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 |
|---|---|---|---|---|---|
| 1993/12/30 | 711 | 711 | 710 | 710 | 5,000 |
| 1993/12/29 | 720 | 730 | 710 | 710 | 5,000 |
| 1993/12/28 | 730 | 730 | 730 | 730 | 7,000 |
| 1993/12/27 | 751 | 751 | 730 | 730 | 17,000 |
| 1993/12/24 | 760 | 760 | 751 | 751 | 4,000 |
| 1993/12/22 | 760 | 760 | 760 | 760 | 12,000 |
| 1993/12/21 | 770 | 770 | 770 | 770 | 4,000 |
| 1993/12/17 | 821 | 840 | 821 | 840 | 15,000 |
| 1993/12/16 | 820 | 830 | 820 | 820 | 26,000 |
| 1993/12/15 | 780 | 800 | 780 | 790 | 14,000 |
| 1993/12/14 | 799 | 799 | 770 | 770 | 18,000 |
| 1993/12/13 | 770 | 770 | 760 | 770 | 38,000 |
| 1993/12/10 | 760 | 760 | 760 | 760 | 2,000 |
| 1993/12/09 | 760 | 760 | 760 | 760 | 1,000 |
| 1993/12/08 | 750 | 750 | 740 | 740 | 7,000 |
| 1993/12/06 | 800 | 800 | 799 | 799 | 6,000 |
| 1993/12/03 | 815 | 825 | 815 | 815 | 6,000 |
| 1993/12/01 | 750 | 760 | 750 | 760 | 13,000 |
| 1993/11/30 | 770 | 770 | 770 | 770 | 11,000 |
| 1993/11/26 | 864 | 864 | 830 | 830 | 3,000 |
| 1993/11/25 | 851 | 859 | 850 | 859 | 3,000 |
| 1993/11/24 | 879 | 879 | 850 | 850 | 4,000 |
| 1993/11/22 | 890 | 890 | 880 | 880 | 9,000 |
| 1993/11/19 | 906 | 906 | 900 | 900 | 7,000 |
| 1993/11/18 | 884 | 885 | 884 | 885 | 11,000 |
| 1993/11/17 | 878 | 890 | 878 | 890 | 16,000 |
| 1993/11/16 | 850 | 860 | 840 | 858 | 17,000 |
| 1993/11/15 | 860 | 860 | 850 | 850 | 13,000 |
| 1993/11/12 | 810 | 810 | 810 | 810 | 2,000 |
| 1993/11/11 | 799 | 820 | 799 | 810 | 27,000 |
| 1993/11/09 | 884 | 884 | 849 | 849 | 9,000 |
| 1993/11/05 | 900 | 900 | 900 | 900 | 17,000 |
| 1993/11/04 | 960 | 960 | 945 | 945 | 10,000 |
| 1993/11/02 | 989 | 989 | 961 | 961 | 9,000 |
| 1993/11/01 | 990 | 990 | 990 | 990 | 5,000 |
| 1993/10/29 | 980 | 980 | 970 | 970 | 7,000 |
| 1993/10/28 | 1,000 | 1,000 | 980 | 980 | 15,000 |
| 1993/10/27 | 987 | 990 | 985 | 990 | 9,000 |
| 1993/10/26 | 999 | 999 | 960 | 985 | 21,000 |
| 1993/10/25 | 1,070 | 1,070 | 1,000 | 1,000 | 33,000 |
| 1993/10/22 | 1,050 | 1,060 | 1,050 | 1,050 | 12,000 |
| 1993/10/21 | 1,090 | 1,090 | 1,060 | 1,060 | 10,000 |
| 1993/10/20 | 1,130 | 1,130 | 1,090 | 1,090 | 16,000 |
| 1993/10/19 | 1,110 | 1,150 | 1,110 | 1,130 | 10,000 |
| 1993/10/18 | 1,140 | 1,140 | 1,130 | 1,130 | 5,000 |
| 1993/10/15 | 1,130 | 1,140 | 1,130 | 1,140 | 6,000 |
| 1993/10/14 | 1,150 | 1,150 | 1,130 | 1,130 | 7,000 |
| 1993/10/12 | 1,130 | 1,190 | 1,130 | 1,190 | 7,000 |
| 1993/10/08 | 1,190 | 1,190 | 1,130 | 1,150 | 13,000 |
| 1993/10/07 | 1,200 | 1,200 | 1,170 | 1,190 | 15,000 |
| 1993/10/06 | 1,140 | 1,200 | 1,140 | 1,180 | 31,000 |
| 1993/10/05 | 1,120 | 1,140 | 1,120 | 1,140 | 9,000 |
| 1993/10/01 | 1,130 | 1,140 | 1,110 | 1,120 | 14,000 |
| 1993/09/30 | 1,120 | 1,130 | 1,110 | 1,110 | 8,000 |
| 1993/09/29 | 1,180 | 1,180 | 1,120 | 1,120 | 20,000 |
| 1993/09/28 | 1,120 | 1,180 | 1,120 | 1,180 | 22,000 |
| 1993/09/27 | 1,180 | 1,200 | 1,140 | 1,140 | 15,000 |
| 1993/09/24 | 1,180 | 1,200 | 1,160 | 1,170 | 11,000 |
| 1993/09/22 | 1,210 | 1,210 | 1,170 | 1,170 | 6,000 |
| 1993/09/21 | 1,210 | 1,210 | 1,170 | 1,200 | 23,000 |
| 1993/09/20 | 1,230 | 1,230 | 1,180 | 1,200 | 46,000 |
| 1993/09/17 | 1,230 | 1,250 | 1,220 | 1,250 | 7,000 |
| 1993/09/16 | 1,270 | 1,270 | 1,240 | 1,250 | 10,000 |
| 1993/09/14 | 1,300 | 1,310 | 1,280 | 1,300 | 12,000 |
| 1993/09/13 | 1,320 | 1,330 | 1,280 | 1,300 | 19,000 |
| 1993/09/10 | 1,260 | 1,330 | 1,250 | 1,330 | 31,000 |
| 1993/09/09 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 |
| 1993/09/08 | 1,310 | 1,310 | 1,270 | 1,270 | 19,000 |
| 1993/09/07 | 1,310 | 1,310 | 1,290 | 1,310 | 30,000 |
| 1993/09/06 | 1,300 | 1,350 | 1,300 | 1,330 | 71,000 |
| 1993/09/03 | 1,220 | 1,370 | 1,210 | 1,300 | 202,000 |
| 1993/09/02 | 1,200 | 1,230 | 1,200 | 1,220 | 25,000 |
| 1993/09/01 | 1,210 | 1,210 | 1,200 | 1,200 | 16,000 |
| 1993/08/31 | 1,220 | 1,240 | 1,210 | 1,210 | 16,000 |
| 1993/08/30 | 1,240 | 1,240 | 1,200 | 1,220 | 16,000 |
| 1993/08/27 | 1,180 | 1,240 | 1,170 | 1,240 | 41,000 |
| 1993/08/26 | 1,190 | 1,190 | 1,170 | 1,190 | 5,000 |
| 1993/08/25 | 1,170 | 1,190 | 1,170 | 1,190 | 3,000 |
| 1993/08/24 | 1,180 | 1,190 | 1,180 | 1,190 | 4,000 |
| 1993/08/23 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 1993/08/20 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1993/08/19 | 1,210 | 1,220 | 1,180 | 1,190 | 27,000 |
| 1993/08/18 | 1,160 | 1,220 | 1,160 | 1,210 | 21,000 |
| 1993/08/17 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 |
| 1993/08/16 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 |
| 1993/08/13 | 1,230 | 1,230 | 1,190 | 1,200 | 24,000 |
| 1993/08/12 | 1,230 | 1,230 | 1,180 | 1,220 | 24,000 |
| 1993/08/11 | 1,240 | 1,240 | 1,210 | 1,210 | 32,000 |
| 1993/08/10 | 1,210 | 1,250 | 1,210 | 1,240 | 66,000 |
| 1993/08/09 | 1,250 | 1,250 | 1,210 | 1,210 | 57,000 |
| 1993/08/06 | 1,150 | 1,280 | 1,130 | 1,250 | 254,000 |
| 1993/08/05 | 1,130 | 1,150 | 1,100 | 1,150 | 43,000 |
| 1993/08/04 | 1,070 | 1,140 | 1,070 | 1,140 | 37,000 |
| 1993/08/03 | 1,080 | 1,090 | 1,080 | 1,090 | 23,000 |
| 1993/08/02 | 1,060 | 1,080 | 1,060 | 1,080 | 4,000 |
| 1993/07/30 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1993/07/29 | 1,060 | 1,090 | 1,060 | 1,090 | 10,000 |
| 1993/07/28 | 1,080 | 1,080 | 1,080 | 1,080 | 11,000 |
| 1993/07/26 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1993/07/23 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1993/07/22 | 1,090 | 1,100 | 1,090 | 1,090 | 10,000 |
| 1993/07/21 | 1,060 | 1,100 | 1,060 | 1,100 | 19,000 |
| 1993/07/20 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1993/07/19 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 |
| 1993/07/16 | 1,090 | 1,100 | 1,080 | 1,090 | 6,000 |
| 1993/07/15 | 1,090 | 1,090 | 1,070 | 1,070 | 9,000 |
| 1993/07/14 | 1,080 | 1,090 | 1,080 | 1,090 | 8,000 |
| 1993/07/13 | 1,070 | 1,080 | 1,070 | 1,080 | 8,000 |
| 1993/07/12 | 1,070 | 1,080 | 1,070 | 1,080 | 14,000 |
| 1993/07/08 | 1,070 | 1,080 | 1,050 | 1,080 | 7,000 |
| 1993/07/07 | 1,030 | 1,030 | 1,030 | 1,030 | 14,000 |
| 1993/07/06 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1993/07/05 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1993/07/02 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 |
| 1993/07/01 | 1,080 | 1,090 | 1,070 | 1,090 | 7,000 |
| 1993/06/30 | 1,060 | 1,100 | 1,060 | 1,100 | 6,000 |
| 1993/06/29 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 |
| 1993/06/28 | 1,100 | 1,100 | 1,050 | 1,050 | 9,000 |
| 1993/06/25 | 1,090 | 1,100 | 1,050 | 1,090 | 25,000 |
| 1993/06/24 | 1,080 | 1,100 | 1,070 | 1,090 | 11,000 |
| 1993/06/23 | 1,020 | 1,050 | 1,020 | 1,050 | 6,000 |
| 1993/06/22 | 1,000 | 1,020 | 995 | 1,000 | 34,000 |
| 1993/06/21 | 1,090 | 1,090 | 1,020 | 1,020 | 12,000 |
| 1993/06/18 | 1,060 | 1,090 | 1,060 | 1,090 | 6,000 |
| 1993/06/17 | 1,050 | 1,080 | 1,030 | 1,080 | 13,000 |
| 1993/06/16 | 1,100 | 1,100 | 1,010 | 1,060 | 33,000 |
| 1993/06/15 | 1,180 | 1,190 | 1,110 | 1,120 | 32,000 |
| 1993/06/14 | 1,200 | 1,200 | 1,170 | 1,190 | 70,000 |
| 1993/06/11 | 1,100 | 1,200 | 1,090 | 1,180 | 91,000 |
| 1993/06/10 | 1,100 | 1,100 | 1,090 | 1,090 | 21,000 |
| 1993/06/08 | 1,100 | 1,110 | 1,090 | 1,090 | 34,000 |
| 1993/06/07 | 1,100 | 1,100 | 1,100 | 1,100 | 15,000 |
| 1993/06/04 | 1,090 | 1,090 | 1,060 | 1,060 | 30,000 |
| 1993/06/03 | 1,090 | 1,090 | 1,060 | 1,090 | 18,000 |
| 1993/06/02 | 1,070 | 1,080 | 1,050 | 1,080 | 21,000 |
| 1993/06/01 | 1,090 | 1,090 | 1,050 | 1,050 | 20,000 |
| 1993/05/31 | 1,090 | 1,090 | 1,070 | 1,070 | 15,000 |
| 1993/05/28 | 1,070 | 1,070 | 1,050 | 1,050 | 11,000 |
| 1993/05/27 | 1,110 | 1,130 | 1,080 | 1,090 | 45,000 |
| 1993/05/26 | 1,120 | 1,120 | 1,080 | 1,100 | 57,000 |
| 1993/05/25 | 1,000 | 1,100 | 1,000 | 1,100 | 68,000 |
| 1993/05/24 | 993 | 1,000 | 993 | 1,000 | 8,000 |
| 1993/05/21 | 1,000 | 1,000 | 992 | 992 | 5,000 |
| 1993/05/20 | 1,020 | 1,020 | 995 | 1,000 | 15,000 |
| 1993/05/19 | 995 | 1,020 | 994 | 1,020 | 15,000 |
| 1993/05/18 | 1,010 | 1,010 | 1,000 | 1,000 | 22,000 |
| 1993/05/17 | 1,000 | 1,000 | 1,000 | 1,000 | 31,000 |
| 1993/05/14 | 995 | 1,000 | 995 | 995 | 9,000 |
| 1993/05/13 | 1,030 | 1,030 | 990 | 990 | 30,000 |
| 1993/05/12 | 1,010 | 1,030 | 1,010 | 1,010 | 12,000 |
| 1993/05/11 | 1,020 | 1,030 | 1,000 | 1,010 | 15,000 |
| 1993/05/10 | 990 | 1,000 | 990 | 1,000 | 12,000 |
| 1993/05/07 | 1,020 | 1,020 | 981 | 985 | 12,000 |
| 1993/05/06 | 1,020 | 1,030 | 1,020 | 1,020 | 6,000 |
| 1993/04/30 | 1,000 | 1,020 | 1,000 | 1,020 | 22,000 |
| 1993/04/28 | 980 | 995 | 980 | 984 | 32,000 |
| 1993/04/27 | 950 | 965 | 950 | 960 | 30,000 |
| 1993/04/26 | 970 | 980 | 958 | 960 | 17,000 |
| 1993/04/23 | 995 | 1,000 | 980 | 980 | 20,000 |
| 1993/04/22 | 1,010 | 1,020 | 1,000 | 1,000 | 18,000 |
| 1993/04/21 | 1,070 | 1,070 | 1,020 | 1,030 | 37,000 |
| 1993/04/20 | 999 | 1,090 | 995 | 1,090 | 68,000 |
| 1993/04/19 | 1,050 | 1,050 | 1,000 | 1,000 | 43,000 |
| 1993/04/16 | 1,150 | 1,150 | 1,040 | 1,100 | 82,000 |
| 1993/04/15 | 1,080 | 1,200 | 1,080 | 1,150 | 176,000 |
| 1993/04/14 | 1,000 | 1,080 | 981 | 1,080 | 96,000 |
| 1993/04/13 | 968 | 990 | 944 | 990 | 51,000 |
| 1993/04/12 | 957 | 1,020 | 957 | 970 | 184,000 |
| 1993/04/08 | 865 | 878 | 865 | 878 | 24,000 |
| 1993/04/07 | 800 | 840 | 800 | 835 | 38,000 |
| 1993/04/06 | 814 | 820 | 805 | 810 | 32,000 |
| 1993/04/05 | 805 | 820 | 805 | 815 | 34,000 |
| 1993/04/02 | 841 | 850 | 835 | 835 | 64,000 |
| 1993/04/01 | 720 | 791 | 720 | 791 | 39,000 |
| 1993/03/31 | 710 | 720 | 710 | 715 | 34,000 |
| 1993/03/30 | 710 | 710 | 710 | 710 | 11,000 |
| 1993/03/29 | 662 | 680 | 661 | 680 | 8,000 |
| 1993/03/26 | 666 | 666 | 660 | 660 | 4,000 |
| 1993/03/25 | 654 | 660 | 653 | 660 | 19,000 |
| 1993/03/24 | 685 | 685 | 659 | 659 | 24,000 |
| 1993/03/23 | 690 | 690 | 680 | 688 | 15,000 |
| 1993/03/22 | 717 | 717 | 707 | 707 | 4,000 |
| 1993/03/19 | 731 | 740 | 721 | 722 | 87,000 |
| 1993/03/17 | 621 | 640 | 621 | 640 | 53,000 |
| 1993/03/15 | 530 | 570 | 530 | 570 | 15,000 |
| 1993/03/12 | 530 | 530 | 530 | 530 | 4,000 |
| 1993/03/11 | 535 | 535 | 530 | 530 | 4,000 |
| 1993/03/10 | 535 | 535 | 535 | 535 | 1,000 |
| 1993/03/09 | 530 | 540 | 530 | 540 | 3,000 |
| 1993/03/08 | 516 | 516 | 515 | 516 | 6,000 |
| 1993/03/05 | 511 | 515 | 510 | 510 | 7,000 |
| 1993/03/02 | 510 | 510 | 510 | 510 | 3,000 |
| 1993/03/01 | 510 | 518 | 510 | 510 | 8,000 |
| 1993/02/26 | 518 | 518 | 518 | 518 | 2,000 |
| 1993/02/25 | 535 | 535 | 516 | 516 | 5,000 |
| 1993/02/23 | 515 | 515 | 515 | 515 | 2,000 |
| 1993/02/19 | 516 | 516 | 515 | 515 | 4,000 |
| 1993/02/18 | 516 | 516 | 516 | 516 | 1,000 |
| 1993/02/17 | 519 | 519 | 518 | 518 | 3,000 |
| 1993/02/16 | 518 | 518 | 518 | 518 | 2,000 |
| 1993/02/15 | 515 | 516 | 515 | 516 | 2,000 |
| 1993/02/12 | 513 | 513 | 513 | 513 | 1,000 |
| 1993/02/10 | 512 | 512 | 512 | 512 | 1,000 |
| 1993/02/09 | 530 | 530 | 510 | 510 | 6,000 |
| 1993/02/08 | 507 | 507 | 507 | 507 | 1,000 |
| 1993/02/05 | 506 | 506 | 506 | 506 | 1,000 |
| 1993/02/03 | 501 | 501 | 501 | 501 | 2,000 |
| 1993/02/02 | 499 | 500 | 499 | 500 | 2,000 |
| 1993/02/01 | 499 | 499 | 499 | 499 | 2,000 |
| 1993/01/29 | 494 | 494 | 494 | 494 | 1,000 |
| 1993/01/26 | 495 | 495 | 495 | 495 | 3,000 |
| 1993/01/25 | 500 | 500 | 495 | 495 | 3,000 |
| 1993/01/21 | 495 | 500 | 495 | 495 | 5,000 |
| 1993/01/20 | 500 | 500 | 500 | 500 | 2,000 |
| 1993/01/19 | 500 | 500 | 500 | 500 | 2,000 |
| 1993/01/18 | 495 | 495 | 495 | 495 | 1,000 |
| 1993/01/14 | 495 | 495 | 495 | 495 | 2,000 |
| 1993/01/13 | 497 | 497 | 497 | 497 | 1,000 |
| 1993/01/12 | 495 | 500 | 495 | 500 | 3,000 |
| 1993/01/08 | 495 | 495 | 495 | 495 | 1,000 |
| 1993/01/07 | 491 | 491 | 491 | 491 | 1,000 |
| 1993/01/05 | 495 | 495 | 495 | 495 | 6,000 |