4531 有機合成薬品工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 292 | 293 | 291 | 293 | 6,000 | 293 |
| 2015-12-29 | 290 | 297 | 289 | 291 | 13,000 | 291 |
| 2015-12-28 | 284 | 295 | 284 | 292 | 5,000 | 292 |
| 2015-12-25 | 284 | 289 | 284 | 284 | 17,000 | 284 |
| 2015-12-24 | 295 | 295 | 284 | 284 | 13,000 | 284 |
| 2015-12-22 | 292 | 293 | 288 | 293 | 11,000 | 293 |
| 2015-12-21 | 295 | 298 | 294 | 295 | 14,000 | 295 |
| 2015-12-18 | 300 | 300 | 295 | 295 | 21,000 | 295 |
| 2015-12-17 | 297 | 297 | 296 | 297 | 10,000 | 297 |
| 2015-12-16 | 299 | 299 | 296 | 296 | 11,000 | 296 |
| 2015-12-15 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2015-12-14 | 300 | 300 | 299 | 299 | 5,000 | 299 |
| 2015-12-11 | 300 | 303 | 300 | 302 | 56,000 | 302 |
| 2015-12-10 | 300 | 300 | 297 | 297 | 31,000 | 297 |
| 2015-12-09 | 298 | 300 | 298 | 299 | 17,000 | 299 |
| 2015-12-08 | 299 | 300 | 297 | 297 | 15,000 | 297 |
| 2015-12-07 | 298 | 302 | 298 | 299 | 15,000 | 299 |
| 2015-12-04 | 298 | 300 | 295 | 296 | 20,000 | 296 |
| 2015-12-03 | 296 | 298 | 296 | 298 | 15,000 | 298 |
| 2015-12-02 | 299 | 299 | 293 | 297 | 17,000 | 297 |
| 2015-12-01 | 307 | 307 | 297 | 299 | 19,000 | 299 |
| 2015-11-30 | 298 | 301 | 298 | 301 | 5,000 | 301 |
| 2015-11-27 | 301 | 304 | 300 | 304 | 19,000 | 304 |
| 2015-11-26 | 300 | 301 | 297 | 301 | 24,000 | 301 |
| 2015-11-25 | 300 | 300 | 298 | 300 | 12,000 | 300 |
| 2015-11-24 | 301 | 302 | 298 | 300 | 27,000 | 300 |
| 2015-11-20 | 296 | 301 | 296 | 301 | 20,000 | 301 |
| 2015-11-19 | 300 | 302 | 295 | 298 | 19,000 | 298 |
| 2015-11-18 | 304 | 304 | 294 | 297 | 28,000 | 297 |
| 2015-11-17 | 305 | 305 | 300 | 301 | 24,000 | 301 |
| 2015-11-16 | 298 | 303 | 298 | 303 | 30,000 | 303 |
| 2015-11-13 | 294 | 300 | 293 | 298 | 30,000 | 298 |
| 2015-11-12 | 290 | 294 | 290 | 294 | 28,000 | 294 |
| 2015-11-11 | 287 | 293 | 287 | 293 | 10,000 | 293 |
| 2015-11-10 | 279 | 287 | 279 | 287 | 28,000 | 287 |
| 2015-11-09 | 282 | 284 | 279 | 281 | 24,000 | 281 |
| 2015-11-06 | 273 | 278 | 272 | 278 | 13,000 | 278 |
| 2015-11-05 | 276 | 282 | 274 | 274 | 22,000 | 274 |
| 2015-11-04 | 273 | 277 | 272 | 277 | 22,000 | 277 |
| 2015-11-02 | 271 | 275 | 268 | 273 | 74,000 | 273 |
| 2015-10-30 | 300 | 305 | 274 | 279 | 86,000 | 279 |
| 2015-10-29 | 298 | 299 | 295 | 299 | 20,000 | 299 |
| 2015-10-28 | 297 | 299 | 291 | 298 | 37,000 | 298 |
| 2015-10-27 | 297 | 298 | 295 | 296 | 21,000 | 296 |
| 2015-10-26 | 295 | 297 | 294 | 297 | 36,000 | 297 |
| 2015-10-23 | 288 | 293 | 288 | 292 | 34,000 | 292 |
| 2015-10-22 | 286 | 287 | 284 | 287 | 20,000 | 287 |
| 2015-10-21 | 284 | 285 | 283 | 285 | 13,000 | 285 |
| 2015-10-20 | 288 | 288 | 283 | 284 | 13,000 | 284 |
| 2015-10-19 | 286 | 287 | 284 | 286 | 20,000 | 286 |
| 2015-10-16 | 284 | 286 | 284 | 284 | 19,000 | 284 |
| 2015-10-15 | 276 | 283 | 276 | 282 | 24,000 | 282 |
| 2015-10-14 | 281 | 281 | 274 | 275 | 37,000 | 275 |
| 2015-10-13 | 278 | 280 | 276 | 280 | 47,000 | 280 |
| 2015-10-09 | 268 | 274 | 268 | 274 | 45,000 | 274 |
| 2015-10-08 | 266 | 269 | 266 | 267 | 20,000 | 267 |
| 2015-10-07 | 262 | 266 | 262 | 266 | 14,000 | 266 |
| 2015-10-06 | 268 | 268 | 264 | 264 | 14,000 | 264 |
| 2015-10-05 | 257 | 263 | 257 | 261 | 16,000 | 261 |
| 2015-10-02 | 258 | 260 | 256 | 256 | 15,000 | 256 |
| 2015-10-01 | 258 | 261 | 258 | 260 | 17,000 | 260 |
| 2015-09-30 | 261 | 261 | 256 | 259 | 19,000 | 259 |
| 2015-09-29 | 267 | 267 | 252 | 253 | 41,000 | 253 |
| 2015-09-28 | 268 | 272 | 268 | 269 | 19,000 | 269 |
| 2015-09-25 | 268 | 269 | 267 | 267 | 8,000 | 267 |
| 2015-09-24 | 268 | 268 | 265 | 265 | 15,000 | 265 |
| 2015-09-18 | 268 | 268 | 265 | 265 | 11,000 | 265 |
| 2015-09-17 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2015-09-16 | 271 | 271 | 267 | 268 | 5,000 | 268 |
| 2015-09-15 | 270 | 273 | 266 | 267 | 15,000 | 267 |
| 2015-09-14 | 268 | 269 | 263 | 265 | 14,000 | 265 |
| 2015-09-11 | 264 | 269 | 264 | 267 | 37,000 | 267 |
| 2015-09-10 | 264 | 265 | 261 | 265 | 15,000 | 265 |
| 2015-09-09 | 262 | 274 | 262 | 268 | 20,000 | 268 |
| 2015-09-08 | 267 | 267 | 260 | 262 | 36,000 | 262 |
| 2015-09-07 | 265 | 273 | 265 | 266 | 23,000 | 266 |
| 2015-09-04 | 270 | 270 | 265 | 265 | 24,000 | 265 |
| 2015-09-03 | 278 | 278 | 269 | 270 | 36,000 | 270 |
| 2015-09-02 | 270 | 281 | 270 | 278 | 14,000 | 278 |
| 2015-09-01 | 278 | 293 | 275 | 278 | 76,000 | 278 |
| 2015-08-31 | 272 | 277 | 265 | 277 | 26,000 | 277 |
| 2015-08-28 | 277 | 278 | 272 | 272 | 38,000 | 272 |
| 2015-08-27 | 274 | 274 | 259 | 268 | 46,000 | 268 |
| 2015-08-26 | 271 | 272 | 266 | 269 | 22,000 | 269 |
| 2015-08-25 | 270 | 275 | 234 | 266 | 119,000 | 266 |
| 2015-08-24 | 291 | 293 | 265 | 283 | 75,000 | 283 |
| 2015-08-21 | 299 | 303 | 294 | 299 | 73,000 | 299 |
| 2015-08-20 | 309 | 309 | 300 | 306 | 55,000 | 306 |
| 2015-08-19 | 325 | 325 | 308 | 309 | 124,000 | 309 |
| 2015-08-18 | 335 | 342 | 324 | 330 | 157,000 | 330 |
| 2015-08-17 | 319 | 329 | 319 | 329 | 162,000 | 329 |
| 2015-08-14 | 303 | 315 | 303 | 315 | 149,000 | 315 |
| 2015-08-13 | 291 | 308 | 290 | 303 | 107,000 | 303 |
| 2015-08-12 | 284 | 290 | 284 | 290 | 36,000 | 290 |
| 2015-08-11 | 290 | 290 | 283 | 284 | 24,000 | 284 |
| 2015-08-10 | 286 | 289 | 285 | 289 | 7,000 | 289 |
| 2015-08-07 | 290 | 291 | 285 | 291 | 26,000 | 291 |
| 2015-08-06 | 290 | 290 | 287 | 290 | 27,000 | 290 |
| 2015-08-05 | 287 | 288 | 287 | 287 | 17,000 | 287 |
| 2015-08-04 | 285 | 288 | 285 | 286 | 22,000 | 286 |
| 2015-08-03 | 286 | 286 | 283 | 286 | 28,000 | 286 |
| 2015-07-31 | 278 | 285 | 278 | 285 | 23,000 | 285 |
| 2015-07-30 | 281 | 281 | 278 | 278 | 11,000 | 278 |
| 2015-07-29 | 283 | 283 | 281 | 283 | 8,000 | 283 |
| 2015-07-28 | 279 | 282 | 279 | 282 | 5,000 | 282 |
| 2015-07-27 | 283 | 286 | 279 | 280 | 52,000 | 280 |
| 2015-07-24 | 280 | 283 | 280 | 282 | 8,000 | 282 |
| 2015-07-23 | 283 | 283 | 279 | 279 | 14,000 | 279 |
| 2015-07-22 | 278 | 283 | 278 | 280 | 8,000 | 280 |
| 2015-07-21 | 281 | 285 | 280 | 280 | 16,000 | 280 |
| 2015-07-17 | 280 | 283 | 280 | 283 | 6,000 | 283 |
| 2015-07-16 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2015-07-15 | 282 | 283 | 281 | 281 | 17,000 | 281 |
| 2015-07-14 | 283 | 283 | 281 | 281 | 3,000 | 281 |
| 2015-07-13 | 274 | 284 | 274 | 283 | 19,000 | 283 |
| 2015-07-10 | 271 | 274 | 271 | 274 | 26,000 | 274 |
| 2015-07-09 | 273 | 275 | 270 | 271 | 19,000 | 271 |
| 2015-07-08 | 279 | 279 | 274 | 274 | 15,000 | 274 |
| 2015-07-07 | 278 | 280 | 278 | 278 | 12,000 | 278 |
| 2015-07-06 | 278 | 279 | 278 | 279 | 13,000 | 279 |
| 2015-07-03 | 279 | 282 | 278 | 278 | 5,000 | 278 |
| 2015-07-02 | 280 | 284 | 277 | 279 | 12,000 | 279 |
| 2015-07-01 | 274 | 278 | 274 | 277 | 15,000 | 277 |
| 2015-06-30 | 274 | 277 | 274 | 276 | 13,000 | 276 |
| 2015-06-29 | 279 | 279 | 275 | 275 | 24,000 | 275 |
| 2015-06-26 | 282 | 282 | 280 | 280 | 7,000 | 280 |
| 2015-06-25 | 281 | 282 | 280 | 280 | 12,000 | 280 |
| 2015-06-24 | 283 | 283 | 281 | 281 | 23,000 | 281 |
| 2015-06-23 | 283 | 285 | 281 | 285 | 12,000 | 285 |
| 2015-06-22 | 283 | 283 | 281 | 283 | 19,000 | 283 |
| 2015-06-19 | 280 | 281 | 280 | 281 | 10,000 | 281 |
| 2015-06-18 | 279 | 279 | 276 | 278 | 10,000 | 278 |
| 2015-06-17 | 278 | 278 | 275 | 275 | 3,000 | 275 |
| 2015-06-16 | 280 | 280 | 280 | 280 | 14,000 | 280 |
| 2015-06-15 | 281 | 281 | 280 | 280 | 4,000 | 280 |
| 2015-06-12 | 282 | 282 | 280 | 281 | 32,000 | 281 |
| 2015-06-11 | 282 | 283 | 280 | 280 | 44,000 | 280 |
| 2015-06-10 | 281 | 283 | 281 | 282 | 12,000 | 282 |
| 2015-06-09 | 285 | 285 | 281 | 281 | 18,000 | 281 |
| 2015-06-08 | 285 | 287 | 284 | 285 | 31,000 | 285 |
| 2015-06-05 | 285 | 287 | 285 | 285 | 24,000 | 285 |
| 2015-06-04 | 287 | 288 | 287 | 288 | 21,000 | 288 |
| 2015-06-03 | 290 | 293 | 288 | 288 | 29,000 | 288 |
| 2015-06-02 | 290 | 290 | 289 | 290 | 18,000 | 290 |
| 2015-06-01 | 287 | 293 | 287 | 288 | 20,000 | 288 |
| 2015-05-29 | 289 | 291 | 288 | 290 | 20,000 | 290 |
| 2015-05-28 | 289 | 290 | 288 | 289 | 31,000 | 289 |
| 2015-05-27 | 289 | 290 | 288 | 289 | 30,000 | 289 |
| 2015-05-26 | 288 | 290 | 288 | 289 | 22,000 | 289 |
| 2015-05-25 | 287 | 289 | 287 | 287 | 55,000 | 287 |
| 2015-05-22 | 275 | 284 | 275 | 283 | 58,000 | 283 |
| 2015-05-21 | 276 | 276 | 273 | 273 | 28,000 | 273 |
| 2015-05-20 | 272 | 275 | 271 | 274 | 26,000 | 274 |
| 2015-05-19 | 273 | 276 | 272 | 275 | 58,000 | 275 |
| 2015-05-18 | 274 | 276 | 272 | 272 | 18,000 | 272 |
| 2015-05-15 | 276 | 276 | 268 | 272 | 38,000 | 272 |
| 2015-05-14 | 274 | 277 | 274 | 274 | 12,000 | 274 |
| 2015-05-13 | 273 | 278 | 273 | 276 | 10,000 | 276 |
| 2015-05-12 | 272 | 274 | 272 | 273 | 13,000 | 273 |
| 2015-05-11 | 272 | 274 | 272 | 274 | 13,000 | 274 |
| 2015-05-08 | 272 | 274 | 272 | 273 | 10,000 | 273 |
| 2015-05-07 | 272 | 274 | 272 | 272 | 10,000 | 272 |
| 2015-05-01 | 274 | 274 | 272 | 272 | 3,000 | 272 |
| 2015-04-30 | 273 | 277 | 273 | 273 | 16,000 | 273 |
| 2015-04-28 | 275 | 275 | 273 | 274 | 22,000 | 274 |
| 2015-04-27 | 276 | 276 | 274 | 275 | 6,000 | 275 |
| 2015-04-24 | 274 | 275 | 273 | 274 | 27,000 | 274 |
| 2015-04-23 | 275 | 277 | 274 | 275 | 19,000 | 275 |
| 2015-04-22 | 274 | 275 | 273 | 275 | 11,000 | 275 |
| 2015-04-21 | 274 | 275 | 274 | 274 | 7,000 | 274 |
| 2015-04-20 | 275 | 275 | 274 | 274 | 10,000 | 274 |
| 2015-04-17 | 279 | 279 | 276 | 276 | 11,000 | 276 |
| 2015-04-16 | 276 | 278 | 276 | 277 | 5,000 | 277 |
| 2015-04-15 | 277 | 277 | 277 | 277 | 5,000 | 277 |
| 2015-04-14 | 278 | 278 | 274 | 275 | 22,000 | 275 |
| 2015-04-13 | 275 | 277 | 275 | 277 | 12,000 | 277 |
| 2015-04-10 | 274 | 276 | 272 | 273 | 25,000 | 273 |
| 2015-04-09 | 275 | 276 | 274 | 274 | 12,000 | 274 |
| 2015-04-08 | 280 | 280 | 273 | 276 | 23,000 | 276 |
| 2015-04-07 | 280 | 280 | 277 | 278 | 9,000 | 278 |
| 2015-04-06 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2015-04-03 | 276 | 277 | 274 | 274 | 17,000 | 274 |
| 2015-04-02 | 271 | 281 | 270 | 277 | 45,000 | 277 |
| 2015-04-01 | 280 | 281 | 268 | 275 | 29,000 | 275 |
| 2015-03-31 | 286 | 286 | 282 | 282 | 12,000 | 282 |
| 2015-03-30 | 284 | 287 | 284 | 284 | 10,000 | 284 |
| 2015-03-27 | 283 | 286 | 283 | 285 | 12,000 | 285 |
| 2015-03-26 | 287 | 289 | 286 | 289 | 11,000 | 289 |
| 2015-03-25 | 290 | 290 | 287 | 287 | 11,000 | 287 |
| 2015-03-24 | 288 | 289 | 288 | 289 | 7,000 | 289 |
| 2015-03-23 | 285 | 288 | 285 | 288 | 12,000 | 288 |
| 2015-03-20 | 286 | 288 | 283 | 286 | 34,000 | 286 |
| 2015-03-19 | 289 | 289 | 286 | 286 | 35,000 | 286 |
| 2015-03-18 | 295 | 295 | 290 | 291 | 28,000 | 291 |
| 2015-03-17 | 293 | 294 | 293 | 293 | 11,000 | 293 |
| 2015-03-16 | 290 | 291 | 289 | 291 | 26,000 | 291 |
| 2015-03-13 | 294 | 294 | 289 | 291 | 24,000 | 291 |
| 2015-03-12 | 289 | 289 | 286 | 289 | 15,000 | 289 |
| 2015-03-11 | 281 | 289 | 281 | 288 | 16,000 | 288 |
| 2015-03-10 | 287 | 287 | 282 | 284 | 7,000 | 284 |
| 2015-03-09 | 284 | 287 | 282 | 282 | 14,000 | 282 |
| 2015-03-06 | 287 | 290 | 286 | 286 | 16,000 | 286 |
| 2015-03-05 | 291 | 293 | 286 | 288 | 18,000 | 288 |
| 2015-03-04 | 291 | 294 | 277 | 291 | 26,000 | 291 |
| 2015-03-03 | 290 | 291 | 290 | 291 | 5,000 | 291 |
| 2015-03-02 | 289 | 289 | 287 | 288 | 13,000 | 288 |
| 2015-02-27 | 285 | 289 | 285 | 289 | 27,000 | 289 |
| 2015-02-26 | 283 | 294 | 283 | 288 | 41,000 | 288 |
| 2015-02-25 | 285 | 285 | 281 | 282 | 18,000 | 282 |
| 2015-02-24 | 281 | 285 | 281 | 284 | 25,000 | 284 |
| 2015-02-23 | 280 | 282 | 276 | 281 | 32,000 | 281 |
| 2015-02-20 | 283 | 283 | 274 | 277 | 35,000 | 277 |
| 2015-02-19 | 273 | 280 | 273 | 279 | 29,000 | 279 |
| 2015-02-18 | 275 | 278 | 270 | 271 | 38,000 | 271 |
| 2015-02-17 | 270 | 271 | 268 | 271 | 14,000 | 271 |
| 2015-02-16 | 268 | 270 | 266 | 269 | 16,000 | 269 |
| 2015-02-13 | 270 | 271 | 263 | 271 | 48,000 | 271 |
| 2015-02-12 | 270 | 270 | 266 | 266 | 15,000 | 266 |
| 2015-02-10 | 269 | 270 | 268 | 270 | 8,000 | 270 |
| 2015-02-09 | 269 | 269 | 266 | 266 | 7,000 | 266 |
| 2015-02-06 | 268 | 268 | 264 | 267 | 23,000 | 267 |
| 2015-02-05 | 272 | 272 | 270 | 272 | 8,000 | 272 |
| 2015-02-04 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2015-02-03 | 271 | 271 | 268 | 269 | 7,000 | 269 |
| 2015-02-02 | 271 | 272 | 271 | 271 | 8,000 | 271 |
| 2015-01-30 | 271 | 275 | 268 | 268 | 18,000 | 268 |
| 2015-01-29 | 270 | 274 | 270 | 274 | 9,000 | 274 |
| 2015-01-28 | 272 | 274 | 270 | 270 | 16,000 | 270 |
| 2015-01-27 | 270 | 272 | 270 | 272 | 7,000 | 272 |
| 2015-01-26 | 265 | 270 | 265 | 268 | 5,000 | 268 |
| 2015-01-23 | 262 | 266 | 262 | 264 | 13,000 | 264 |
| 2015-01-22 | 268 | 268 | 260 | 260 | 20,000 | 260 |
| 2015-01-21 | 269 | 269 | 265 | 265 | 28,000 | 265 |
| 2015-01-20 | 270 | 272 | 269 | 270 | 11,000 | 270 |
| 2015-01-19 | 275 | 275 | 269 | 269 | 14,000 | 269 |
| 2015-01-16 | 275 | 275 | 272 | 272 | 11,000 | 272 |
| 2015-01-15 | 273 | 275 | 272 | 275 | 8,000 | 275 |
| 2015-01-14 | 274 | 279 | 273 | 273 | 7,000 | 273 |
| 2015-01-13 | 271 | 277 | 271 | 274 | 6,000 | 274 |
| 2015-01-09 | 273 | 277 | 273 | 276 | 8,000 | 276 |
| 2015-01-08 | 271 | 277 | 271 | 273 | 8,000 | 273 |
| 2015-01-07 | 278 | 278 | 277 | 278 | 8,000 | 278 |
| 2015-01-06 | 286 | 286 | 279 | 279 | 16,000 | 279 |
| 2015-01-05 | 286 | 289 | 286 | 289 | 10,000 | 289 |
分割・併合履歴 ： [1991-03-26]1株→1.06株
