4531 有機合成薬品工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	280	282	278	282	23,600	282
2023-12-28	280	283	279	280	58,700	280
2023-12-27	280	282	279	282	51,500	282
2023-12-26	278	280	277	280	67,600	280
2023-12-25	278	279	275	275	54,500	275
2023-12-22	279	280	278	278	17,500	278
2023-12-21	277	282	277	277	36,900	277
2023-12-20	277	281	277	277	52,400	277
2023-12-19	279	280	277	280	17,200	280
2023-12-18	278	279	276	279	27,500	279
2023-12-15	277	279	276	278	18,100	278
2023-12-14	281	281	276	276	64,200	276
2023-12-13	280	281	279	279	18,400	279
2023-12-12	282	282	279	279	24,500	279
2023-12-11	281	281	280	281	18,300	281
2023-12-08	282	282	279	279	59,500	279
2023-12-07	287	287	282	282	49,200	282
2023-12-06	286	286	284	285	19,300	285
2023-12-05	286	287	284	284	34,900	284
2023-12-04	286	288	285	287	17,000	287
2023-12-01	289	289	286	286	25,300	286
2023-11-30	286	289	286	289	23,000	289
2023-11-29	289	290	287	288	27,200	288
2023-11-28	288	289	286	288	36,700	288
2023-11-27	286	288	286	287	28,500	287
2023-11-24	285	286	284	284	33,500	284
2023-11-22	283	285	283	285	42,400	285
2023-11-21	284	284	281	282	18,300	282
2023-11-20	283	285	282	282	25,300	282
2023-11-17	282	283	281	283	16,700	283
2023-11-16	283	284	280	281	15,100	281
2023-11-15	283	285	280	283	36,800	283
2023-11-14	284	284	281	282	20,100	282
2023-11-13	285	285	282	284	26,700	284
2023-11-10	280	285	279	284	61,500	284
2023-11-09	280	283	279	280	18,900	280
2023-11-08	284	284	280	280	56,600	280
2023-11-07	283	284	282	283	14,000	283
2023-11-06	283	285	282	283	32,900	283
2023-11-02	285	286	278	281	82,300	281
2023-11-01	281	285	281	284	91,300	284
2023-10-31	286	288	283	287	71,200	287
2023-10-30	290	290	283	283	127,400	283
2023-10-27	286	291	286	291	32,700	291
2023-10-26	287	288	285	286	31,300	286
2023-10-25	286	288	286	287	25,500	287
2023-10-24	289	289	282	286	71,900	286
2023-10-23	287	290	286	287	38,200	287
2023-10-20	288	289	286	287	31,200	287
2023-10-19	291	292	289	289	16,900	289
2023-10-18	290	291	288	291	26,100	291
2023-10-17	288	290	285	289	52,800	289
2023-10-16	290	291	287	287	33,900	287
2023-10-13	292	293	290	290	26,100	290
2023-10-12	293	294	291	293	31,300	293
2023-10-11	294	295	292	293	37,300	293
2023-10-10	293	294	290	294	62,500	294
2023-10-06	287	290	287	287	34,600	287
2023-10-05	288	291	288	289	38,300	289
2023-10-04	288	290	286	288	96,000	288
2023-10-03	296	296	290	290	95,700	290
2023-10-02	300	303	295	297	120,100	297
2023-09-29	300	303	297	300	89,200	300
2023-09-28	300	300	297	298	51,700	298
2023-09-27	298	300	297	300	65,600	300
2023-09-26	299	299	297	299	39,700	299
2023-09-25	297	300	297	298	51,300	298
2023-09-22	296	299	295	298	109,600	298
2023-09-21	295	296	294	295	34,000	295
2023-09-20	297	298	295	296	44,600	296
2023-09-19	297	298	295	298	40,600	298
2023-09-15	297	297	294	296	36,400	296
2023-09-14	296	297	295	297	19,900	297
2023-09-13	295	296	294	296	20,300	296
2023-09-12	293	295	293	295	22,300	295
2023-09-11	295	295	293	293	50,200	293
2023-09-08	296	297	295	297	31,400	297
2023-09-07	297	299	296	296	36,200	296
2023-09-06	298	298	296	297	17,100	297
2023-09-05	297	298	295	298	60,100	298
2023-09-04	294	295	292	294	36,600	294
2023-09-01	295	295	293	294	28,100	294
2023-08-31	293	296	292	292	26,500	292
2023-08-30	294	297	292	293	44,300	293
2023-08-29	293	293	290	292	25,500	292
2023-08-28	290	292	289	292	24,600	292
2023-08-25	289	290	287	290	34,000	290
2023-08-24	290	290	287	290	45,500	290
2023-08-23	286	289	285	289	26,100	289
2023-08-22	288	288	283	286	66,000	286
2023-08-21	285	288	285	285	28,300	285
2023-08-18	286	287	284	285	38,800	285
2023-08-17	291	292	285	287	84,200	287
2023-08-16	290	291	289	290	35,200	290
2023-08-15	293	293	291	291	22,100	291
2023-08-14	294	294	291	292	24,800	292
2023-08-10	293	295	290	295	38,400	295
2023-08-09	296	296	291	294	36,100	294
2023-08-08	294	295	293	293	19,400	293
2023-08-07	290	294	290	294	61,700	294
2023-08-04	291	294	291	292	29,600	292
2023-08-03	296	296	289	290	124,600	290
2023-08-02	296	299	295	296	39,300	296
2023-08-01	298	300	296	299	95,400	299
2023-07-31	303	303	298	301	74,900	301
2023-07-28	305	305	296	300	191,700	300
2023-07-27	304	306	301	306	43,800	306
2023-07-26	304	306	300	305	35,600	305
2023-07-25	300	305	299	303	150,900	303
2023-07-24	298	299	295	297	38,200	297
2023-07-21	295	297	294	294	54,800	294
2023-07-20	298	299	295	295	22,300	295
2023-07-19	296	300	296	298	39,800	298
2023-07-18	299	299	295	296	37,000	296
2023-07-14	301	301	294	297	54,000	297
2023-07-13	301	301	295	299	48,300	299
2023-07-12	302	304	299	299	64,500	299
2023-07-11	306	307	301	302	49,800	302
2023-07-10	307	309	305	305	24,100	305
2023-07-07	306	311	305	309	30,900	309
2023-07-06	309	310	307	310	33,700	310
2023-07-05	310	311	308	311	13,800	311
2023-07-04	309	311	308	310	28,100	310
2023-07-03	305	313	305	309	51,700	309
2023-06-30	309	312	307	310	41,200	310
2023-06-29	315	315	309	312	32,700	312
2023-06-28	307	314	307	313	34,600	313
2023-06-27	308	309	304	308	24,900	308
2023-06-26	307	311	304	307	47,100	307
2023-06-23	309	311	303	308	60,700	308
2023-06-22	315	315	309	310	32,100	310
2023-06-21	314	315	311	313	35,600	313
2023-06-20	311	313	308	313	43,500	313
2023-06-19	316	320	310	312	106,900	312
2023-06-16	313	316	309	314	149,500	314
2023-06-15	304	311	304	309	164,000	309
2023-06-14	298	304	297	303	96,700	303
2023-06-13	298	300	296	296	69,900	296
2023-06-12	296	297	294	297	39,600	297
2023-06-09	294	297	292	294	55,800	294
2023-06-08	294	294	291	291	37,100	291
2023-06-07	296	297	293	295	39,900	295
2023-06-06	295	296	293	295	47,700	295
2023-06-05	294	296	294	295	44,100	295
2023-06-02	294	294	290	292	56,600	292
2023-06-01	289	292	289	290	45,900	290
2023-05-31	292	294	290	290	75,800	290
2023-05-30	296	297	292	294	51,200	294
2023-05-29	295	297	295	295	47,600	295
2023-05-26	300	300	295	295	44,900	295
2023-05-25	299	299	296	297	47,400	297
2023-05-24	300	302	297	301	38,600	301
2023-05-23	302	303	297	300	98,000	300
2023-05-22	303	303	298	300	36,100	300
2023-05-19	297	303	297	302	79,700	302
2023-05-18	302	303	298	298	59,300	298
2023-05-17	301	303	297	300	113,800	300
2023-05-16	298	299	293	299	91,400	299
2023-05-15	298	298	290	290	63,000	290
2023-05-12	297	297	293	296	42,700	296
2023-05-11	295	297	293	296	23,300	296
2023-05-10	295	298	295	295	37,400	295
2023-05-09	293	297	292	297	41,100	297
2023-05-08	293	295	291	292	34,100	292
2023-05-02	294	294	291	294	19,400	294
2023-05-01	293	294	291	294	39,200	294
2023-04-28	288	292	287	292	32,200	292
2023-04-27	287	291	286	286	137,700	286
2023-04-26	290	291	288	289	36,700	289
2023-04-25	289	292	289	290	37,900	290
2023-04-24	292	292	289	289	18,200	289
2023-04-21	289	291	288	290	54,700	290
2023-04-20	288	290	287	290	36,800	290
2023-04-19	293	293	288	291	35,500	291
2023-04-18	292	292	289	292	36,800	292
2023-04-17	292	292	288	290	29,900	290
2023-04-14	291	293	289	292	35,600	292
2023-04-13	287	290	287	290	22,200	290
2023-04-12	289	290	288	289	18,100	289
2023-04-11	289	291	286	289	48,700	289
2023-04-10	286	289	286	288	19,500	288
2023-04-07	288	289	286	287	32,900	287
2023-04-06	290	292	287	288	45,700	288
2023-04-05	293	293	288	288	55,800	288
2023-04-04	297	298	291	296	54,100	296
2023-04-03	298	300	296	299	43,500	299
2023-03-31	290	297	290	297	37,000	297
2023-03-30	287	292	287	292	20,800	292
2023-03-29	290	293	289	292	35,700	292
2023-03-28	292	292	288	290	12,600	290
2023-03-27	293	293	290	292	15,100	292
2023-03-24	291	293	288	291	32,100	291
2023-03-23	287	292	285	292	25,100	292
2023-03-22	289	290	287	290	32,700	290
2023-03-20	290	290	284	285	75,900	285
2023-03-17	289	289	285	287	39,900	287
2023-03-16	285	285	280	284	70,200	284
2023-03-15	285	291	285	290	72,300	290
2023-03-14	294	294	284	285	129,400	285
2023-03-13	296	297	291	296	111,900	296
2023-03-10	300	302	299	299	44,800	299
2023-03-09	303	305	301	303	67,500	303
2023-03-08	305	305	303	304	34,600	304
2023-03-07	304	305	302	305	61,800	305
2023-03-06	301	302	298	302	47,000	302
2023-03-03	295	301	294	301	111,400	301
2023-03-02	295	297	293	295	53,000	295
2023-03-01	293	295	292	295	39,600	295
2023-02-28	294	297	293	296	56,900	296
2023-02-27	290	294	290	294	46,900	294
2023-02-24	291	291	289	291	33,300	291
2023-02-22	291	293	289	289	54,300	289
2023-02-21	293	295	291	293	38,600	293
2023-02-20	290	293	289	291	53,700	291
2023-02-17	287	292	287	290	68,300	290
2023-02-16	288	290	288	290	10,900	290
2023-02-15	290	291	288	288	39,700	288
2023-02-14	289	290	287	290	37,100	290
2023-02-13	289	289	287	287	35,300	287
2023-02-10	289	292	289	290	28,900	290
2023-02-09	287	292	287	289	50,300	289
2023-02-08	287	290	287	288	72,500	288
2023-02-07	287	288	286	287	40,700	287
2023-02-06	287	290	286	287	67,500	287
2023-02-03	292	296	286	287	231,500	287
2023-02-02	289	292	283	291	126,200	291
2023-02-01	292	292	286	289	174,600	289
2023-01-31	297	302	295	297	109,800	297
2023-01-30	302	302	294	294	169,200	294
2023-01-27	297	301	294	299	50,400	299
2023-01-26	298	299	295	295	41,600	295
2023-01-25	300	300	295	297	34,800	297
2023-01-24	297	299	296	298	34,600	298
2023-01-23	293	298	292	297	68,200	297
2023-01-20	288	291	288	290	24,700	290
2023-01-19	289	291	287	288	36,600	288
2023-01-18	286	290	284	288	62,900	288
2023-01-17	286	286	282	285	47,200	285
2023-01-16	285	287	283	283	33,900	283
2023-01-13	285	289	284	286	54,500	286
2023-01-12	291	291	285	285	56,700	285
2023-01-11	292	292	288	290	31,900	290
2023-01-10	285	291	285	289	38,100	289
2023-01-06	283	287	281	285	28,700	285
2023-01-05	286	286	283	283	41,000	283
2023-01-04	295	295	286	287	62,800	287

分割・併合履歴： [1991-03-26]1株→1.06株

2024年04月
日	月	火	水	木	金	土
« 03月29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