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 |
---|---|---|---|---|---|
1995/12/29 | 729 | 729 | 729 | 729 | 7,000 |
1995/12/28 | 710 | 730 | 700 | 730 | 10,000 |
1995/12/27 | 720 | 729 | 710 | 710 | 7,000 |
1995/12/26 | 710 | 710 | 700 | 710 | 9,000 |
1995/12/25 | 720 | 720 | 710 | 710 | 14,000 |
1995/12/22 | 722 | 722 | 712 | 712 | 2,000 |
1995/12/21 | 702 | 712 | 702 | 702 | 9,000 |
1995/12/20 | 711 | 725 | 696 | 696 | 8,000 |
1995/12/19 | 710 | 710 | 710 | 710 | 6,000 |
1995/12/18 | 730 | 735 | 730 | 735 | 3,000 |
1995/12/15 | 731 | 731 | 730 | 730 | 4,000 |
1995/12/14 | 740 | 740 | 730 | 730 | 24,000 |
1995/12/13 | 755 | 755 | 740 | 740 | 8,000 |
1995/12/12 | 765 | 770 | 742 | 745 | 24,000 |
1995/12/11 | 750 | 781 | 745 | 765 | 81,000 |
1995/12/08 | 701 | 748 | 700 | 730 | 66,000 |
1995/12/07 | 700 | 705 | 700 | 700 | 24,000 |
1995/12/06 | 687 | 688 | 687 | 687 | 10,000 |
1995/12/05 | 690 | 690 | 686 | 686 | 21,000 |
1995/12/04 | 700 | 700 | 691 | 692 | 11,000 |
1995/12/01 | 700 | 700 | 690 | 690 | 8,000 |
1995/11/30 | 691 | 700 | 691 | 697 | 25,000 |
1995/11/29 | 691 | 691 | 690 | 690 | 2,000 |
1995/11/28 | 690 | 691 | 690 | 691 | 8,000 |
1995/11/27 | 690 | 710 | 685 | 685 | 10,000 |
1995/11/24 | 690 | 690 | 680 | 680 | 16,000 |
1995/11/22 | 675 | 675 | 670 | 670 | 5,000 |
1995/11/21 | 690 | 690 | 690 | 690 | 6,000 |
1995/11/20 | 670 | 670 | 650 | 659 | 9,000 |
1995/11/17 | 652 | 671 | 652 | 660 | 11,000 |
1995/11/16 | 670 | 670 | 650 | 650 | 5,000 |
1995/11/15 | 671 | 689 | 671 | 689 | 3,000 |
1995/11/14 | 699 | 699 | 679 | 679 | 2,000 |
1995/11/13 | 720 | 728 | 720 | 725 | 10,000 |
1995/11/10 | 680 | 739 | 680 | 710 | 52,000 |
1995/11/09 | 693 | 693 | 680 | 680 | 7,000 |
1995/11/07 | 630 | 633 | 630 | 633 | 3,000 |
1995/11/06 | 640 | 640 | 631 | 631 | 5,000 |
1995/11/02 | 640 | 640 | 640 | 640 | 3,000 |
1995/11/01 | 630 | 632 | 630 | 631 | 5,000 |
1995/10/31 | 625 | 625 | 625 | 625 | 4,000 |
1995/10/30 | 625 | 625 | 608 | 608 | 3,000 |
1995/10/27 | 653 | 653 | 625 | 625 | 6,000 |
1995/10/26 | 660 | 660 | 650 | 650 | 2,000 |
1995/10/25 | 680 | 680 | 680 | 680 | 1,000 |
1995/10/23 | 689 | 689 | 689 | 689 | 1,000 |
1995/10/19 | 699 | 699 | 699 | 699 | 1,000 |
1995/10/18 | 680 | 694 | 680 | 694 | 2,000 |
1995/10/17 | 653 | 653 | 653 | 653 | 1,000 |
1995/10/16 | 660 | 660 | 650 | 652 | 8,000 |
1995/10/13 | 660 | 660 | 660 | 660 | 4,000 |
1995/10/12 | 682 | 682 | 682 | 682 | 1,000 |
1995/10/11 | 662 | 662 | 662 | 662 | 1,000 |
1995/10/06 | 670 | 670 | 661 | 661 | 2,000 |
1995/10/05 | 680 | 680 | 680 | 680 | 4,000 |
1995/10/03 | 700 | 700 | 690 | 690 | 2,000 |
1995/10/02 | 699 | 699 | 689 | 689 | 2,000 |
1995/09/29 | 690 | 690 | 690 | 690 | 1,000 |
1995/09/28 | 710 | 710 | 710 | 710 | 1,000 |
1995/09/27 | 730 | 730 | 710 | 710 | 2,000 |
1995/09/25 | 740 | 740 | 739 | 739 | 3,000 |
1995/09/22 | 720 | 720 | 720 | 720 | 2,000 |
1995/09/21 | 750 | 750 | 740 | 740 | 5,000 |
1995/09/20 | 721 | 750 | 721 | 750 | 9,000 |
1995/09/19 | 711 | 711 | 711 | 711 | 1,000 |
1995/09/18 | 681 | 691 | 681 | 691 | 2,000 |
1995/09/14 | 679 | 679 | 670 | 670 | 4,000 |
1995/09/13 | 670 | 679 | 670 | 675 | 11,000 |
1995/09/12 | 663 | 669 | 663 | 669 | 3,000 |
1995/09/11 | 690 | 690 | 661 | 662 | 8,000 |
1995/09/08 | 689 | 690 | 689 | 690 | 3,000 |
1995/09/07 | 690 | 690 | 690 | 690 | 2,000 |
1995/09/06 | 680 | 680 | 680 | 680 | 2,000 |
1995/09/04 | 730 | 730 | 720 | 720 | 9,000 |
1995/09/01 | 755 | 755 | 740 | 740 | 14,000 |
1995/08/31 | 779 | 779 | 765 | 765 | 19,000 |
1995/08/29 | 850 | 850 | 848 | 848 | 65,000 |
1995/08/25 | 716 | 716 | 700 | 710 | 55,000 |
1995/08/24 | 630 | 650 | 630 | 650 | 4,000 |
1995/08/23 | 630 | 630 | 620 | 620 | 3,000 |
1995/08/22 | 640 | 640 | 630 | 640 | 5,000 |
1995/08/21 | 650 | 650 | 640 | 640 | 4,000 |
1995/08/18 | 629 | 629 | 629 | 629 | 3,000 |
1995/08/17 | 610 | 610 | 600 | 600 | 27,000 |
1995/08/16 | 651 | 651 | 630 | 630 | 17,000 |
1995/08/15 | 621 | 621 | 621 | 621 | 2,000 |
1995/08/14 | 611 | 611 | 611 | 611 | 1,000 |
1995/08/11 | 580 | 580 | 580 | 580 | 3,000 |
1995/08/10 | 600 | 600 | 600 | 600 | 1,000 |
1995/08/09 | 570 | 572 | 570 | 572 | 2,000 |
1995/08/08 | 600 | 600 | 590 | 590 | 8,000 |
1995/08/07 | 602 | 602 | 602 | 602 | 1,000 |
1995/08/04 | 602 | 602 | 602 | 602 | 1,000 |
1995/08/02 | 630 | 630 | 600 | 600 | 3,000 |
1995/08/01 | 630 | 630 | 630 | 630 | 1,000 |
1995/07/31 | 610 | 620 | 610 | 620 | 7,000 |
1995/07/26 | 644 | 644 | 644 | 644 | 3,000 |
1995/07/25 | 644 | 644 | 644 | 644 | 4,000 |
1995/07/24 | 624 | 624 | 624 | 624 | 7,000 |
1995/07/21 | 625 | 625 | 616 | 623 | 6,000 |
1995/07/20 | 650 | 650 | 635 | 635 | 5,000 |
1995/07/19 | 640 | 650 | 640 | 650 | 3,000 |
1995/07/18 | 640 | 640 | 635 | 635 | 5,000 |
1995/07/17 | 628 | 630 | 628 | 630 | 4,000 |
1995/07/14 | 626 | 627 | 626 | 627 | 4,000 |
1995/07/13 | 611 | 625 | 605 | 625 | 7,000 |
1995/07/12 | 610 | 621 | 600 | 600 | 12,000 |
1995/07/11 | 610 | 610 | 610 | 610 | 1,000 |
1995/07/10 | 600 | 610 | 600 | 610 | 5,000 |
1995/07/06 | 580 | 580 | 560 | 560 | 4,000 |
1995/07/05 | 580 | 580 | 580 | 580 | 5,000 |
1995/07/04 | 600 | 620 | 600 | 620 | 2,000 |
1995/07/03 | 600 | 600 | 600 | 600 | 1,000 |
1995/06/30 | 595 | 595 | 595 | 595 | 2,000 |
1995/06/28 | 560 | 565 | 560 | 565 | 3,000 |
1995/06/27 | 559 | 560 | 559 | 560 | 2,000 |
1995/06/26 | 567 | 567 | 565 | 565 | 4,000 |
1995/06/23 | 569 | 569 | 550 | 569 | 6,000 |
1995/06/22 | 560 | 570 | 560 | 570 | 3,000 |
1995/06/21 | 570 | 570 | 570 | 570 | 2,000 |
1995/06/20 | 580 | 580 | 580 | 580 | 7,000 |
1995/06/19 | 570 | 570 | 550 | 550 | 6,000 |
1995/06/16 | 520 | 520 | 520 | 520 | 5,000 |
1995/06/15 | 530 | 530 | 520 | 520 | 6,000 |
1995/06/14 | 550 | 550 | 530 | 530 | 13,000 |
1995/06/12 | 590 | 590 | 590 | 590 | 3,000 |
1995/06/09 | 595 | 595 | 590 | 590 | 5,000 |
1995/06/08 | 591 | 600 | 591 | 600 | 3,000 |
1995/06/07 | 600 | 600 | 590 | 590 | 4,000 |
1995/06/06 | 600 | 610 | 590 | 600 | 7,000 |
1995/06/05 | 600 | 600 | 600 | 600 | 2,000 |
1995/06/02 | 590 | 600 | 590 | 600 | 5,000 |
1995/06/01 | 600 | 600 | 600 | 600 | 3,000 |
1995/05/30 | 624 | 625 | 624 | 625 | 3,000 |
1995/05/29 | 630 | 630 | 630 | 630 | 1,000 |
1995/05/26 | 650 | 650 | 630 | 630 | 4,000 |
1995/05/25 | 650 | 650 | 650 | 650 | 3,000 |
1995/05/23 | 650 | 650 | 650 | 650 | 1,000 |
1995/05/22 | 660 | 660 | 660 | 660 | 2,000 |
1995/05/18 | 700 | 700 | 680 | 680 | 3,000 |
1995/05/17 | 680 | 700 | 680 | 700 | 2,000 |
1995/05/16 | 690 | 690 | 690 | 690 | 1,000 |
1995/05/15 | 720 | 720 | 719 | 719 | 4,000 |
1995/05/12 | 700 | 720 | 700 | 720 | 3,000 |
1995/05/11 | 701 | 701 | 700 | 700 | 2,000 |
1995/05/10 | 700 | 701 | 700 | 701 | 5,000 |
1995/05/09 | 706 | 706 | 700 | 700 | 13,000 |
1995/05/08 | 710 | 710 | 705 | 705 | 14,000 |
1995/05/02 | 710 | 710 | 700 | 710 | 10,000 |
1995/05/01 | 700 | 710 | 700 | 700 | 5,000 |
1995/04/28 | 710 | 710 | 700 | 700 | 7,000 |
1995/04/27 | 701 | 719 | 701 | 719 | 11,000 |
1995/04/26 | 710 | 710 | 700 | 700 | 7,000 |
1995/04/25 | 719 | 719 | 710 | 710 | 36,000 |
1995/04/24 | 720 | 720 | 720 | 720 | 5,000 |
1995/04/21 | 722 | 723 | 720 | 720 | 6,000 |
1995/04/20 | 720 | 722 | 720 | 722 | 6,000 |
1995/04/19 | 720 | 720 | 720 | 720 | 5,000 |
1995/04/18 | 721 | 721 | 721 | 721 | 1,000 |
1995/04/17 | 720 | 720 | 720 | 720 | 3,000 |
1995/04/14 | 720 | 720 | 720 | 720 | 3,000 |
1995/04/13 | 724 | 725 | 720 | 720 | 9,000 |
1995/04/11 | 736 | 740 | 735 | 735 | 4,000 |
1995/04/10 | 725 | 725 | 721 | 721 | 3,000 |
1995/04/07 | 735 | 735 | 725 | 725 | 3,000 |
1995/04/06 | 725 | 745 | 725 | 740 | 9,000 |
1995/04/05 | 730 | 740 | 730 | 730 | 5,000 |
1995/04/03 | 750 | 750 | 750 | 750 | 1,000 |
1995/03/31 | 785 | 799 | 785 | 786 | 8,000 |
1995/03/30 | 740 | 780 | 740 | 780 | 6,000 |
1995/03/29 | 747 | 747 | 747 | 747 | 2,000 |
1995/03/28 | 735 | 736 | 735 | 736 | 2,000 |
1995/03/27 | 729 | 730 | 729 | 730 | 5,000 |
1995/03/24 | 740 | 740 | 720 | 729 | 4,000 |
1995/03/23 | 750 | 750 | 750 | 750 | 4,000 |
1995/03/22 | 775 | 780 | 775 | 780 | 3,000 |
1995/03/20 | 780 | 781 | 775 | 775 | 7,000 |
1995/03/16 | 790 | 800 | 780 | 780 | 12,000 |
1995/03/15 | 799 | 799 | 790 | 790 | 9,000 |
1995/03/14 | 800 | 800 | 800 | 800 | 2,000 |
1995/03/10 | 801 | 801 | 800 | 800 | 5,000 |
1995/03/09 | 810 | 810 | 800 | 800 | 5,000 |
1995/03/08 | 811 | 811 | 800 | 800 | 7,000 |
1995/03/07 | 815 | 825 | 815 | 825 | 10,000 |
1995/03/06 | 810 | 810 | 810 | 810 | 2,000 |
1995/03/03 | 806 | 807 | 806 | 807 | 4,000 |
1995/03/02 | 805 | 806 | 795 | 806 | 8,000 |
1995/03/01 | 810 | 810 | 800 | 801 | 3,000 |
1995/02/28 | 791 | 801 | 791 | 800 | 9,000 |
1995/02/27 | 809 | 809 | 790 | 790 | 14,000 |
1995/02/24 | 807 | 817 | 803 | 803 | 7,000 |
1995/02/23 | 834 | 835 | 825 | 825 | 5,000 |
1995/02/22 | 837 | 850 | 835 | 835 | 6,000 |
1995/02/21 | 821 | 836 | 820 | 836 | 5,000 |
1995/02/20 | 835 | 835 | 801 | 801 | 7,000 |
1995/02/17 | 835 | 845 | 831 | 840 | 13,000 |
1995/02/16 | 840 | 840 | 835 | 835 | 9,000 |
1995/02/15 | 840 | 840 | 831 | 831 | 7,000 |
1995/02/13 | 899 | 899 | 895 | 895 | 8,000 |
1995/02/10 | 904 | 904 | 880 | 882 | 25,000 |
1995/02/09 | 910 | 975 | 910 | 930 | 125,000 |
1995/02/08 | 880 | 900 | 880 | 900 | 70,000 |
1995/02/06 | 801 | 801 | 801 | 801 | 1,000 |
1995/02/03 | 786 | 796 | 786 | 796 | 4,000 |
1995/02/02 | 786 | 786 | 785 | 785 | 7,000 |
1995/02/01 | 791 | 791 | 780 | 780 | 21,000 |
1995/01/31 | 791 | 800 | 781 | 784 | 20,000 |
1995/01/30 | 800 | 815 | 790 | 790 | 27,000 |
1995/01/27 | 830 | 830 | 800 | 810 | 20,000 |
1995/01/26 | 861 | 861 | 840 | 840 | 10,000 |
1995/01/25 | 871 | 895 | 866 | 871 | 14,000 |
1995/01/24 | 867 | 878 | 867 | 867 | 21,000 |
1995/01/23 | 929 | 930 | 917 | 918 | 21,000 |
1995/01/20 | 950 | 970 | 929 | 930 | 174,000 |
1995/01/18 | 783 | 823 | 782 | 823 | 18,000 |
1995/01/17 | 795 | 795 | 781 | 781 | 7,000 |
1995/01/13 | 789 | 799 | 789 | 790 | 3,000 |
1995/01/12 | 784 | 794 | 784 | 788 | 6,000 |
1995/01/11 | 800 | 800 | 780 | 780 | 11,000 |
1995/01/10 | 800 | 800 | 800 | 800 | 1,000 |
1995/01/09 | 800 | 800 | 782 | 790 | 18,000 |
1995/01/06 | 816 | 816 | 800 | 800 | 5,000 |
1995/01/05 | 840 | 840 | 840 | 840 | 3,000 |
1995/01/04 | 850 | 850 | 841 | 841 | 3,000 |