257 | 5,000 | 257 |
| 2014-04-09 | 260 | 261 | 256 | 258 | 34,000 | 258 |
| 2014-04-08 | 263 | 266 | 262 | 264 | 9,000 | 264 |
| 2014-04-07 | 266 | 267 | 266 | 267 | 7,000 | 267 |
| 2014-04-04 | 267 | 269 | 265 | 266 | 4,000 | 266 |
| 2014-04-03 | 263 | 269 | 263 | 267 | 19,000 | 267 |
| 2014-04-02 | 264 | 267 | 264 | 267 | 10,000 | 267 |
| 2014-04-01 | 261 | 265 | 260 | 263 | 36,000 | 263 |
| 2014-03-31 | 257 | 258 | 257 | 258 | 4,000 | 258 |
| 2014-03-28 | 261 | 261 | 257 | 257 | 11,000 | 257 |
| 2014-03-27 | 255 | 261 | 255 | 255 | 12,000 | 255 |
| 2014-03-26 | 265 | 265 | 256 | 257 | 53,000 | 257 |
| 2014-03-25 | 275 | 275 | 260 | 264 | 21,000 | 264 |
| 2014-03-24 | 264 | 269 | 264 | 267 | 11,000 | 267 |
| 2014-03-20 | 264 | 265 | 262 | 264 | 7,000 | 264 |
| 2014-03-19 | 274 | 274 | 263 | 265 | 9,000 | 265 |
| 2014-03-18 | 269 | 269 | 263 | 269 | 14,000 | 269 |
| 2014-03-17 | 266 | 266 | 262 | 262 | 15,000 | 262 |
| 2014-03-14 | 270 | 270 | 265 | 266 | 61,000 | 266 |
| 2014-03-13 | 273 | 275 | 273 | 274 | 17,000 | 274 |
| 2014-03-12 | 268 | 272 | 268 | 271 | 11,000 | 271 |
| 2014-03-11 | 275 | 277 | 275 | 276 | 5,000 | 276 |
| 2014-03-10 | 278 | 278 | 275 | 276 | 17,000 | 276 |
| 2014-03-07 | 279 | 279 | 276 | 278 | 8,000 | 278 |
| 2014-03-06 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2014-03-05 | 274 | 274 | 274 | 274 | 5,000 | 274 |
| 2014-03-04 | 269 | 275 | 269 | 275 | 6,000 | 275 |
| 2014-03-03 | 268 | 268 | 265 | 266 | 13,000 | 266 |
| 2014-02-28 | 272 | 275 | 272 | 275 | 5,000 | 275 |
| 2014-02-27 | 278 | 280 | 278 | 278 | 11,000 | 278 |
| 2014-02-26 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2014-02-25 | 278 | 282 | 278 | 281 | 13,000 | 281 |
| 2014-02-24 | 275 | 275 | 274 | 274 | 5,000 | 274 |
| 2014-02-21 | 270 | 274 | 270 | 273 | 7,000 | 273 |
| 2014-02-20 | 277 | 277 | 269 | 270 | 20,000 | 270 |
| 2014-02-19 | 278 | 278 | 271 | 275 | 6,000 | 275 |
| 2014-02-18 | 267 | 277 | 267 | 277 | 10,000 | 277 |
| 2014-02-17 | 271 | 271 | 267 | 267 | 10,000 | 267 |
| 2014-02-14 | 269 | 269 | 263 | 264 | 23,000 | 264 |
| 2014-02-13 | 270 | 274 | 268 | 268 | 24,000 | 268 |
| 2014-02-12 | 269 | 273 | 269 | 272 | 6,000 | 272 |
| 2014-02-10 | 271 | 271 | 267 | 268 | 9,000 | 268 |
| 2014-02-07 | 264 | 276 | 264 | 266 | 21,000 | 266 |
| 2014-02-06 | 265 | 266 | 260 | 263 | 10,000 | 263 |
| 2014-02-05 | 261 | 267 | 259 | 260 | 40,000 | 260 |
| 2014-02-04 | 257 | 268 | 257 | 257 | 73,000 | 257 |
| 2014-02-03 | 271 | 280 | 271 | 273 | 13,000 | 273 |
| 2014-01-31 | 292 | 292 | 272 | 275 | 24,000 | 275 |
| 2014-01-30 | 280 | 280 | 275 | 276 | 32,000 | 276 |
| 2014-01-29 | 273 | 284 | 273 | 283 | 52,000 | 283 |
| 2014-01-28 | 274 | 283 | 271 | 273 | 44,000 | 273 |
| 2014-01-27 | 282 | 282 | 272 | 274 | 41,000 | 274 |
| 2014-01-24 | 291 | 291 | 280 | 283 | 38,000 | 283 |
| 2014-01-23 | 296 | 296 | 293 | 293 | 21,000 | 293 |
| 2014-01-22 | 295 | 295 | 292 | 293 | 14,000 | 293 |
| 2014-01-21 | 295 | 298 | 293 | 295 | 39,000 | 295 |
| 2014-01-20 | 295 | 299 | 292 | 293 | 32,000 | 293 |
| 2014-01-17 | 290 | 294 | 288 | 291 | 29,000 | 291 |
| 2014-01-16 | 289 | 293 | 288 | 291 | 45,000 | 291 |
| 2014-01-15 | 283 | 287 | 281 | 286 | 24,000 | 286 |
| 2014-01-14 | 281 | 285 | 278 | 285 | 30,000 | 285 |
| 2014-01-10 | 280 | 281 | 280 | 281 | 20,000 | 281 |
| 2014-01-09 | 283 | 283 | 281 | 283 | 12,000 | 283 |
| 2014-01-08 | 283 | 283 | 280 | 283 | 20,000 | 283 |
| 2014-01-07 | 281 | 281 | 280 | 280 | 5,000 | 280 |
| 2014-01-06 | 280 | 288 | 280 | 281 | 26,000 | 281 |
分割・併合履歴 ： [1991-03-26]1株→1.06株
