4531 有機合成薬品工業(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 292 | 297 | 292 | 294 | 17,600 | 294 |
| 2022-12-29 | 289 | 295 | 286 | 294 | 49,100 | 294 |
| 2022-12-28 | 286 | 290 | 286 | 288 | 66,800 | 288 |
| 2022-12-27 | 285 | 289 | 285 | 288 | 31,400 | 288 |
| 2022-12-26 | 290 | 292 | 285 | 285 | 62,900 | 285 |
| 2022-12-23 | 288 | 291 | 287 | 291 | 53,400 | 291 |
| 2022-12-22 | 294 | 294 | 288 | 289 | 71,000 | 289 |
| 2022-12-21 | 288 | 296 | 286 | 292 | 66,400 | 292 |
| 2022-12-20 | 299 | 301 | 288 | 288 | 135,300 | 288 |
| 2022-12-19 | 301 | 304 | 300 | 301 | 36,200 | 301 |
| 2022-12-16 | 305 | 305 | 301 | 301 | 46,300 | 301 |
| 2022-12-15 | 299 | 308 | 297 | 305 | 81,900 | 305 |
| 2022-12-14 | 298 | 299 | 295 | 299 | 37,200 | 299 |
| 2022-12-13 | 298 | 299 | 297 | 297 | 22,500 | 297 |
| 2022-12-12 | 298 | 298 | 296 | 298 | 20,500 | 298 |
| 2022-12-09 | 293 | 299 | 293 | 299 | 30,600 | 299 |
| 2022-12-08 | 295 | 296 | 294 | 294 | 38,400 | 294 |
| 2022-12-07 | 300 | 300 | 296 | 296 | 22,600 | 296 |
| 2022-12-06 | 293 | 302 | 292 | 302 | 63,700 | 302 |
| 2022-12-05 | 298 | 298 | 293 | 293 | 31,200 | 293 |
| 2022-12-02 | 299 | 299 | 293 | 295 | 62,800 | 295 |
| 2022-12-01 | 300 | 301 | 299 | 299 | 54,900 | 299 |
| 2022-11-30 | 300 | 301 | 299 | 299 | 18,900 | 299 |
| 2022-11-29 | 301 | 302 | 298 | 301 | 39,000 | 301 |
| 2022-11-28 | 302 | 302 | 299 | 301 | 32,800 | 301 |
| 2022-11-25 | 303 | 303 | 300 | 300 | 27,300 | 300 |
| 2022-11-24 | 304 | 304 | 300 | 302 | 65,900 | 302 |
| 2022-11-22 | 299 | 303 | 298 | 301 | 61,200 | 301 |
| 2022-11-21 | 299 | 299 | 296 | 299 | 35,000 | 299 |
| 2022-11-18 | 297 | 298 | 296 | 297 | 35,000 | 297 |
| 2022-11-17 | 294 | 297 | 292 | 297 | 35,100 | 297 |
| 2022-11-16 | 295 | 295 | 292 | 294 | 45,600 | 294 |
| 2022-11-15 | 297 | 297 | 293 | 295 | 57,100 | 295 |
| 2022-11-14 | 300 | 301 | 296 | 297 | 73,900 | 297 |
| 2022-11-11 | 303 | 303 | 297 | 300 | 61,700 | 300 |
| 2022-11-10 | 300 | 302 | 298 | 299 | 46,500 | 299 |
| 2022-11-09 | 307 | 307 | 301 | 301 | 37,100 | 301 |
| 2022-11-08 | 300 | 305 | 300 | 305 | 102,700 | 305 |
| 2022-11-07 | 301 | 302 | 297 | 299 | 81,100 | 299 |
| 2022-11-04 | 291 | 300 | 288 | 300 | 207,200 | 300 |
| 2022-11-02 | 299 | 299 | 286 | 293 | 229,300 | 293 |
| 2022-11-01 | 295 | 309 | 293 | 299 | 599,800 | 299 |
| 2022-10-31 | 322 | 333 | 313 | 326 | 560,900 | 326 |
| 2022-10-28 | 320 | 322 | 315 | 315 | 209,900 | 315 |
| 2022-10-27 | 316 | 326 | 316 | 322 | 66,600 | 322 |
| 2022-10-26 | 318 | 322 | 315 | 316 | 59,700 | 316 |
| 2022-10-25 | 320 | 324 | 318 | 320 | 65,300 | 320 |
| 2022-10-24 | 317 | 324 | 316 | 320 | 68,600 | 320 |
| 2022-10-21 | 313 | 319 | 309 | 313 | 102,000 | 313 |
| 2022-10-20 | 317 | 317 | 309 | 313 | 71,500 | 313 |
| 2022-10-19 | 315 | 323 | 315 | 318 | 54,400 | 318 |
| 2022-10-18 | 310 | 319 | 308 | 315 | 116,000 | 315 |
| 2022-10-17 | 302 | 310 | 302 | 308 | 63,200 | 308 |
| 2022-10-14 | 296 | 304 | 296 | 302 | 71,000 | 302 |
| 2022-10-13 | 294 | 294 | 291 | 294 | 49,600 | 294 |
| 2022-10-12 | 304 | 304 | 294 | 296 | 71,500 | 296 |
| 2022-10-11 | 299 | 304 | 295 | 302 | 117,900 | 302 |
| 2022-10-07 | 297 | 302 | 296 | 298 | 52,300 | 298 |
| 2022-10-06 | 296 | 303 | 296 | 301 | 40,700 | 301 |
| 2022-10-05 | 302 | 303 | 296 | 300 | 71,800 | 300 |
| 2022-10-04 | 290 | 300 | 290 | 299 | 116,400 | 299 |
| 2022-10-03 | 283 | 289 | 282 | 289 | 76,100 | 289 |
| 2022-09-30 | 291 | 292 | 286 | 287 | 61,200 | 287 |
| 2022-09-29 | 295 | 298 | 293 | 296 | 75,500 | 296 |
| 2022-09-28 | 298 | 299 | 288 | 295 | 128,100 | 295 |
| 2022-09-27 | 298 | 303 | 298 | 300 | 79,600 | 300 |
| 2022-09-26 | 309 | 309 | 297 | 298 | 149,100 | 298 |
| 2022-09-22 | 307 | 315 | 306 | 311 | 97,900 | 311 |
| 2022-09-21 | 310 | 314 | 307 | 312 | 63,000 | 312 |
| 2022-09-20 | 309 | 312 | 308 | 312 | 79,500 | 312 |
| 2022-09-16 | 313 | 315 | 306 | 306 | 94,300 | 306 |
| 2022-09-15 | 321 | 321 | 312 | 316 | 127,800 | 316 |
| 2022-09-14 | 323 | 326 | 321 | 321 | 108,500 | 321 |
| 2022-09-13 | 335 | 335 | 324 | 328 | 112,100 | 328 |
| 2022-09-12 | 330 | 336 | 329 | 335 | 74,900 | 335 |
| 2022-09-09 | 328 | 331 | 327 | 330 | 70,000 | 330 |
| 2022-09-08 | 328 | 332 | 327 | 331 | 55,400 | 331 |
| 2022-09-07 | 331 | 331 | 325 | 326 | 75,900 | 326 |
| 2022-09-06 | 335 | 337 | 330 | 331 | 69,800 | 331 |
| 2022-09-05 | 332 | 340 | 325 | 337 | 121,000 | 337 |
| 2022-09-02 | 329 | 334 | 325 | 333 | 195,700 | 333 |
| 2022-09-01 | 360 | 360 | 328 | 328 | 667,000 | 328 |
| 2022-08-31 | 340 | 358 | 334 | 355 | 452,200 | 355 |
| 2022-08-30 | 327 | 344 | 327 | 343 | 175,900 | 343 |
| 2022-08-29 | 325 | 332 | 323 | 326 | 115,300 | 326 |
| 2022-08-26 | 328 | 332 | 327 | 332 | 61,800 | 332 |
| 2022-08-25 | 334 | 334 | 326 | 328 | 110,700 | 328 |
| 2022-08-24 | 340 | 340 | 329 | 329 | 133,700 | 329 |
| 2022-08-23 | 325 | 343 | 325 | 336 | 286,900 | 336 |
| 2022-08-22 | 315 | 330 | 312 | 326 | 214,400 | 326 |
| 2022-08-19 | 308 | 325 | 306 | 318 | 178,200 | 318 |
| 2022-08-18 | 306 | 308 | 303 | 308 | 53,400 | 308 |
| 2022-08-17 | 299 | 309 | 298 | 308 | 81,100 | 308 |
| 2022-08-16 | 302 | 303 | 299 | 299 | 50,000 | 299 |
| 2022-08-15 | 305 | 307 | 303 | 304 | 42,800 | 304 |
| 2022-08-12 | 302 | 306 | 301 | 306 | 51,100 | 306 |
| 2022-08-10 | 306 | 310 | 299 | 302 | 92,000 | 302 |
| 2022-08-09 | 310 | 310 | 302 | 306 | 74,000 | 306 |
| 2022-08-08 | 308 | 312 | 306 | 310 | 57,100 | 310 |
| 2022-08-05 | 314 | 314 | 306 | 310 | 96,500 | 310 |
| 2022-08-04 | 314 | 314 | 308 | 314 | 103,700 | 314 |
| 2022-08-03 | 308 | 310 | 299 | 309 | 138,300 | 309 |
| 2022-08-02 | 308 | 315 | 301 | 302 | 253,200 | 302 |
| 2022-08-01 | 323 | 328 | 307 | 312 | 553,200 | 312 |
| 2022-07-29 | 273 | 352 | 273 | 318 | 2,738,600 | 318 |
| 2022-07-28 | 275 | 276 | 272 | 275 | 30,400 | 275 |
| 2022-07-27 | 271 | 277 | 271 | 275 | 34,000 | 275 |
| 2022-07-26 | 273 | 275 | 272 | 275 | 26,800 | 275 |
| 2022-07-25 | 273 | 274 | 269 | 271 | 36,800 | 271 |
| 2022-07-22 | 273 | 276 | 271 | 273 | 39,300 | 273 |
| 2022-07-21 | 269 | 273 | 269 | 273 | 26,000 | 273 |
| 2022-07-20 | 270 | 272 | 267 | 269 | 59,500 | 269 |
| 2022-07-19 | 264 | 272 | 264 | 270 | 71,700 | 270 |
| 2022-07-15 | 265 | 266 | 262 | 263 | 23,600 | 263 |
| 2022-07-14 | 263 | 268 | 263 | 265 | 17,200 | 265 |
| 2022-07-13 | 264 | 267 | 264 | 264 | 17,200 | 264 |
| 2022-07-12 | 269 | 269 | 263 | 264 | 33,900 | 264 |
| 2022-07-11 | 269 | 270 | 267 | 268 | 20,300 | 268 |
| 2022-07-08 | 269 | 273 | 267 | 267 | 36,500 | 267 |
| 2022-07-07 | 268 | 270 | 267 | 268 | 15,800 | 268 |
| 2022-07-06 | 268 | 270 | 268 | 268 | 14,000 | 268 |
| 2022-07-05 | 270 | 272 | 268 | 268 | 15,600 | 268 |
| 2022-07-04 | 271 | 271 | 269 | 270 | 14,500 | 270 |
| 2022-07-01 | 272 | 272 | 268 | 269 | 24,300 | 269 |
| 2022-06-30 | 279 | 279 | 269 | 270 | 40,500 | 270 |
| 2022-06-29 | 273 | 279 | 271 | 279 | 38,400 | 279 |
| 2022-06-28 | 275 | 276 | 272 | 275 | 20,700 | 275 |
| 2022-06-27 | 272 | 272 | 270 | 272 | 7,400 | 272 |
| 2022-06-24 | 274 | 274 | 271 | 272 | 17,800 | 272 |
| 2022-06-23 | 272 | 273 | 270 | 273 | 14,800 | 273 |
| 2022-06-22 | 275 | 275 | 269 | 270 | 15,600 | 270 |
| 2022-06-21 | 272 | 274 | 270 | 274 | 12,600 | 274 |
| 2022-06-20 | 270 | 275 | 267 | 267 | 26,300 | 267 |
| 2022-06-17 | 270 | 270 | 267 | 269 | 28,200 | 269 |
| 2022-06-16 | 274 | 275 | 273 | 273 | 8,200 | 273 |
| 2022-06-15 | 273 | 274 | 271 | 271 | 23,400 | 271 |
| 2022-06-14 | 276 | 277 | 273 | 275 | 24,100 | 275 |
| 2022-06-13 | 280 | 282 | 277 | 278 | 30,900 | 278 |
| 2022-06-10 | 282 | 285 | 280 | 282 | 51,000 | 282 |
| 2022-06-09 | 285 | 285 | 283 | 284 | 21,400 | 284 |
| 2022-06-08 | 283 | 287 | 282 | 284 | 32,800 | 284 |
| 2022-06-07 | 285 | 286 | 282 | 283 | 28,100 | 283 |
| 2022-06-06 | 282 | 285 | 281 | 285 | 32,700 | 285 |
| 2022-06-03 | 284 | 285 | 282 | 283 | 31,000 | 283 |
| 2022-06-02 | 285 | 285 | 281 | 283 | 16,700 | 283 |
| 2022-06-01 | 282 | 285 | 280 | 285 | 23,700 | 285 |
| 2022-05-31 | 282 | 282 | 280 | 282 | 16,300 | 282 |
| 2022-05-30 | 278 | 283 | 277 | 283 | 46,600 | 283 |
| 2022-05-27 | 278 | 278 | 272 | 276 | 24,300 | 276 |
| 2022-05-26 | 276 | 280 | 273 | 273 | 35,400 | 273 |
| 2022-05-25 | 276 | 277 | 273 | 276 | 12,900 | 276 |
| 2022-05-24 | 278 | 278 | 274 | 276 | 14,000 | 276 |
| 2022-05-23 | 273 | 275 | 275 | 277 | 18,200 | 277 |
| 2022-05-20 | 273 | 275 | 271 | 274 | 33,100 | 274 |
| 2022-05-19 | 275 | 277 | 272 | 272 | 22,900 | 272 |
| 2022-05-18 | 283 | 283 | 279 | 279 | 6,400 | 279 |
| 2022-05-17 | 283 | 286 | 277 | 279 | 72,800 | 279 |
| 2022-05-16 | 270 | 318 | 268 | 282 | 312,500 | 282 |
| 2022-05-13 | 263 | 268 | 263 | 266 | 12,800 | 266 |
| 2022-05-12 | 268 | 269 | 263 | 263 | 25,100 | 263 |
| 2022-05-11 | 269 | 271 | 268 | 271 | 10,000 | 271 |
| 2022-05-10 | 270 | 270 | 267 | 268 | 9,000 | 268 |
| 2022-05-09 | 275 | 275 | 271 | 272 | 26,600 | 272 |
| 2022-05-06 | 275 | 277 | 273 | 273 | 14,800 | 273 |
| 2022-05-02 | 270 | 275 | 270 | 275 | 17,200 | 275 |
| 2022-04-28 | 269 | 276 | 269 | 275 | 47,000 | 275 |
| 2022-04-27 | 261 | 271 | 261 | 271 | 35,500 | 271 |
| 2022-04-26 | 268 | 268 | 265 | 266 | 19,900 | 266 |
| 2022-04-25 | 262 | 266 | 262 | 264 | 23,200 | 264 |
| 2022-04-22 | 269 | 269 | 267 | 268 | 14,300 | 268 |
| 2022-04-21 | 268 | 271 | 268 | 270 | 15,400 | 270 |
| 2022-04-20 | 271 | 271 | 268 | 271 | 17,000 | 271 |
| 2022-04-19 | 267 | 269 | 267 | 268 | 10,400 | 268 |
| 2022-04-18 | 267 | 268 | 266 | 266 | 13,800 | 266 |
| 2022-04-15 | 271 | 271 | 267 | 267 | 12,100 | 267 |
| 2022-04-14 | 270 | 271 | 269 | 271 | 15,800 | 271 |
| 2022-04-13 | 267 | 270 | 265 | 270 | 14,900 | 270 |
| 2022-04-12 | 267 | 270 | 265 | 266 | 21,800 | 266 |
| 2022-04-11 | 271 | 271 | 267 | 268 | 18,900 | 268 |
| 2022-04-08 | 277 | 277 | 268 | 273 | 28,100 | 273 |
| 2022-04-07 | 271 | 272 | 267 | 267 | 20,900 | 267 |
| 2022-04-06 | 273 | 274 | 272 | 272 | 22,100 | 272 |
| 2022-04-05 | 277 | 277 | 273 | 273 | 12,400 | 273 |
| 2022-04-04 | 274 | 276 | 274 | 275 | 11,000 | 275 |
| 2022-04-01 | 270 | 275 | 270 | 274 | 18,800 | 274 |
| 2022-03-31 | 275 | 277 | 274 | 274 | 23,600 | 274 |
| 2022-03-30 | 275 | 277 | 273 | 277 | 29,900 | 277 |
| 2022-03-29 | 277 | 277 | 274 | 276 | 38,000 | 276 |
| 2022-03-28 | 280 | 280 | 275 | 276 | 24,200 | 276 |
| 2022-03-25 | 277 | 277 | 275 | 276 | 13,100 | 276 |
| 2022-03-24 | 272 | 278 | 270 | 276 | 34,100 | 276 |
| 2022-03-23 | 271 | 274 | 268 | 272 | 41,700 | 272 |
| 2022-03-22 | 270 | 270 | 267 | 269 | 31,100 | 269 |
| 2022-03-18 | 268 | 271 | 265 | 267 | 34,700 | 267 |
| 2022-03-17 | 261 | 268 | 261 | 268 | 35,700 | 268 |
| 2022-03-16 | 258 | 263 | 256 | 261 | 22,700 | 261 |
| 2022-03-15 | 257 | 260 | 256 | 258 | 11,600 | 258 |
| 2022-03-14 | 254 | 259 | 254 | 257 | 37,200 | 257 |
| 2022-03-11 | 255 | 258 | 253 | 257 | 17,200 | 257 |
| 2022-03-10 | 257 | 260 | 255 | 260 | 29,800 | 260 |
| 2022-03-09 | 255 | 258 | 252 | 253 | 34,000 | 253 |
| 2022-03-08 | 256 | 257 | 249 | 254 | 76,400 | 254 |
| 2022-03-07 | 262 | 262 | 255 | 258 | 59,000 | 258 |
| 2022-03-04 | 267 | 267 | 262 | 262 | 27,000 | 262 |
| 2022-03-03 | 266 | 269 | 263 | 266 | 23,600 | 266 |
| 2022-03-02 | 263 | 267 | 263 | 263 | 28,000 | 263 |
| 2022-03-01 | 269 | 272 | 267 | 267 | 30,800 | 267 |
| 2022-02-28 | 266 | 268 | 263 | 266 | 29,500 | 266 |
| 2022-02-25 | 263 | 264 | 260 | 264 | 43,300 | 264 |
| 2022-02-24 | 264 | 264 | 257 | 261 | 47,100 | 261 |
| 2022-02-22 | 269 | 269 | 263 | 264 | 27,600 | 264 |
| 2022-02-21 | 267 | 269 | 265 | 269 | 25,900 | 269 |
| 2022-02-18 | 269 | 272 | 267 | 272 | 23,300 | 272 |
| 2022-02-17 | 276 | 276 | 270 | 271 | 17,100 | 271 |
| 2022-02-16 | 270 | 276 | 270 | 276 | 23,200 | 276 |
| 2022-02-15 | 273 | 274 | 269 | 269 | 34,000 | 269 |
| 2022-02-14 | 273 | 274 | 270 | 270 | 27,900 | 270 |
| 2022-02-10 | 278 | 278 | 272 | 275 | 15,400 | 275 |
| 2022-02-09 | 272 | 278 | 270 | 276 | 64,800 | 276 |
| 2022-02-08 | 273 | 274 | 269 | 271 | 25,900 | 271 |
| 2022-02-07 | 272 | 274 | 270 | 273 | 18,900 | 273 |
| 2022-02-04 | 273 | 274 | 270 | 274 | 25,600 | 274 |
| 2022-02-03 | 274 | 276 | 272 | 272 | 16,300 | 272 |
| 2022-02-02 | 272 | 274 | 271 | 272 | 22,300 | 272 |
| 2022-02-01 | 269 | 272 | 268 | 269 | 19,300 | 269 |
| 2022-01-31 | 265 | 276 | 265 | 265 | 37,700 | 265 |
| 2022-01-28 | 261 | 265 | 261 | 264 | 29,700 | 264 |
| 2022-01-27 | 269 | 269 | 260 | 260 | 56,400 | 260 |
| 2022-01-26 | 265 | 270 | 265 | 267 | 19,600 | 267 |
| 2022-01-25 | 271 | 271 | 265 | 267 | 23,900 | 267 |
| 2022-01-24 | 270 | 272 | 267 | 272 | 17,600 | 272 |
| 2022-01-21 | 270 | 270 | 267 | 268 | 24,300 | 268 |
| 2022-01-20 | 267 | 273 | 264 | 270 | 31,900 | 270 |
| 2022-01-19 | 275 | 276 | 267 | 267 | 38,800 | 267 |
| 2022-01-18 | 281 | 283 | 277 | 277 | 35,200 | 277 |
| 2022-01-17 | 286 | 286 | 280 | 281 | 20,800 | 281 |
| 2022-01-14 | 284 | 285 | 278 | 285 | 26,000 | 285 |
| 2022-01-13 | 282 | 288 | 280 | 282 | 30,800 | 282 |
| 2022-01-12 | 276 | 285 | 276 | 282 | 27,600 | 282 |
| 2022-01-11 | 279 | 280 | 275 | 278 | 36,200 | 278 |
| 2022-01-07 | 286 | 289 | 280 | 280 | 57,400 | 280 |
| 2022-01-06 | 290 | 294 | 281 | 284 | 69,200 | 284 |
| 2022-01-05 | 287 | 294 | 284 | 293 | 57,200 | 293 |
| 2022-01-04 | 273 | 289 | 272 | 286 | 81,100 | 286 |
分割・併合履歴 ： [1991-03-26]1株→1.06株
