4531 有機合成薬品工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	267	271	266	270	24,200	270
2021-12-29	265	270	265	270	42,200	270
2021-12-28	262	264	261	264	48,600	264
2021-12-27	264	264	261	261	48,600	261
2021-12-24	265	267	264	265	61,700	265
2021-12-23	268	268	264	265	27,300	265
2021-12-22	263	267	263	264	40,600	264
2021-12-21	270	270	263	263	52,500	263
2021-12-20	276	276	264	264	72,600	264
2021-12-17	279	280	275	275	52,400	275
2021-12-16	280	280	277	277	42,900	277
2021-12-15	274	278	274	276	32,200	276
2021-12-14	275	276	271	274	47,900	274
2021-12-13	283	283	278	279	33,000	279
2021-12-10	280	282	277	280	50,000	280
2021-12-09	279	283	279	283	35,100	283
2021-12-08	280	282	277	279	60,100	279
2021-12-07	277	280	275	280	50,500	280
2021-12-06	272	288	267	273	103,600	273
2021-12-03	257	267	257	264	165,700	264
2021-12-02	267	268	259	259	106,700	259
2021-12-01	259	270	256	266	110,500	266
2021-11-30	276	281	266	266	86,600	266
2021-11-29	280	285	274	274	79,900	274
2021-11-26	294	295	284	286	70,600	286
2021-11-25	296	298	295	296	31,100	296
2021-11-24	297	298	293	294	53,600	294
2021-11-22	296	297	292	295	48,100	295
2021-11-19	293	296	293	294	34,100	294
2021-11-18	298	299	293	293	45,000	293
2021-11-17	301	301	297	298	27,500	298
2021-11-16	304	304	299	300	37,400	300
2021-11-15	303	303	300	301	19,400	301
2021-11-12	296	301	296	301	26,600	301
2021-11-11	296	299	296	296	30,300	296
2021-11-10	300	301	296	297	71,600	297
2021-11-09	304	304	300	300	27,300	300
2021-11-08	309	309	303	304	24,000	304
2021-11-05	309	309	301	301	97,200	301
2021-11-04	314	314	308	311	58,900	311
2021-11-02	313	314	310	311	53,600	311
2021-11-01	313	316	312	315	57,300	315
2021-10-29	316	319	310	311	116,300	311
2021-10-28	322	324	311	311	302,100	311
2021-10-27	320	327	318	323	140,700	323
2021-10-26	318	322	317	321	76,800	321
2021-10-25	319	319	313	316	30,000	316
2021-10-22	317	319	314	315	78,900	315
2021-10-21	323	325	318	319	76,500	319
2021-10-20	322	325	320	322	71,000	322
2021-10-19	327	329	322	322	28,800	322
2021-10-18	327	327	323	327	21,500	327
2021-10-15	326	327	321	326	53,500	326
2021-10-14	321	325	321	324	27,200	324
2021-10-13	326	326	320	321	25,700	321
2021-10-12	328	328	322	325	31,000	325
2021-10-11	321	328	321	328	23,500	328
2021-10-08	323	326	320	321	41,200	321
2021-10-07	321	323	316	322	47,100	322
2021-10-06	322	325	316	318	52,200	318
2021-10-05	317	319	312	316	82,700	316
2021-10-04	322	323	316	318	71,500	318
2021-10-01	324	325	320	321	48,400	321
2021-09-30	329	330	325	328	41,500	328
2021-09-29	325	329	324	326	51,000	326
2021-09-28	331	331	324	331	44,600	331
2021-09-27	320	331	320	331	89,000	331
2021-09-24	321	321	317	321	78,500	321
2021-09-22	323	324	316	316	60,400	316
2021-09-21	323	328	322	324	110,700	324
2021-09-17	329	334	327	333	61,300	333
2021-09-16	335	337	325	331	106,100	331
2021-09-15	338	338	334	337	42,600	337
2021-09-14	342	342	336	340	53,000	340
2021-09-13	340	341	336	340	45,100	340
2021-09-10	338	341	334	340	74,400	340
2021-09-09	340	344	336	340	71,400	340
2021-09-08	338	340	336	340	40,800	340
2021-09-07	345	345	333	337	59,300	337
2021-09-06	336	340	332	340	77,700	340
2021-09-03	331	332	325	330	69,900	330
2021-09-02	324	329	323	327	81,100	327
2021-09-01	323	328	320	324	54,000	324
2021-08-31	324	325	320	323	39,400	323
2021-08-30	326	327	324	326	24,200	326
2021-08-27	325	325	319	322	33,900	322
2021-08-26	320	326	320	326	36,200	326
2021-08-25	325	325	316	320	54,400	320
2021-08-24	319	327	318	321	53,900	321
2021-08-23	316	323	311	315	74,000	315
2021-08-20	318	321	309	311	85,300	311
2021-08-19	322	327	317	317	71,800	317
2021-08-18	319	327	316	325	67,900	325
2021-08-17	324	327	316	317	58,700	317
2021-08-16	334	334	324	324	101,300	324
2021-08-13	334	334	327	334	56,500	334
2021-08-12	342	342	332	333	77,300	333
2021-08-11	332	337	327	334	74,200	334
2021-08-10	329	333	326	327	45,100	327
2021-08-06	331	331	327	327	32,200	327
2021-08-05	330	336	329	329	73,800	329
2021-08-04	340	340	330	331	106,100	331
2021-08-03	351	356	339	340	120,600	340
2021-08-02	349	358	343	356	74,100	356
2021-07-30	361	361	351	351	101,700	351
2021-07-29	358	362	358	359	55,900	359
2021-07-28	361	366	359	359	55,300	359
2021-07-27	366	367	358	367	95,500	367
2021-07-26	369	374	365	367	112,100	367
2021-07-21	362	365	359	365	106,600	365
2021-07-20	357	361	354	356	107,600	356
2021-07-19	370	370	357	361	219,500	361
2021-07-16	376	381	373	377	138,400	377
2021-07-15	378	383	377	378	129,700	378
2021-07-14	382	386	377	379	80,500	379
2021-07-13	386	390	377	381	256,600	381
2021-07-12	386	399	383	386	317,300	386
2021-07-09	358	381	358	380	261,200	380
2021-07-08	368	368	354	364	238,600	364
2021-07-07	371	373	360	364	304,100	364
2021-07-06	386	389	371	377	243,600	377
2021-07-05	398	402	383	383	346,700	383
2021-07-02	398	406	394	399	273,800	399
2021-07-01	397	409	392	402	451,100	402
2021-06-30	406	422	393	405	1,402,800	405
2021-06-29	376	393	374	393	683,800	393
2021-06-28	367	379	365	379	585,500	379
2021-06-25	359	364	356	364	402,500	364
2021-06-24	344	358	342	355	341,200	355
2021-06-23	345	349	341	343	171,500	343
2021-06-22	337	354	333	345	368,400	345
2021-06-21	335	338	330	331	211,800	331
2021-06-18	347	351	340	342	256,200	342
2021-06-17	338	349	336	349	383,100	349
2021-06-16	343	358	337	344	1,596,200	344
2021-06-15	319	344	316	341	1,660,100	341
2021-06-14	309	309	303	304	92,000	304
2021-06-11	321	322	310	310	197,000	310
2021-06-10	336	341	320	326	452,900	326
2021-06-09	311	337	309	331	751,300	331
2021-06-08	301	317	298	316	211,300	316
2021-06-07	302	302	299	301	31,200	301
2021-06-04	299	301	298	301	29,700	301
2021-06-03	299	299	297	299	18,300	299
2021-06-02	297	299	296	297	17,000	297
2021-06-01	299	299	296	299	43,100	299
2021-05-31	300	301	297	297	29,000	297
2021-05-28	298	301	296	299	84,500	299
2021-05-27	297	299	297	298	22,800	298
2021-05-26	293	299	293	298	92,900	298
2021-05-25	292	296	291	295	66,600	295
2021-05-24	292	294	290	293	47,900	293
2021-05-21	303	303	291	292	125,100	292
2021-05-20	306	307	298	299	64,800	299
2021-05-19	301	309	299	304	200,600	304
2021-05-18	294	298	291	297	65,900	297
2021-05-17	289	303	283	293	127,500	293
2021-05-14	287	291	285	287	22,500	287
2021-05-13	283	286	283	283	30,900	283
2021-05-12	291	291	285	285	56,600	285
2021-05-11	292	294	290	291	42,500	291
2021-05-10	287	294	287	292	92,300	292
2021-05-07	291	292	290	291	12,400	291
2021-05-06	291	292	289	289	28,800	289
2021-04-30	290	300	289	289	113,500	289
2021-04-28	293	293	289	290	24,400	290
2021-04-27	290	294	290	293	15,400	293
2021-04-26	290	292	290	291	11,300	291
2021-04-23	292	293	291	291	14,300	291
2021-04-22	291	293	291	293	13,600	293
2021-04-21	292	292	288	288	67,600	288
2021-04-20	295	298	294	295	31,800	295
2021-04-19	298	300	296	298	23,500	298
2021-04-16	301	301	297	298	20,200	298
2021-04-15	297	301	297	301	21,000	301
2021-04-14	300	300	297	300	36,700	300
2021-04-13	297	300	296	298	16,800	298
2021-04-12	300	300	295	297	34,000	297
2021-04-09	294	301	294	299	52,500	299
2021-04-08	300	302	293	293	64,000	293
2021-04-07	300	303	298	303	28,000	303
2021-04-06	308	308	298	300	70,300	300
2021-04-05	308	310	306	308	25,900	308
2021-04-02	306	307	303	307	42,300	307
2021-04-01	309	310	303	303	24,400	303
2021-03-31	307	310	305	308	32,000	308
2021-03-30	306	316	306	309	57,800	309
2021-03-29	318	318	306	313	100,900	313
2021-03-26	315	316	310	314	36,400	314
2021-03-25	304	310	304	310	67,600	310
2021-03-24	310	310	300	302	64,100	302
2021-03-23	323	326	307	313	232,200	313
2021-03-22	315	324	314	321	179,400	321
2021-03-19	311	316	310	314	98,700	314
2021-03-18	318	318	308	312	146,700	312
2021-03-17	300	319	298	315	323,600	315
2021-03-16	299	300	295	300	63,100	300
2021-03-15	295	300	293	297	67,400	297
2021-03-12	295	295	293	295	33,400	295
2021-03-11	292	295	290	295	51,200	295
2021-03-10	293	293	286	290	52,800	290
2021-03-09	288	291	282	291	64,100	291
2021-03-08	289	289	282	285	67,400	285
2021-03-05	282	288	275	285	124,200	285
2021-03-04	285	285	276	282	95,700	282
2021-03-03	289	289	283	285	60,900	285
2021-03-02	288	292	286	286	75,500	286
2021-03-01	288	288	282	286	50,000	286
2021-02-26	290	290	280	280	189,900	280
2021-02-25	295	296	293	293	42,100	293
2021-02-24	298	299	292	294	79,400	294
2021-02-22	296	298	295	296	31,800	296
2021-02-19	295	296	292	294	72,300	294
2021-02-18	300	300	294	295	97,500	295
2021-02-17	301	301	295	300	81,400	300
2021-02-16	306	306	297	299	97,200	299
2021-02-15	308	308	300	301	99,300	301
2021-02-12	309	313	304	304	98,400	304
2021-02-10	307	311	305	308	78,900	308
2021-02-09	307	309	304	307	92,000	307
2021-02-08	304	308	304	306	92,000	306
2021-02-05	303	305	301	303	86,200	303
2021-02-04	298	303	297	300	110,300	300
2021-02-03	294	298	294	295	96,700	295
2021-02-02	290	296	288	293	153,500	293
2021-02-01	295	297	287	290	183,000	290
2021-01-29	319	319	299	301	214,600	301
2021-01-28	315	321	312	317	92,500	317
2021-01-27	317	318	315	317	51,000	317
2021-01-26	319	319	314	318	62,400	318
2021-01-25	317	320	313	316	53,700	316
2021-01-22	315	316	312	314	69,700	314
2021-01-21	319	323	315	318	118,900	318
2021-01-20	314	319	310	316	111,800	316
2021-01-19	313	317	312	312	68,500	312
2021-01-18	310	314	308	312	92,800	312
2021-01-15	310	316	308	315	102,700	315
2021-01-14	314	317	312	312	92,400	312
2021-01-13	318	321	313	316	110,300	316
2021-01-12	309	319	307	318	123,500	318
2021-01-08	311	312	305	312	126,400	312
2021-01-07	309	312	306	310	112,300	310
2021-01-06	298	305	296	304	95,600	304
2021-01-05	300	300	295	296	115,600	296
2021-01-04	307	309	296	301	187,900	301

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