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 |
|---|---|---|---|---|---|
| 1984/12/28 | 2,150 | 2,150 | 1,990 | 2,010 | 78,000 |
| 1984/12/27 | 2,200 | 2,220 | 2,120 | 2,190 | 100,000 |
| 1984/12/26 | 2,220 | 2,270 | 2,160 | 2,180 | 176,000 |
| 1984/12/25 | 2,270 | 2,270 | 2,160 | 2,160 | 119,000 |
| 1984/12/24 | 2,180 | 2,270 | 2,150 | 2,270 | 192,000 |
| 1984/12/22 | 2,270 | 2,300 | 2,150 | 2,150 | 65,000 |
| 1984/12/21 | 2,380 | 2,380 | 2,210 | 2,230 | 85,000 |
| 1984/12/20 | 2,420 | 2,420 | 2,340 | 2,390 | 165,000 |
| 1984/12/19 | 2,330 | 2,490 | 2,330 | 2,480 | 250,000 |
| 1984/12/18 | 2,170 | 2,360 | 2,160 | 2,300 | 187,000 |
| 1984/12/17 | 2,120 | 2,160 | 2,080 | 2,160 | 90,000 |
| 1984/12/15 | 2,210 | 2,210 | 2,120 | 2,120 | 130,000 |
| 1984/12/14 | 2,090 | 2,210 | 2,000 | 2,170 | 271,000 |
| 1984/12/13 | 2,200 | 2,210 | 2,070 | 2,110 | 195,000 |
| 1984/12/12 | 2,350 | 2,460 | 2,190 | 2,220 | 232,000 |
| 1984/12/11 | 2,230 | 2,390 | 2,120 | 2,360 | 341,000 |
| 1984/12/10 | 2,170 | 2,290 | 2,170 | 2,190 | 694,000 |
| 1984/12/07 | 2,250 | 2,250 | 2,250 | 2,250 | 101,000 |
| 1984/12/05 | 2,870 | 2,900 | 2,650 | 2,650 | 274,000 |
| 1984/12/04 | 2,720 | 2,940 | 2,720 | 2,930 | 543,000 |
| 1984/12/03 | 2,710 | 2,720 | 2,610 | 2,720 | 922,000 |
| 1984/12/01 | 2,610 | 2,610 | 2,610 | 2,610 | 254,000 |
| 1984/11/30 | 2,290 | 2,410 | 2,220 | 2,410 | 1,058,000 |
| 1984/11/29 | 2,210 | 2,210 | 2,210 | 2,210 | 339,000 |
| 1984/11/28 | 2,010 | 2,010 | 2,010 | 2,010 | 445,000 |
| 1984/11/27 | 2,000 | 2,020 | 1,840 | 1,850 | 690,000 |
| 1984/11/26 | 1,750 | 1,940 | 1,720 | 1,940 | 983,000 |
| 1984/11/24 | 1,700 | 1,800 | 1,680 | 1,800 | 632,000 |
| 1984/11/22 | 1,630 | 1,680 | 1,600 | 1,680 | 1,013,000 |
| 1984/11/21 | 1,450 | 1,530 | 1,420 | 1,530 | 381,000 |
| 1984/11/20 | 1,460 | 1,460 | 1,390 | 1,430 | 199,000 |
| 1984/11/19 | 1,480 | 1,480 | 1,400 | 1,440 | 198,000 |
| 1984/11/17 | 1,480 | 1,500 | 1,460 | 1,460 | 138,000 |
| 1984/11/16 | 1,510 | 1,580 | 1,470 | 1,520 | 730,000 |
| 1984/11/15 | 1,490 | 1,490 | 1,490 | 1,490 | 502,000 |
| 1984/11/14 | 1,310 | 1,390 | 1,310 | 1,390 | 338,000 |
| 1984/11/13 | 1,230 | 1,290 | 1,230 | 1,290 | 94,000 |
| 1984/11/12 | 1,170 | 1,200 | 1,150 | 1,190 | 93,000 |
| 1984/11/09 | 1,180 | 1,180 | 1,120 | 1,160 | 142,000 |
| 1984/11/08 | 1,230 | 1,230 | 1,150 | 1,170 | 48,000 |
| 1984/11/07 | 1,250 | 1,270 | 1,220 | 1,230 | 75,000 |
| 1984/11/06 | 1,300 | 1,350 | 1,230 | 1,230 | 159,000 |
| 1984/11/05 | 1,290 | 1,350 | 1,290 | 1,300 | 156,000 |
| 1984/11/02 | 1,330 | 1,350 | 1,240 | 1,250 | 95,000 |
| 1984/11/01 | 1,360 | 1,370 | 1,300 | 1,300 | 163,000 |
| 1984/10/31 | 1,280 | 1,360 | 1,260 | 1,360 | 206,000 |
| 1984/10/30 | 1,300 | 1,300 | 1,230 | 1,300 | 220,000 |
| 1984/10/29 | 1,260 | 1,330 | 1,260 | 1,270 | 312,000 |
| 1984/10/27 | 1,320 | 1,320 | 1,250 | 1,250 | 141,000 |
| 1984/10/26 | 1,320 | 1,380 | 1,300 | 1,320 | 353,000 |
| 1984/10/25 | 1,440 | 1,450 | 1,320 | 1,320 | 560,000 |
| 1984/10/24 | 1,360 | 1,420 | 1,330 | 1,420 | 844,000 |
| 1984/10/23 | 1,200 | 1,320 | 1,190 | 1,320 | 567,000 |
| 1984/10/22 | 1,230 | 1,290 | 1,160 | 1,220 | 566,000 |
| 1984/10/20 | 1,130 | 1,230 | 1,130 | 1,210 | 1,126,000 |
| 1984/10/19 | 1,170 | 1,170 | 1,170 | 1,170 | 171,000 |
| 1984/10/18 | 1,270 | 1,270 | 1,270 | 1,270 | 212,000 |
| 1984/10/17 | 1,370 | 1,370 | 1,370 | 1,370 | 899,000 |
| 1984/10/16 | 1,110 | 1,270 | 1,070 | 1,270 | 993,000 |
| 1984/10/15 | 1,070 | 1,070 | 1,070 | 1,070 | 369,000 |
| 1984/10/12 | 880 | 970 | 845 | 970 | 1,184,000 |
| 1984/10/11 | 870 | 870 | 870 | 870 | 1,109,000 |
| 1984/10/09 | 680 | 770 | 680 | 770 | 1,846,000 |
| 1984/10/08 | 630 | 670 | 629 | 670 | 1,007,000 |
| 1984/10/06 | 570 | 570 | 550 | 570 | 95,000 |
| 1984/10/05 | 549 | 560 | 540 | 560 | 90,000 |
| 1984/10/04 | 565 | 565 | 530 | 560 | 120,000 |
| 1984/10/03 | 513 | 565 | 510 | 565 | 67,000 |
| 1984/10/02 | 512 | 525 | 510 | 512 | 20,000 |
| 1984/10/01 | 518 | 540 | 510 | 511 | 36,000 |
| 1984/09/29 | 520 | 525 | 516 | 516 | 34,000 |
| 1984/09/28 | 520 | 540 | 519 | 530 | 39,000 |
| 1984/09/27 | 510 | 520 | 510 | 510 | 51,000 |
| 1984/09/26 | 531 | 535 | 509 | 509 | 130,000 |
| 1984/09/25 | 552 | 552 | 529 | 529 | 40,000 |
| 1984/09/22 | 563 | 565 | 550 | 560 | 37,000 |
| 1984/09/21 | 561 | 561 | 550 | 550 | 73,000 |
| 1984/09/20 | 591 | 595 | 560 | 560 | 86,000 |
| 1984/09/19 | 595 | 605 | 580 | 591 | 110,000 |
| 1984/09/18 | 610 | 613 | 589 | 589 | 218,000 |
| 1984/09/17 | 595 | 625 | 590 | 620 | 264,000 |
| 1984/09/14 | 609 | 609 | 571 | 571 | 241,000 |
| 1984/09/13 | 620 | 640 | 598 | 599 | 1,001,000 |
| 1984/09/12 | 549 | 610 | 540 | 610 | 584,000 |
| 1984/09/11 | 538 | 551 | 535 | 535 | 157,000 |
| 1984/09/10 | 525 | 561 | 525 | 528 | 161,000 |
| 1984/09/07 | 550 | 558 | 530 | 530 | 126,000 |
| 1984/09/06 | 570 | 575 | 550 | 550 | 129,000 |
| 1984/09/05 | 605 | 609 | 559 | 560 | 330,000 |
| 1984/09/04 | 580 | 611 | 571 | 603 | 557,000 |
| 1984/09/03 | 600 | 620 | 580 | 580 | 604,000 |
| 1984/09/01 | 555 | 600 | 545 | 590 | 783,000 |
| 1984/08/31 | 560 | 561 | 544 | 545 | 708,000 |
| 1984/08/30 | 500 | 521 | 500 | 500 | 347,000 |
| 1984/08/29 | 485 | 505 | 482 | 500 | 166,000 |
| 1984/08/28 | 499 | 500 | 470 | 470 | 75,000 |
| 1984/08/27 | 482 | 500 | 481 | 494 | 75,000 |
| 1984/08/25 | 482 | 483 | 482 | 483 | 40,000 |
| 1984/08/24 | 500 | 500 | 467 | 467 | 151,000 |
| 1984/08/23 | 485 | 520 | 484 | 500 | 477,000 |
| 1984/08/22 | 470 | 490 | 470 | 480 | 158,000 |
| 1984/08/21 | 471 | 471 | 465 | 465 | 58,000 |
| 1984/08/20 | 470 | 475 | 469 | 470 | 35,000 |
| 1984/08/18 | 465 | 475 | 465 | 475 | 54,000 |
| 1984/08/17 | 466 | 469 | 461 | 465 | 80,000 |
| 1984/08/16 | 470 | 475 | 470 | 470 | 59,000 |
| 1984/08/15 | 470 | 478 | 460 | 460 | 86,000 |
| 1984/08/14 | 489 | 489 | 470 | 480 | 99,000 |
| 1984/08/13 | 445 | 506 | 445 | 494 | 223,000 |
| 1984/08/10 | 450 | 455 | 437 | 440 | 73,000 |
| 1984/08/09 | 440 | 451 | 435 | 446 | 91,000 |
| 1984/08/08 | 417 | 426 | 417 | 426 | 26,000 |
| 1984/08/07 | 415 | 417 | 412 | 412 | 32,000 |
| 1984/08/06 | 411 | 420 | 411 | 414 | 14,000 |
| 1984/08/04 | 421 | 421 | 407 | 411 | 26,000 |
| 1984/08/03 | 417 | 420 | 417 | 420 | 24,000 |
| 1984/08/02 | 455 | 455 | 435 | 435 | 26,000 |
| 1984/08/01 | 455 | 475 | 450 | 455 | 304,000 |
| 1984/07/31 | 450 | 451 | 435 | 445 | 231,000 |
| 1984/07/30 | 395 | 430 | 393 | 430 | 135,000 |
| 1984/07/28 | 381 | 396 | 381 | 396 | 31,000 |
| 1984/07/27 | 375 | 386 | 373 | 386 | 41,000 |
| 1984/07/26 | 372 | 372 | 360 | 370 | 55,000 |
| 1984/07/25 | 375 | 376 | 370 | 370 | 55,000 |
| 1984/07/24 | 376 | 376 | 373 | 373 | 15,000 |
| 1984/07/23 | 380 | 380 | 373 | 375 | 32,000 |
| 1984/07/21 | 375 | 382 | 375 | 375 | 19,000 |
| 1984/07/20 | 380 | 380 | 375 | 380 | 29,000 |
| 1984/07/19 | 400 | 400 | 390 | 390 | 29,000 |
| 1984/07/18 | 410 | 412 | 400 | 400 | 43,000 |
| 1984/07/17 | 419 | 419 | 405 | 405 | 20,000 |
| 1984/07/16 | 425 | 425 | 408 | 420 | 103,000 |
| 1984/07/13 | 435 | 439 | 435 | 435 | 9,000 |
| 1984/07/12 | 420 | 430 | 420 | 430 | 23,000 |
| 1984/07/11 | 417 | 422 | 417 | 420 | 22,000 |
| 1984/07/10 | 416 | 416 | 415 | 415 | 20,000 |
| 1984/07/09 | 421 | 422 | 411 | 411 | 33,000 |
| 1984/07/07 | 431 | 432 | 420 | 420 | 12,000 |
| 1984/07/06 | 446 | 446 | 431 | 431 | 20,000 |
| 1984/07/05 | 440 | 449 | 430 | 446 | 66,000 |
| 1984/07/04 | 430 | 448 | 430 | 440 | 61,000 |
| 1984/07/03 | 425 | 430 | 415 | 430 | 28,000 |
| 1984/07/02 | 448 | 448 | 420 | 423 | 40,000 |
| 1984/06/30 | 450 | 450 | 444 | 444 | 43,000 |
| 1984/06/29 | 420 | 440 | 415 | 440 | 55,000 |
| 1984/06/28 | 419 | 424 | 410 | 410 | 78,000 |
| 1984/06/27 | 437 | 438 | 416 | 424 | 76,000 |
| 1984/06/26 | 450 | 450 | 440 | 440 | 34,000 |
| 1984/06/23 | 467 | 470 | 458 | 470 | 46,000 |
| 1984/06/22 | 490 | 490 | 468 | 474 | 79,000 |
| 1984/06/21 | 509 | 509 | 480 | 494 | 104,000 |
| 1984/06/20 | 475 | 506 | 467 | 506 | 190,000 |
| 1984/06/19 | 513 | 515 | 475 | 477 | 330,000 |
| 1984/06/18 | 503 | 523 | 499 | 510 | 280,000 |
| 1984/06/16 | 520 | 529 | 512 | 513 | 608,000 |
| 1984/06/15 | 494 | 521 | 485 | 510 | 989,000 |
| 1984/06/14 | 461 | 498 | 461 | 498 | 691,000 |
| 1984/06/13 | 474 | 475 | 459 | 468 | 142,000 |
| 1984/06/12 | 471 | 501 | 461 | 469 | 741,000 |
| 1984/06/11 | 435 | 490 | 435 | 476 | 854,000 |
| 1984/06/08 | 436 | 440 | 416 | 425 | 68,000 |
| 1984/06/07 | 437 | 450 | 430 | 431 | 337,000 |
| 1984/06/06 | 405 | 455 | 400 | 448 | 494,000 |
| 1984/06/05 | 384 | 410 | 384 | 410 | 57,000 |
| 1984/06/04 | 388 | 390 | 380 | 380 | 68,000 |
| 1984/06/02 | 394 | 395 | 375 | 375 | 17,000 |
| 1984/06/01 | 399 | 399 | 399 | 399 | 20,000 |
| 1984/05/31 | 386 | 386 | 375 | 375 | 34,000 |
| 1984/05/30 | 390 | 395 | 390 | 390 | 15,000 |
| 1984/05/29 | 398 | 400 | 385 | 385 | 42,000 |
| 1984/05/28 | 405 | 408 | 395 | 400 | 36,000 |
| 1984/05/26 | 415 | 415 | 402 | 409 | 50,000 |
| 1984/05/25 | 414 | 418 | 409 | 418 | 177,000 |
| 1984/05/24 | 400 | 401 | 385 | 394 | 78,000 |
| 1984/05/23 | 378 | 400 | 378 | 400 | 43,000 |
| 1984/05/22 | 386 | 386 | 372 | 372 | 30,000 |
| 1984/05/21 | 399 | 399 | 381 | 381 | 37,000 |
| 1984/05/19 | 400 | 405 | 400 | 401 | 71,000 |
| 1984/05/18 | 385 | 410 | 380 | 399 | 152,000 |
| 1984/05/17 | 420 | 424 | 380 | 380 | 264,000 |
| 1984/05/16 | 366 | 423 | 366 | 420 | 348,000 |
| 1984/05/15 | 360 | 370 | 360 | 370 | 31,000 |
| 1984/05/14 | 398 | 398 | 380 | 380 | 112,000 |
| 1984/05/11 | 390 | 395 | 385 | 395 | 91,000 |
| 1984/05/10 | 370 | 370 | 370 | 370 | 18,000 |
| 1984/05/09 | 350 | 352 | 350 | 352 | 11,000 |
| 1984/05/08 | 355 | 359 | 353 | 353 | 8,000 |
| 1984/05/07 | 353 | 355 | 353 | 353 | 11,000 |
| 1984/05/04 | 355 | 356 | 353 | 353 | 16,000 |
| 1984/05/02 | 355 | 356 | 355 | 356 | 11,000 |
| 1984/05/01 | 360 | 360 | 355 | 355 | 3,000 |
| 1984/04/28 | 355 | 355 | 355 | 355 | 7,000 |
| 1984/04/27 | 355 | 355 | 350 | 353 | 6,000 |
| 1984/04/26 | 365 | 365 | 355 | 355 | 5,000 |
| 1984/04/25 | 359 | 360 | 359 | 360 | 7,000 |
| 1984/04/24 | 355 | 358 | 355 | 358 | 11,000 |
| 1984/04/23 | 364 | 364 | 355 | 355 | 13,000 |
| 1984/04/21 | 360 | 361 | 360 | 361 | 3,000 |
| 1984/04/20 | 355 | 355 | 355 | 355 | 8,000 |
| 1984/04/17 | 370 | 375 | 370 | 375 | 2,000 |
| 1984/04/16 | 373 | 380 | 373 | 375 | 7,000 |
| 1984/04/13 | 373 | 373 | 372 | 372 | 8,000 |
| 1984/04/12 | 382 | 389 | 380 | 380 | 17,000 |
| 1984/04/11 | 390 | 390 | 382 | 382 | 20,000 |
| 1984/04/10 | 384 | 394 | 384 | 392 | 15,000 |
| 1984/04/09 | 384 | 385 | 384 | 384 | 9,000 |
| 1984/04/07 | 390 | 395 | 390 | 395 | 19,000 |
| 1984/04/06 | 388 | 388 | 380 | 381 | 29,000 |
| 1984/04/05 | 381 | 390 | 381 | 388 | 16,000 |
| 1984/04/04 | 380 | 390 | 380 | 390 | 11,000 |
| 1984/04/03 | 385 | 390 | 381 | 381 | 31,000 |
| 1984/04/02 | 390 | 390 | 384 | 389 | 41,000 |
| 1984/03/31 | 400 | 400 | 392 | 394 | 50,000 |
| 1984/03/30 | 388 | 400 | 387 | 400 | 142,000 |
| 1984/03/29 | 388 | 389 | 386 | 387 | 48,000 |
| 1984/03/28 | 362 | 393 | 362 | 393 | 46,000 |
| 1984/03/27 | 371 | 375 | 365 | 365 | 18,000 |
| 1984/03/26 | 359 | 370 | 359 | 370 | 8,000 |
| 1984/03/23 | 370 | 375 | 370 | 374 | 13,000 |
| 1984/03/21 | 376 | 385 | 375 | 380 | 37,000 |
| 1984/03/19 | 345 | 379 | 345 | 378 | 24,000 |
| 1984/03/17 | 341 | 341 | 341 | 341 | 3,000 |
| 1984/03/16 | 352 | 352 | 340 | 340 | 36,000 |
| 1984/03/15 | 352 | 360 | 350 | 350 | 22,000 |
| 1984/03/13 | 353 | 353 | 352 | 352 | 6,000 |
| 1984/03/09 | 351 | 352 | 351 | 352 | 3,000 |
| 1984/03/08 | 352 | 352 | 350 | 350 | 12,000 |
| 1984/03/07 | 351 | 351 | 350 | 351 | 13,000 |
| 1984/03/06 | 355 | 355 | 355 | 355 | 5,000 |
| 1984/03/05 | 365 | 365 | 356 | 356 | 3,000 |
| 1984/03/03 | 361 | 370 | 361 | 370 | 14,000 |
| 1984/03/02 | 370 | 370 | 360 | 360 | 18,000 |
| 1984/03/01 | 373 | 373 | 370 | 370 | 20,000 |
| 1984/02/29 | 374 | 374 | 374 | 374 | 3,000 |
| 1984/02/28 | 376 | 376 | 375 | 375 | 17,000 |
| 1984/02/27 | 360 | 366 | 360 | 365 | 13,000 |
| 1984/02/25 | 365 | 365 | 346 | 346 | 30,000 |
| 1984/02/24 | 361 | 361 | 360 | 361 | 9,000 |
| 1984/02/23 | 360 | 360 | 360 | 360 | 6,000 |
| 1984/02/21 | 364 | 364 | 360 | 360 | 3,000 |
| 1984/02/20 | 365 | 366 | 360 | 366 | 6,000 |
| 1984/02/18 | 365 | 365 | 365 | 365 | 7,000 |
| 1984/02/17 | 360 | 360 | 360 | 360 | 8,000 |
| 1984/02/16 | 365 | 365 | 360 | 360 | 8,000 |
| 1984/02/15 | 368 | 368 | 367 | 367 | 7,000 |
| 1984/02/14 | 365 | 370 | 365 | 368 | 6,000 |
| 1984/02/13 | 369 | 369 | 365 | 366 | 5,000 |
| 1984/02/10 | 370 | 379 | 370 | 370 | 7,000 |
| 1984/02/09 | 384 | 384 | 380 | 380 | 14,000 |
| 1984/02/08 | 370 | 370 | 361 | 369 | 16,000 |
| 1984/02/07 | 384 | 385 | 369 | 369 | 28,000 |
| 1984/02/06 | 398 | 398 | 385 | 385 | 34,000 |
| 1984/02/04 | 389 | 399 | 385 | 398 | 64,000 |
| 1984/02/03 | 375 | 400 | 375 | 388 | 95,000 |
| 1984/02/02 | 366 | 375 | 366 | 375 | 27,000 |
| 1984/02/01 | 357 | 373 | 357 | 365 | 21,000 |
| 1984/01/31 | 355 | 355 | 355 | 355 | 5,000 |
| 1984/01/30 | 370 | 375 | 355 | 355 | 29,000 |
| 1984/01/28 | 354 | 365 | 354 | 365 | 9,000 |
| 1984/01/27 | 354 | 357 | 353 | 355 | 17,000 |
| 1984/01/26 | 355 | 355 | 354 | 354 | 22,000 |
| 1984/01/25 | 354 | 355 | 351 | 353 | 18,000 |
| 1984/01/24 | 356 | 356 | 353 | 355 | 20,000 |
| 1984/01/23 | 355 | 355 | 353 | 355 | 16,000 |
| 1984/01/21 | 358 | 360 | 355 | 355 | 7,000 |
| 1984/01/20 | 360 | 360 | 355 | 355 | 15,000 |
| 1984/01/19 | 351 | 360 | 351 | 360 | 9,000 |
| 1984/01/18 | 360 | 361 | 355 | 355 | 28,000 |
| 1984/01/17 | 360 | 360 | 355 | 360 | 11,000 |
| 1984/01/13 | 365 | 365 | 360 | 365 | 27,000 |
| 1984/01/12 | 363 | 366 | 356 | 356 | 47,000 |
| 1984/01/11 | 357 | 360 | 357 | 360 | 20,000 |
| 1984/01/10 | 356 | 360 | 356 | 356 | 13,000 |
| 1984/01/09 | 351 | 360 | 350 | 352 | 16,000 |
| 1984/01/07 | 355 | 355 | 350 | 350 | 11,000 |
| 1984/01/06 | 355 | 360 | 355 | 355 | 10,000 |
| 1984/01/05 | 360 | 360 | 355 | 355 | 7,000 |
| 1984/01/04 | 365 | 370 | 360 | 360 | 15,000 |