有機合成薬品工業(4531)の株価時系列情報
有機合成薬品工業(4531)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1991/12/30 | 700 | 700 | 700 | 700 | 3,000 |
| 1991/12/26 | 690 | 690 | 690 | 690 | 1,000 |
| 1991/12/25 | 672 | 692 | 672 | 691 | 4,000 |
| 1991/12/24 | 672 | 672 | 672 | 672 | 7,000 |
| 1991/12/20 | 671 | 672 | 671 | 672 | 3,000 |
| 1991/12/18 | 671 | 672 | 671 | 672 | 2,000 |
| 1991/12/16 | 665 | 670 | 660 | 670 | 7,000 |
| 1991/12/13 | 671 | 671 | 663 | 663 | 3,000 |
| 1991/12/12 | 661 | 661 | 661 | 661 | 1,000 |
| 1991/12/11 | 671 | 671 | 661 | 661 | 4,000 |
| 1991/12/10 | 670 | 670 | 670 | 670 | 13,000 |
| 1991/12/09 | 670 | 670 | 670 | 670 | 1,000 |
| 1991/12/06 | 660 | 660 | 660 | 660 | 4,000 |
| 1991/12/04 | 670 | 670 | 670 | 670 | 1,000 |
| 1991/12/03 | 660 | 660 | 660 | 660 | 1,000 |
| 1991/11/29 | 675 | 675 | 670 | 670 | 6,000 |
| 1991/11/28 | 680 | 680 | 675 | 680 | 4,000 |
| 1991/11/27 | 690 | 690 | 690 | 690 | 3,000 |
| 1991/11/25 | 700 | 700 | 699 | 699 | 3,000 |
| 1991/11/22 | 699 | 699 | 699 | 699 | 2,000 |
| 1991/11/21 | 716 | 716 | 700 | 700 | 13,000 |
| 1991/11/20 | 716 | 716 | 716 | 716 | 5,000 |
| 1991/11/18 | 710 | 710 | 710 | 710 | 7,000 |
| 1991/11/15 | 729 | 729 | 729 | 729 | 11,000 |
| 1991/11/14 | 747 | 747 | 739 | 739 | 10,000 |
| 1991/11/12 | 747 | 747 | 747 | 747 | 4,000 |
| 1991/11/11 | 747 | 747 | 747 | 747 | 1,000 |
| 1991/11/08 | 744 | 750 | 744 | 746 | 11,000 |
| 1991/11/07 | 745 | 745 | 745 | 745 | 5,000 |
| 1991/11/06 | 746 | 746 | 745 | 745 | 2,000 |
| 1991/11/01 | 750 | 750 | 750 | 750 | 1,000 |
| 1991/10/31 | 747 | 747 | 747 | 747 | 1,000 |
| 1991/10/30 | 756 | 770 | 750 | 769 | 6,000 |
| 1991/10/29 | 764 | 764 | 764 | 764 | 3,000 |
| 1991/10/25 | 751 | 765 | 751 | 761 | 8,000 |
| 1991/10/24 | 750 | 750 | 750 | 750 | 1,000 |
| 1991/10/23 | 750 | 750 | 741 | 741 | 6,000 |
| 1991/10/22 | 751 | 751 | 750 | 751 | 4,000 |
| 1991/10/21 | 750 | 760 | 750 | 751 | 7,000 |
| 1991/10/18 | 740 | 740 | 740 | 740 | 2,000 |
| 1991/10/17 | 740 | 750 | 730 | 750 | 7,000 |
| 1991/10/16 | 739 | 740 | 739 | 740 | 4,000 |
| 1991/10/15 | 720 | 730 | 720 | 730 | 7,000 |
| 1991/10/11 | 764 | 764 | 750 | 750 | 6,000 |
| 1991/10/09 | 764 | 765 | 764 | 765 | 4,000 |
| 1991/10/08 | 755 | 765 | 755 | 765 | 9,000 |
| 1991/10/07 | 760 | 765 | 760 | 765 | 3,000 |
| 1991/10/04 | 770 | 770 | 760 | 760 | 10,000 |
| 1991/10/03 | 738 | 780 | 738 | 780 | 25,000 |
| 1991/10/02 | 711 | 730 | 703 | 721 | 14,000 |
| 1991/10/01 | 710 | 720 | 710 | 720 | 4,000 |
| 1991/09/30 | 731 | 739 | 725 | 725 | 4,000 |
| 1991/09/27 | 720 | 730 | 720 | 730 | 7,000 |
| 1991/09/26 | 701 | 710 | 700 | 710 | 9,000 |
| 1991/09/25 | 710 | 710 | 700 | 700 | 8,000 |
| 1991/09/24 | 710 | 710 | 706 | 706 | 4,000 |
| 1991/09/20 | 712 | 712 | 700 | 700 | 5,000 |
| 1991/09/19 | 700 | 710 | 700 | 710 | 10,000 |
| 1991/09/18 | 692 | 700 | 692 | 700 | 9,000 |
| 1991/09/17 | 700 | 700 | 690 | 690 | 2,000 |
| 1991/09/13 | 695 | 700 | 681 | 700 | 9,000 |
| 1991/09/12 | 700 | 700 | 700 | 700 | 7,000 |
| 1991/09/11 | 700 | 701 | 700 | 700 | 6,000 |
| 1991/09/10 | 700 | 716 | 700 | 716 | 5,000 |
| 1991/09/09 | 701 | 701 | 700 | 700 | 2,000 |
| 1991/09/06 | 700 | 700 | 700 | 700 | 2,000 |
| 1991/09/05 | 685 | 700 | 685 | 700 | 4,000 |
| 1991/09/04 | 682 | 700 | 682 | 682 | 8,000 |
| 1991/09/03 | 682 | 682 | 681 | 681 | 2,000 |
| 1991/09/02 | 681 | 681 | 681 | 681 | 2,000 |
| 1991/08/30 | 680 | 680 | 680 | 680 | 4,000 |
| 1991/08/29 | 683 | 689 | 680 | 680 | 8,000 |
| 1991/08/28 | 683 | 683 | 683 | 683 | 6,000 |
| 1991/08/27 | 683 | 683 | 683 | 683 | 5,000 |
| 1991/08/26 | 684 | 684 | 684 | 684 | 2,000 |
| 1991/08/23 | 682 | 682 | 682 | 682 | 3,000 |
| 1991/08/22 | 671 | 681 | 671 | 681 | 2,000 |
| 1991/08/21 | 646 | 665 | 646 | 665 | 8,000 |
| 1991/08/20 | 660 | 660 | 644 | 644 | 12,000 |
| 1991/08/19 | 671 | 671 | 665 | 665 | 7,000 |
| 1991/08/16 | 666 | 666 | 666 | 666 | 1,000 |
| 1991/08/13 | 665 | 665 | 660 | 660 | 2,000 |
| 1991/08/12 | 660 | 665 | 660 | 665 | 7,000 |
| 1991/08/09 | 713 | 714 | 690 | 690 | 5,000 |
| 1991/08/08 | 717 | 717 | 717 | 717 | 1,000 |
| 1991/08/07 | 713 | 718 | 713 | 718 | 3,000 |
| 1991/08/05 | 748 | 748 | 733 | 733 | 2,000 |
| 1991/08/02 | 750 | 751 | 745 | 751 | 7,000 |
| 1991/07/31 | 781 | 781 | 760 | 780 | 39,000 |
| 1991/07/29 | 715 | 725 | 715 | 725 | 18,000 |
| 1991/07/26 | 675 | 695 | 665 | 665 | 52,000 |
| 1991/07/25 | 661 | 670 | 661 | 665 | 48,000 |
| 1991/07/24 | 650 | 660 | 650 | 660 | 20,000 |
| 1991/07/23 | 650 | 660 | 649 | 650 | 28,000 |
| 1991/07/22 | 660 | 670 | 655 | 655 | 27,000 |
| 1991/07/19 | 656 | 660 | 656 | 660 | 23,000 |
| 1991/07/18 | 673 | 676 | 655 | 665 | 13,000 |
| 1991/07/17 | 689 | 689 | 676 | 676 | 20,000 |
| 1991/07/16 | 692 | 693 | 687 | 687 | 23,000 |
| 1991/07/15 | 689 | 689 | 684 | 684 | 28,000 |
| 1991/07/12 | 690 | 699 | 690 | 699 | 12,000 |
| 1991/07/11 | 690 | 691 | 690 | 690 | 12,000 |
| 1991/07/10 | 671 | 690 | 671 | 680 | 30,000 |
| 1991/07/09 | 650 | 650 | 650 | 650 | 39,000 |
| 1991/07/05 | 720 | 720 | 720 | 720 | 3,000 |
| 1991/07/04 | 730 | 730 | 729 | 730 | 8,000 |
| 1991/07/03 | 750 | 750 | 730 | 730 | 11,000 |
| 1991/07/02 | 755 | 760 | 745 | 745 | 30,000 |
| 1991/07/01 | 741 | 745 | 740 | 745 | 15,000 |
| 1991/06/28 | 752 | 760 | 735 | 735 | 17,000 |
| 1991/06/27 | 761 | 761 | 753 | 753 | 7,000 |
| 1991/06/26 | 760 | 780 | 760 | 780 | 19,000 |
| 1991/06/25 | 751 | 760 | 750 | 760 | 23,000 |
| 1991/06/24 | 752 | 775 | 750 | 750 | 27,000 |
| 1991/06/21 | 757 | 757 | 753 | 753 | 18,000 |
| 1991/06/20 | 759 | 759 | 750 | 755 | 22,000 |
| 1991/06/19 | 780 | 781 | 761 | 761 | 18,000 |
| 1991/06/18 | 782 | 785 | 780 | 785 | 21,000 |
| 1991/06/17 | 792 | 800 | 785 | 785 | 15,000 |
| 1991/06/14 | 781 | 800 | 781 | 790 | 16,000 |
| 1991/06/13 | 790 | 800 | 780 | 780 | 24,000 |
| 1991/06/12 | 800 | 810 | 790 | 790 | 10,000 |
| 1991/06/11 | 800 | 810 | 799 | 800 | 19,000 |
| 1991/06/10 | 799 | 815 | 799 | 810 | 11,000 |
| 1991/06/07 | 829 | 829 | 805 | 805 | 8,000 |
| 1991/06/06 | 825 | 825 | 825 | 825 | 4,000 |
| 1991/06/05 | 830 | 830 | 820 | 825 | 15,000 |
| 1991/06/04 | 840 | 840 | 830 | 830 | 11,000 |
| 1991/06/03 | 850 | 855 | 841 | 841 | 10,000 |
| 1991/05/31 | 850 | 850 | 850 | 850 | 13,000 |
| 1991/05/30 | 830 | 840 | 830 | 840 | 6,000 |
| 1991/05/29 | 825 | 825 | 825 | 825 | 7,000 |
| 1991/05/27 | 859 | 859 | 850 | 855 | 9,000 |
| 1991/05/24 | 865 | 870 | 860 | 860 | 10,000 |
| 1991/05/23 | 840 | 855 | 840 | 855 | 18,000 |
| 1991/05/22 | 855 | 860 | 840 | 840 | 21,000 |
| 1991/05/20 | 880 | 880 | 880 | 880 | 5,000 |
| 1991/05/16 | 880 | 880 | 880 | 880 | 3,000 |
| 1991/05/15 | 899 | 899 | 890 | 899 | 6,000 |
| 1991/05/14 | 900 | 909 | 900 | 900 | 5,000 |
| 1991/05/13 | 880 | 900 | 880 | 900 | 7,000 |
| 1991/05/10 | 901 | 901 | 880 | 890 | 12,000 |
| 1991/05/09 | 900 | 901 | 900 | 900 | 5,000 |
| 1991/05/08 | 900 | 900 | 900 | 900 | 9,000 |
| 1991/05/07 | 900 | 900 | 900 | 900 | 6,000 |
| 1991/05/02 | 906 | 919 | 900 | 900 | 8,000 |
| 1991/05/01 | 900 | 900 | 899 | 899 | 4,000 |
| 1991/04/30 | 900 | 900 | 899 | 900 | 6,000 |
| 1991/04/26 | 920 | 920 | 910 | 910 | 10,000 |
| 1991/04/25 | 930 | 930 | 920 | 920 | 5,000 |
| 1991/04/24 | 920 | 925 | 920 | 925 | 8,000 |
| 1991/04/23 | 920 | 920 | 920 | 920 | 2,000 |
| 1991/04/22 | 930 | 930 | 920 | 920 | 9,000 |
| 1991/04/19 | 933 | 935 | 932 | 932 | 5,000 |
| 1991/04/18 | 937 | 938 | 930 | 930 | 14,000 |
| 1991/04/17 | 922 | 938 | 922 | 938 | 15,000 |
| 1991/04/16 | 940 | 940 | 920 | 920 | 10,000 |
| 1991/04/15 | 921 | 935 | 920 | 935 | 15,000 |
| 1991/04/12 | 915 | 920 | 910 | 920 | 6,000 |
| 1991/04/11 | 923 | 923 | 910 | 915 | 6,000 |
| 1991/04/10 | 913 | 923 | 913 | 923 | 7,000 |
| 1991/04/09 | 923 | 933 | 923 | 933 | 3,000 |
| 1991/04/05 | 930 | 935 | 930 | 933 | 11,000 |
| 1991/04/04 | 927 | 934 | 927 | 930 | 8,000 |
| 1991/04/03 | 926 | 926 | 925 | 925 | 4,000 |
| 1991/04/02 | 924 | 925 | 923 | 925 | 6,000 |
| 1991/04/01 | 934 | 934 | 934 | 934 | 1,000 |
| 1991/03/29 | 935 | 935 | 935 | 935 | 8,000 |
| 1991/03/28 | 911 | 936 | 911 | 936 | 5,000 |
| 1991/03/27 | 901 | 911 | 901 | 911 | 4,000 |
| 1991/03/26 | 873 | 880 | 873 | 876 | 9,000 |
| 1991/03/26 | 1 -> 1.06 分割 | ||||
| 1991/03/25 | 945 | 945 | 930 | 930 | 19,000 |
| 1991/03/22 | 976 | 976 | 975 | 975 | 3,000 |
| 1991/03/20 | 991 | 991 | 975 | 975 | 12,000 |
| 1991/03/19 | 1,020 | 1,020 | 991 | 991 | 10,000 |
| 1991/03/18 | 991 | 1,040 | 991 | 1,040 | 21,000 |
| 1991/03/15 | 990 | 990 | 990 | 990 | 3,000 |
| 1991/03/14 | 999 | 1,000 | 990 | 1,000 | 12,000 |
| 1991/03/13 | 990 | 1,000 | 990 | 1,000 | 31,000 |
| 1991/03/11 | 922 | 930 | 922 | 930 | 113,000 |
| 1991/03/08 | 902 | 904 | 902 | 902 | 15,000 |
| 1991/03/07 | 900 | 900 | 900 | 900 | 7,000 |
| 1991/03/06 | 930 | 930 | 930 | 930 | 2,000 |
| 1991/03/05 | 949 | 950 | 949 | 950 | 4,000 |
| 1991/03/04 | 940 | 950 | 940 | 950 | 7,000 |
| 1991/03/01 | 940 | 940 | 940 | 940 | 8,000 |
| 1991/02/28 | 940 | 950 | 940 | 950 | 7,000 |
| 1991/02/27 | 940 | 940 | 940 | 940 | 7,000 |
| 1991/02/26 | 890 | 900 | 890 | 900 | 132,000 |
| 1991/02/25 | 890 | 890 | 888 | 888 | 15,000 |
| 1991/02/22 | 899 | 900 | 899 | 899 | 6,000 |
| 1991/02/21 | 929 | 929 | 900 | 900 | 8,000 |
| 1991/02/20 | 930 | 930 | 930 | 930 | 1,000 |
| 1991/02/19 | 960 | 960 | 949 | 950 | 17,000 |
| 1991/02/18 | 910 | 950 | 910 | 950 | 12,000 |
| 1991/02/15 | 902 | 911 | 890 | 900 | 13,000 |
| 1991/02/14 | 851 | 871 | 851 | 871 | 11,000 |
| 1991/02/07 | 741 | 746 | 741 | 745 | 6,000 |
| 1991/02/06 | 734 | 740 | 734 | 740 | 6,000 |
| 1991/02/05 | 720 | 720 | 720 | 720 | 1,000 |
| 1991/02/04 | 735 | 735 | 720 | 720 | 2,000 |
| 1991/02/01 | 753 | 755 | 753 | 755 | 7,000 |
| 1991/01/31 | 742 | 763 | 742 | 763 | 6,000 |
| 1991/01/30 | 742 | 743 | 742 | 742 | 8,000 |
| 1991/01/29 | 727 | 735 | 727 | 735 | 3,000 |
| 1991/01/28 | 740 | 740 | 720 | 727 | 8,000 |
| 1991/01/25 | 750 | 752 | 745 | 752 | 5,000 |
| 1991/01/24 | 750 | 750 | 741 | 748 | 5,000 |
| 1991/01/23 | 760 | 770 | 760 | 770 | 2,000 |
| 1991/01/22 | 753 | 753 | 750 | 750 | 3,000 |
| 1991/01/21 | 781 | 781 | 754 | 754 | 4,000 |
| 1991/01/18 | 751 | 770 | 751 | 770 | 7,000 |
| 1991/01/17 | 750 | 750 | 750 | 750 | 6,000 |
| 1991/01/16 | 741 | 750 | 740 | 750 | 7,000 |
| 1991/01/14 | 740 | 750 | 740 | 750 | 2,000 |
| 1991/01/11 | 754 | 755 | 750 | 750 | 6,000 |
| 1991/01/10 | 759 | 759 | 755 | 755 | 6,000 |
| 1991/01/09 | 794 | 794 | 775 | 775 | 8,000 |
| 1991/01/08 | 794 | 794 | 794 | 794 | 14,000 |
| 1991/01/07 | 824 | 824 | 824 | 824 | 8,000 |
| 1991/01/04 | 830 | 830 | 825 | 825 | 4,000 |