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