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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1989/12/28 | 1,350 | 1,350 | 1,330 | 1,340 | 7,000 |
| 1989/12/27 | 1,360 | 1,360 | 1,350 | 1,360 | 32,000 |
| 1989/12/26 | 1,350 | 1,380 | 1,350 | 1,380 | 10,000 |
| 1989/12/25 | 1,340 | 1,360 | 1,340 | 1,360 | 2,000 |
| 1989/12/22 | 1,340 | 1,350 | 1,330 | 1,340 | 11,000 |
| 1989/12/21 | 1,330 | 1,330 | 1,330 | 1,330 | 14,000 |
| 1989/12/20 | 1,340 | 1,360 | 1,330 | 1,330 | 10,000 |
| 1989/12/19 | 1,340 | 1,340 | 1,330 | 1,330 | 7,000 |
| 1989/12/18 | 1,360 | 1,360 | 1,330 | 1,330 | 18,000 |
| 1989/12/15 | 1,360 | 1,360 | 1,330 | 1,350 | 31,000 |
| 1989/12/14 | 1,350 | 1,370 | 1,340 | 1,370 | 27,000 |
| 1989/12/13 | 1,340 | 1,340 | 1,340 | 1,340 | 8,000 |
| 1989/12/12 | 1,340 | 1,340 | 1,330 | 1,340 | 13,000 |
| 1989/12/11 | 1,340 | 1,340 | 1,340 | 1,340 | 6,000 |
| 1989/12/08 | 1,340 | 1,350 | 1,330 | 1,330 | 13,000 |
| 1989/12/07 | 1,330 | 1,340 | 1,330 | 1,330 | 13,000 |
| 1989/12/06 | 1,330 | 1,330 | 1,310 | 1,310 | 5,000 |
| 1989/12/05 | 1,330 | 1,330 | 1,330 | 1,330 | 12,000 |
| 1989/12/04 | 1,340 | 1,340 | 1,330 | 1,330 | 15,000 |
| 1989/12/01 | 1,340 | 1,340 | 1,330 | 1,330 | 5,000 |
| 1989/11/30 | 1,340 | 1,340 | 1,330 | 1,330 | 5,000 |
| 1989/11/28 | 1,340 | 1,370 | 1,340 | 1,340 | 21,000 |
| 1989/11/27 | 1,370 | 1,370 | 1,370 | 1,370 | 8,000 |
| 1989/11/24 | 1,370 | 1,370 | 1,360 | 1,360 | 6,000 |
| 1989/11/22 | 1,370 | 1,370 | 1,360 | 1,360 | 2,000 |
| 1989/11/21 | 1,370 | 1,380 | 1,370 | 1,380 | 2,000 |
| 1989/11/20 | 1,350 | 1,380 | 1,350 | 1,380 | 5,000 |
| 1989/11/17 | 1,320 | 1,350 | 1,310 | 1,350 | 7,000 |
| 1989/11/16 | 1,320 | 1,320 | 1,300 | 1,310 | 14,000 |
| 1989/11/15 | 1,320 | 1,320 | 1,310 | 1,320 | 11,000 |
| 1989/11/14 | 1,320 | 1,330 | 1,310 | 1,320 | 19,000 |
| 1989/11/13 | 1,350 | 1,350 | 1,310 | 1,330 | 18,000 |
| 1989/11/10 | 1,350 | 1,350 | 1,340 | 1,340 | 10,000 |
| 1989/11/09 | 1,360 | 1,360 | 1,350 | 1,350 | 8,000 |
| 1989/11/07 | 1,350 | 1,380 | 1,340 | 1,340 | 24,000 |
| 1989/11/06 | 1,350 | 1,350 | 1,340 | 1,340 | 3,000 |
| 1989/11/02 | 1,350 | 1,360 | 1,330 | 1,330 | 7,000 |
| 1989/11/01 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1989/10/31 | 1,350 | 1,350 | 1,310 | 1,310 | 9,000 |
| 1989/10/30 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1989/10/27 | 1,360 | 1,380 | 1,350 | 1,380 | 17,000 |
| 1989/10/26 | 1,380 | 1,380 | 1,380 | 1,380 | 10,000 |
| 1989/10/25 | 1,380 | 1,380 | 1,370 | 1,370 | 5,000 |
| 1989/10/24 | 1,360 | 1,360 | 1,360 | 1,360 | 7,000 |
| 1989/10/23 | 1,370 | 1,370 | 1,310 | 1,310 | 9,000 |
| 1989/10/20 | 1,360 | 1,380 | 1,350 | 1,380 | 7,000 |
| 1989/10/19 | 1,340 | 1,380 | 1,340 | 1,340 | 7,000 |
| 1989/10/18 | 1,330 | 1,340 | 1,330 | 1,340 | 3,000 |
| 1989/10/17 | 1,310 | 1,340 | 1,310 | 1,340 | 7,000 |
| 1989/10/16 | 1,350 | 1,350 | 1,340 | 1,340 | 6,000 |
| 1989/10/11 | 1,400 | 1,400 | 1,380 | 1,380 | 6,000 |
| 1989/10/09 | 1,430 | 1,430 | 1,400 | 1,400 | 14,000 |
| 1989/10/06 | 1,390 | 1,430 | 1,380 | 1,430 | 6,000 |
| 1989/10/05 | 1,420 | 1,420 | 1,380 | 1,380 | 6,000 |
| 1989/10/04 | 1,390 | 1,440 | 1,390 | 1,420 | 16,000 |
| 1989/10/03 | 1,380 | 1,430 | 1,380 | 1,400 | 7,000 |
| 1989/10/02 | 1,380 | 1,400 | 1,380 | 1,400 | 10,000 |
| 1989/09/29 | 1,400 | 1,420 | 1,400 | 1,420 | 23,000 |
| 1989/09/28 | 1,400 | 1,440 | 1,400 | 1,400 | 23,000 |
| 1989/09/27 | 1,400 | 1,400 | 1,380 | 1,400 | 38,000 |
| 1989/09/26 | 1,330 | 1,480 | 1,330 | 1,450 | 35,000 |
| 1989/09/25 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 1989/09/22 | 1,310 | 1,310 | 1,300 | 1,310 | 8,000 |
| 1989/09/21 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 |
| 1989/09/20 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1989/09/19 | 1,340 | 1,340 | 1,300 | 1,300 | 7,000 |
| 1989/09/18 | 1,370 | 1,370 | 1,330 | 1,330 | 8,000 |
| 1989/09/14 | 1,340 | 1,370 | 1,330 | 1,370 | 5,000 |
| 1989/09/13 | 1,380 | 1,380 | 1,380 | 1,380 | 8,000 |
| 1989/09/11 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 1989/09/08 | 1,380 | 1,400 | 1,380 | 1,380 | 10,000 |
| 1989/09/07 | 1,320 | 1,350 | 1,310 | 1,350 | 11,000 |
| 1989/09/06 | 1,340 | 1,350 | 1,330 | 1,330 | 14,000 |
| 1989/09/05 | 1,340 | 1,340 | 1,330 | 1,340 | 9,000 |
| 1989/09/04 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 |
| 1989/09/01 | 1,350 | 1,350 | 1,340 | 1,340 | 6,000 |
| 1989/08/30 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 |
| 1989/08/29 | 1,340 | 1,350 | 1,340 | 1,350 | 3,000 |
| 1989/08/28 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 |
| 1989/08/25 | 1,340 | 1,340 | 1,320 | 1,320 | 9,000 |
| 1989/08/24 | 1,320 | 1,340 | 1,320 | 1,320 | 6,000 |
| 1989/08/23 | 1,310 | 1,340 | 1,310 | 1,320 | 7,000 |
| 1989/08/22 | 1,330 | 1,330 | 1,300 | 1,300 | 7,000 |
| 1989/08/21 | 1,340 | 1,350 | 1,340 | 1,340 | 11,000 |
| 1989/08/17 | 1,360 | 1,360 | 1,340 | 1,340 | 4,000 |
| 1989/08/16 | 1,340 | 1,350 | 1,340 | 1,350 | 8,000 |
| 1989/08/15 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1989/08/14 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1989/08/10 | 1,310 | 1,310 | 1,300 | 1,300 | 6,000 |
| 1989/08/09 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1989/08/08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1989/08/07 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1989/08/04 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 |
| 1989/08/03 | 1,340 | 1,350 | 1,340 | 1,350 | 6,000 |
| 1989/08/02 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1989/08/01 | 1,320 | 1,350 | 1,320 | 1,330 | 4,000 |
| 1989/07/31 | 1,350 | 1,350 | 1,320 | 1,320 | 3,000 |
| 1989/07/28 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 |
| 1989/07/27 | 1,270 | 1,300 | 1,270 | 1,270 | 11,000 |
| 1989/07/26 | 1,320 | 1,320 | 1,290 | 1,290 | 4,000 |
| 1989/07/25 | 1,300 | 1,330 | 1,300 | 1,300 | 9,000 |
| 1989/07/24 | 1,270 | 1,320 | 1,270 | 1,320 | 5,000 |
| 1989/07/20 | 1,270 | 1,280 | 1,270 | 1,280 | 2,000 |
| 1989/07/19 | 1,280 | 1,280 | 1,270 | 1,270 | 7,000 |
| 1989/07/18 | 1,290 | 1,290 | 1,270 | 1,270 | 4,000 |
| 1989/07/17 | 1,280 | 1,280 | 1,270 | 1,270 | 6,000 |
| 1989/07/12 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1989/07/11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1989/07/06 | 1,310 | 1,310 | 1,300 | 1,300 | 5,000 |
| 1989/07/05 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 |
| 1989/07/04 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 1989/07/03 | 1,300 | 1,320 | 1,280 | 1,280 | 3,000 |
| 1989/06/23 | 1,350 | 1,350 | 1,320 | 1,320 | 4,000 |
| 1989/06/22 | 1,330 | 1,330 | 1,320 | 1,320 | 2,000 |
| 1989/06/21 | 1,320 | 1,320 | 1,320 | 1,320 | 7,000 |
| 1989/06/20 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 |
| 1989/06/15 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1989/06/14 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 |
| 1989/06/13 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 1989/06/09 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1989/06/08 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1989/06/07 | 1,320 | 1,320 | 1,320 | 1,320 | 9,000 |
| 1989/06/06 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1989/06/05 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 1989/06/01 | 1,410 | 1,410 | 1,380 | 1,380 | 15,000 |
| 1989/05/31 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1989/05/30 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1989/05/26 | 1,410 | 1,450 | 1,410 | 1,450 | 9,000 |
| 1989/05/25 | 1,400 | 1,430 | 1,400 | 1,410 | 21,000 |
| 1989/05/24 | 1,400 | 1,420 | 1,380 | 1,380 | 17,000 |
| 1989/05/23 | 1,400 | 1,420 | 1,400 | 1,400 | 14,000 |
| 1989/05/22 | 1,380 | 1,400 | 1,380 | 1,390 | 22,000 |
| 1989/05/19 | 1,380 | 1,380 | 1,380 | 1,380 | 9,000 |
| 1989/05/18 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1989/05/17 | 1,350 | 1,390 | 1,350 | 1,390 | 6,000 |
| 1989/05/16 | 1,320 | 1,320 | 1,320 | 1,320 | 6,000 |
| 1989/05/15 | 1,330 | 1,330 | 1,320 | 1,320 | 32,000 |
| 1989/05/12 | 1,360 | 1,360 | 1,320 | 1,320 | 8,000 |
| 1989/05/09 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 1989/05/08 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 |
| 1989/05/02 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 |
| 1989/05/01 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 |
| 1989/04/27 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 1989/04/26 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1989/04/24 | 1,250 | 1,250 | 1,250 | 1,250 | 12,000 |
| 1989/04/20 | 1,350 | 1,350 | 1,330 | 1,330 | 4,000 |
| 1989/04/18 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1989/04/14 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1989/04/13 | 1,400 | 1,430 | 1,400 | 1,430 | 6,000 |
| 1989/04/12 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 |
| 1989/04/11 | 1,390 | 1,490 | 1,390 | 1,490 | 21,000 |
| 1989/04/10 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 |
| 1989/04/07 | 1,400 | 1,400 | 1,380 | 1,380 | 24,000 |
| 1989/04/06 | 1,450 | 1,450 | 1,430 | 1,430 | 25,000 |
| 1989/04/05 | 1,430 | 1,450 | 1,430 | 1,440 | 34,000 |
| 1989/04/04 | 1,420 | 1,440 | 1,420 | 1,440 | 18,000 |
| 1989/04/03 | 1,400 | 1,420 | 1,400 | 1,420 | 16,000 |
| 1989/03/31 | 1,440 | 1,440 | 1,420 | 1,420 | 36,000 |
| 1989/03/30 | 1,380 | 1,450 | 1,380 | 1,420 | 17,000 |
| 1989/03/29 | 1,350 | 1,360 | 1,350 | 1,360 | 10,000 |
| 1989/03/28 | 1,250 | 1,280 | 1,250 | 1,280 | 7,000 |
| 1989/03/27 | 1,260 | 1,260 | 1,250 | 1,250 | 8,000 |
| 1989/03/24 | 1,310 | 1,310 | 1,200 | 1,200 | 12,000 |
| 1989/03/23 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1989/03/20 | 1,350 | 1,400 | 1,330 | 1,400 | 23,000 |
| 1989/03/17 | 1,370 | 1,390 | 1,350 | 1,350 | 26,000 |
| 1989/03/16 | 1,380 | 1,390 | 1,360 | 1,390 | 8,000 |
| 1989/03/15 | 1,380 | 1,400 | 1,380 | 1,390 | 27,000 |
| 1989/03/14 | 1,380 | 1,390 | 1,380 | 1,380 | 14,000 |
| 1989/03/13 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 |
| 1989/03/10 | 1,400 | 1,400 | 1,380 | 1,380 | 33,000 |
| 1989/03/09 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1989/03/08 | 1,380 | 1,400 | 1,380 | 1,400 | 12,000 |
| 1989/03/07 | 1,400 | 1,400 | 1,390 | 1,390 | 20,000 |
| 1989/03/03 | 1,410 | 1,410 | 1,400 | 1,400 | 12,000 |
| 1989/03/02 | 1,400 | 1,430 | 1,400 | 1,430 | 4,000 |
| 1989/03/01 | 1,410 | 1,430 | 1,400 | 1,430 | 13,000 |
| 1989/02/28 | 1,400 | 1,420 | 1,400 | 1,420 | 8,000 |
| 1989/02/27 | 1,380 | 1,420 | 1,360 | 1,420 | 39,000 |
| 1989/02/23 | 1,420 | 1,420 | 1,380 | 1,380 | 24,000 |
| 1989/02/22 | 1,390 | 1,400 | 1,380 | 1,400 | 39,000 |
| 1989/02/21 | 1,430 | 1,430 | 1,380 | 1,380 | 32,000 |
| 1989/02/20 | 1,430 | 1,430 | 1,430 | 1,430 | 11,000 |
| 1989/02/17 | 1,450 | 1,450 | 1,430 | 1,430 | 5,000 |
| 1989/02/16 | 1,480 | 1,480 | 1,470 | 1,470 | 6,000 |
| 1989/02/15 | 1,470 | 1,490 | 1,470 | 1,470 | 5,000 |
| 1989/02/14 | 1,450 | 1,500 | 1,450 | 1,470 | 9,000 |
| 1989/02/13 | 1,440 | 1,460 | 1,440 | 1,450 | 17,000 |
| 1989/02/10 | 1,580 | 1,580 | 1,430 | 1,430 | 70,000 |
| 1989/02/09 | 1,400 | 1,590 | 1,400 | 1,590 | 151,000 |
| 1989/02/08 | 1,390 | 1,400 | 1,390 | 1,400 | 13,000 |
| 1989/02/07 | 1,420 | 1,430 | 1,390 | 1,390 | 24,000 |
| 1989/02/06 | 1,400 | 1,420 | 1,380 | 1,420 | 28,000 |
| 1989/02/03 | 1,400 | 1,420 | 1,370 | 1,420 | 36,000 |
| 1989/02/02 | 1,430 | 1,430 | 1,420 | 1,420 | 14,000 |
| 1989/02/01 | 1,410 | 1,430 | 1,410 | 1,430 | 14,000 |
| 1989/01/31 | 1,420 | 1,430 | 1,420 | 1,420 | 22,000 |
| 1989/01/30 | 1,430 | 1,430 | 1,420 | 1,420 | 9,000 |
| 1989/01/28 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 |
| 1989/01/27 | 1,420 | 1,430 | 1,420 | 1,420 | 17,000 |
| 1989/01/26 | 1,420 | 1,430 | 1,420 | 1,420 | 18,000 |
| 1989/01/25 | 1,420 | 1,430 | 1,420 | 1,430 | 12,000 |
| 1989/01/24 | 1,430 | 1,440 | 1,420 | 1,420 | 19,000 |
| 1989/01/23 | 1,420 | 1,430 | 1,420 | 1,420 | 7,000 |
| 1989/01/20 | 1,420 | 1,430 | 1,420 | 1,420 | 34,000 |
| 1989/01/19 | 1,410 | 1,430 | 1,410 | 1,420 | 22,000 |
| 1989/01/18 | 1,420 | 1,450 | 1,410 | 1,410 | 94,000 |
| 1989/01/17 | 1,360 | 1,400 | 1,360 | 1,400 | 27,000 |
| 1989/01/13 | 1,380 | 1,400 | 1,340 | 1,340 | 8,000 |
| 1989/01/12 | 1,330 | 1,400 | 1,330 | 1,380 | 19,000 |
| 1989/01/11 | 1,320 | 1,340 | 1,320 | 1,340 | 8,000 |
| 1989/01/10 | 1,320 | 1,340 | 1,310 | 1,330 | 5,000 |
| 1989/01/09 | 1,340 | 1,340 | 1,290 | 1,290 | 9,000 |
| 1989/01/06 | 1,350 | 1,370 | 1,340 | 1,340 | 20,000 |
| 1989/01/05 | 1,330 | 1,350 | 1,330 | 1,350 | 4,000 |
| 1989/01/04 | 1,370 | 1,380 | 1,350 | 1,350 | 3,000 |