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 |
---|---|---|---|---|---|
1992/12/30 | 497 | 497 | 497 | 497 | 1,000 |
1992/12/29 | 498 | 498 | 498 | 498 | 2,000 |
1992/12/28 | 498 | 498 | 497 | 497 | 3,000 |
1992/12/24 | 501 | 501 | 491 | 491 | 12,000 |
1992/12/22 | 501 | 502 | 501 | 501 | 12,000 |
1992/12/18 | 537 | 537 | 537 | 537 | 1,000 |
1992/12/17 | 537 | 537 | 521 | 521 | 3,000 |
1992/12/16 | 540 | 540 | 539 | 539 | 2,000 |
1992/12/15 | 540 | 540 | 540 | 540 | 4,000 |
1992/12/09 | 501 | 501 | 501 | 501 | 3,000 |
1992/12/08 | 505 | 505 | 505 | 505 | 8,000 |
1992/12/07 | 501 | 505 | 501 | 505 | 5,000 |
1992/12/04 | 501 | 501 | 501 | 501 | 1,000 |
1992/12/02 | 500 | 500 | 500 | 500 | 3,000 |
1992/11/30 | 500 | 500 | 500 | 500 | 3,000 |
1992/11/26 | 481 | 481 | 481 | 481 | 8,000 |
1992/11/25 | 500 | 500 | 485 | 485 | 6,000 |
1992/11/24 | 493 | 500 | 493 | 500 | 4,000 |
1992/11/20 | 490 | 490 | 490 | 490 | 2,000 |
1992/11/19 | 510 | 510 | 510 | 510 | 2,000 |
1992/11/18 | 481 | 481 | 481 | 481 | 2,000 |
1992/11/17 | 481 | 481 | 481 | 481 | 1,000 |
1992/11/16 | 490 | 490 | 490 | 490 | 1,000 |
1992/11/10 | 503 | 503 | 503 | 503 | 1,000 |
1992/11/09 | 509 | 509 | 501 | 507 | 4,000 |
1992/11/06 | 509 | 509 | 509 | 509 | 1,000 |
1992/11/05 | 509 | 509 | 509 | 509 | 2,000 |
1992/11/04 | 521 | 521 | 508 | 508 | 6,000 |
1992/10/28 | 511 | 511 | 511 | 511 | 1,000 |
1992/10/27 | 508 | 508 | 508 | 508 | 1,000 |
1992/10/26 | 518 | 518 | 507 | 507 | 4,000 |
1992/10/22 | 507 | 507 | 507 | 507 | 1,000 |
1992/10/16 | 506 | 506 | 506 | 506 | 1,000 |
1992/10/13 | 501 | 501 | 501 | 501 | 4,000 |
1992/10/02 | 549 | 550 | 549 | 550 | 3,000 |
1992/09/29 | 605 | 605 | 605 | 605 | 2,000 |
1992/09/28 | 615 | 615 | 615 | 615 | 1,000 |
1992/09/25 | 617 | 617 | 605 | 613 | 4,000 |
1992/09/24 | 607 | 607 | 607 | 607 | 4,000 |
1992/09/22 | 601 | 601 | 601 | 601 | 3,000 |
1992/09/21 | 601 | 601 | 600 | 601 | 4,000 |
1992/09/18 | 601 | 601 | 601 | 601 | 1,000 |
1992/09/17 | 601 | 601 | 601 | 601 | 6,000 |
1992/09/16 | 601 | 606 | 601 | 606 | 6,000 |
1992/09/14 | 600 | 600 | 599 | 600 | 14,000 |
1992/09/11 | 649 | 650 | 620 | 620 | 52,000 |
1992/09/09 | 540 | 569 | 540 | 569 | 10,000 |
1992/09/08 | 510 | 520 | 510 | 520 | 6,000 |
1992/09/07 | 520 | 520 | 520 | 520 | 7,000 |
1992/09/03 | 560 | 570 | 560 | 560 | 9,000 |
1992/09/02 | 569 | 570 | 569 | 570 | 10,000 |
1992/08/31 | 520 | 520 | 520 | 520 | 5,000 |
1992/08/28 | 502 | 502 | 501 | 501 | 7,000 |
1992/08/24 | 432 | 432 | 432 | 432 | 2,000 |
1992/08/21 | 411 | 411 | 411 | 411 | 1,000 |
1992/08/19 | 391 | 400 | 390 | 390 | 5,000 |
1992/08/18 | 398 | 398 | 390 | 390 | 3,000 |
1992/08/17 | 412 | 412 | 399 | 399 | 5,000 |
1992/08/11 | 442 | 443 | 442 | 442 | 5,000 |
1992/08/07 | 470 | 470 | 470 | 470 | 2,000 |
1992/08/03 | 470 | 470 | 470 | 470 | 2,000 |
1992/07/29 | 500 | 500 | 500 | 500 | 7,000 |
1992/07/27 | 510 | 530 | 510 | 511 | 4,000 |
1992/07/23 | 500 | 500 | 500 | 500 | 1,000 |
1992/07/22 | 510 | 510 | 500 | 500 | 4,000 |
1992/07/21 | 511 | 511 | 511 | 511 | 1,000 |
1992/07/20 | 540 | 540 | 530 | 530 | 8,000 |
1992/07/14 | 540 | 540 | 540 | 540 | 2,000 |
1992/07/13 | 536 | 536 | 536 | 536 | 2,000 |
1992/07/10 | 534 | 534 | 534 | 534 | 2,000 |
1992/07/09 | 533 | 533 | 533 | 533 | 1,000 |
1992/07/07 | 532 | 532 | 532 | 532 | 1,000 |
1992/07/03 | 521 | 521 | 521 | 521 | 1,000 |
1992/06/30 | 500 | 500 | 500 | 500 | 2,000 |
1992/06/26 | 510 | 510 | 500 | 500 | 7,000 |
1992/06/25 | 520 | 520 | 510 | 510 | 6,000 |
1992/06/23 | 540 | 540 | 540 | 540 | 2,000 |
1992/06/22 | 550 | 550 | 540 | 540 | 11,000 |
1992/06/19 | 550 | 550 | 550 | 550 | 4,000 |
1992/06/18 | 540 | 541 | 540 | 541 | 3,000 |
1992/06/17 | 550 | 550 | 550 | 550 | 1,000 |
1992/06/16 | 551 | 556 | 551 | 556 | 3,000 |
1992/06/15 | 560 | 560 | 555 | 555 | 2,000 |
1992/06/12 | 562 | 562 | 562 | 562 | 1,000 |
1992/06/11 | 554 | 555 | 551 | 552 | 4,000 |
1992/06/09 | 555 | 555 | 555 | 555 | 1,000 |
1992/06/08 | 551 | 551 | 551 | 551 | 1,000 |
1992/06/05 | 581 | 581 | 561 | 561 | 3,000 |
1992/06/04 | 581 | 581 | 581 | 581 | 1,000 |
1992/06/03 | 584 | 584 | 584 | 584 | 2,000 |
1992/06/02 | 591 | 591 | 591 | 591 | 1,000 |
1992/06/01 | 591 | 591 | 591 | 591 | 1,000 |
1992/05/29 | 592 | 598 | 592 | 598 | 3,000 |
1992/05/28 | 592 | 600 | 592 | 600 | 2,000 |
1992/05/27 | 592 | 592 | 592 | 592 | 7,000 |
1992/05/26 | 595 | 595 | 595 | 595 | 1,000 |
1992/05/25 | 605 | 605 | 605 | 605 | 2,000 |
1992/05/22 | 600 | 610 | 600 | 610 | 2,000 |
1992/05/21 | 584 | 591 | 584 | 591 | 5,000 |
1992/05/20 | 619 | 619 | 577 | 577 | 11,000 |
1992/05/19 | 618 | 618 | 618 | 618 | 3,000 |
1992/05/18 | 645 | 645 | 625 | 625 | 6,000 |
1992/05/15 | 659 | 659 | 645 | 645 | 8,000 |
1992/05/14 | 618 | 650 | 618 | 650 | 13,000 |
1992/05/13 | 620 | 620 | 611 | 611 | 15,000 |
1992/05/11 | 565 | 571 | 565 | 571 | 18,000 |
1992/05/08 | 562 | 562 | 562 | 562 | 7,000 |
1992/05/07 | 561 | 561 | 559 | 560 | 6,000 |
1992/05/06 | 560 | 560 | 560 | 560 | 1,000 |
1992/05/01 | 559 | 559 | 559 | 559 | 1,000 |
1992/04/30 | 560 | 560 | 559 | 559 | 2,000 |
1992/04/28 | 560 | 560 | 560 | 560 | 2,000 |
1992/04/24 | 575 | 576 | 575 | 576 | 2,000 |
1992/04/22 | 570 | 576 | 570 | 576 | 3,000 |
1992/04/21 | 571 | 571 | 571 | 571 | 1,000 |
1992/04/20 | 562 | 562 | 560 | 560 | 4,000 |
1992/04/17 | 569 | 569 | 561 | 562 | 4,000 |
1992/04/16 | 561 | 569 | 561 | 569 | 4,000 |
1992/04/15 | 561 | 569 | 560 | 560 | 6,000 |
1992/04/14 | 560 | 560 | 560 | 560 | 4,000 |
1992/04/13 | 560 | 560 | 550 | 555 | 12,000 |
1992/04/10 | 560 | 560 | 550 | 550 | 14,000 |
1992/04/07 | 630 | 630 | 630 | 630 | 4,000 |
1992/04/03 | 650 | 650 | 650 | 650 | 6,000 |
1992/03/30 | 680 | 680 | 680 | 680 | 10,000 |
1992/03/27 | 680 | 680 | 680 | 680 | 7,000 |
1992/03/26 | 680 | 680 | 680 | 680 | 2,000 |
1992/03/25 | 686 | 686 | 685 | 685 | 2,000 |
1992/03/24 | 700 | 700 | 685 | 685 | 9,000 |
1992/03/23 | 690 | 690 | 690 | 690 | 1,000 |
1992/03/19 | 685 | 685 | 685 | 685 | 5,000 |
1992/03/18 | 685 | 685 | 685 | 685 | 1,000 |
1992/03/17 | 695 | 695 | 695 | 695 | 6,000 |
1992/03/16 | 695 | 700 | 695 | 695 | 16,000 |
1992/03/13 | 700 | 700 | 695 | 695 | 8,000 |
1992/03/12 | 700 | 700 | 700 | 700 | 7,000 |
1992/03/11 | 700 | 700 | 700 | 700 | 6,000 |
1992/03/10 | 705 | 705 | 705 | 705 | 3,000 |
1992/03/06 | 750 | 750 | 750 | 750 | 1,000 |
1992/03/05 | 755 | 760 | 755 | 760 | 3,000 |
1992/03/04 | 750 | 755 | 740 | 740 | 7,000 |
1992/03/03 | 760 | 761 | 760 | 761 | 5,000 |
1992/03/02 | 710 | 740 | 710 | 740 | 5,000 |
1992/02/28 | 710 | 710 | 700 | 710 | 6,000 |
1992/02/27 | 700 | 700 | 700 | 700 | 3,000 |
1992/02/26 | 700 | 700 | 700 | 700 | 1,000 |
1992/02/25 | 705 | 705 | 705 | 705 | 10,000 |
1992/02/24 | 705 | 710 | 705 | 710 | 5,000 |
1992/02/21 | 700 | 710 | 700 | 710 | 5,000 |
1992/02/20 | 697 | 702 | 697 | 700 | 8,000 |
1992/02/19 | 705 | 707 | 705 | 707 | 7,000 |
1992/02/18 | 702 | 705 | 702 | 705 | 3,000 |
1992/02/17 | 692 | 700 | 692 | 700 | 19,000 |
1992/02/14 | 700 | 702 | 700 | 702 | 6,000 |
1992/02/13 | 713 | 713 | 710 | 710 | 4,000 |
1992/02/12 | 714 | 714 | 710 | 714 | 15,000 |
1992/02/10 | 710 | 710 | 705 | 705 | 8,000 |
1992/02/07 | 715 | 715 | 715 | 715 | 6,000 |
1992/02/05 | 690 | 690 | 690 | 690 | 2,000 |
1992/02/04 | 686 | 686 | 686 | 686 | 1,000 |
1992/02/03 | 675 | 680 | 675 | 680 | 3,000 |
1992/01/31 | 665 | 675 | 665 | 675 | 2,000 |
1992/01/30 | 660 | 660 | 660 | 660 | 5,000 |
1992/01/29 | 660 | 660 | 660 | 660 | 3,000 |
1992/01/28 | 661 | 661 | 660 | 660 | 4,000 |
1992/01/27 | 651 | 660 | 651 | 660 | 2,000 |
1992/01/24 | 650 | 650 | 650 | 650 | 4,000 |
1992/01/22 | 630 | 630 | 630 | 630 | 1,000 |
1992/01/17 | 670 | 670 | 665 | 665 | 4,000 |
1992/01/16 | 671 | 671 | 671 | 671 | 3,000 |
1992/01/10 | 700 | 700 | 700 | 700 | 5,000 |
1992/01/09 | 700 | 700 | 700 | 700 | 6,000 |
1992/01/08 | 700 | 700 | 700 | 700 | 3,000 |
1992/01/07 | 700 | 700 | 700 | 700 | 1,000 |
1992/01/06 | 700 | 700 | 700 | 700 | 4,000 |