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 |
|---|---|---|---|---|---|
| 1996/12/30 | 631 | 635 | 630 | 631 | 33,000 |
| 1996/12/27 | 654 | 655 | 630 | 635 | 53,000 |
| 1996/12/26 | 630 | 665 | 630 | 651 | 960,000 |
| 1996/12/25 | 668 | 670 | 630 | 631 | 37,000 |
| 1996/12/24 | 672 | 672 | 666 | 666 | 11,000 |
| 1996/12/20 | 679 | 690 | 661 | 662 | 14,000 |
| 1996/12/19 | 669 | 700 | 669 | 682 | 23,000 |
| 1996/12/18 | 660 | 660 | 653 | 653 | 19,000 |
| 1996/12/17 | 668 | 668 | 660 | 660 | 13,000 |
| 1996/12/16 | 665 | 666 | 662 | 662 | 15,000 |
| 1996/12/13 | 662 | 662 | 662 | 662 | 1,000 |
| 1996/12/12 | 680 | 680 | 671 | 671 | 4,000 |
| 1996/12/11 | 685 | 685 | 680 | 680 | 11,000 |
| 1996/12/10 | 695 | 695 | 695 | 695 | 3,000 |
| 1996/12/09 | 680 | 680 | 680 | 680 | 5,000 |
| 1996/12/06 | 696 | 696 | 695 | 695 | 4,000 |
| 1996/12/05 | 680 | 695 | 680 | 695 | 9,000 |
| 1996/12/04 | 690 | 695 | 681 | 681 | 4,000 |
| 1996/12/03 | 700 | 705 | 700 | 700 | 11,000 |
| 1996/12/02 | 700 | 700 | 690 | 699 | 4,000 |
| 1996/11/29 | 705 | 705 | 700 | 700 | 3,000 |
| 1996/11/28 | 725 | 725 | 716 | 716 | 3,000 |
| 1996/11/27 | 730 | 730 | 730 | 730 | 2,000 |
| 1996/11/26 | 735 | 735 | 735 | 735 | 3,000 |
| 1996/11/25 | 741 | 741 | 735 | 735 | 3,000 |
| 1996/11/22 | 736 | 736 | 735 | 736 | 4,000 |
| 1996/11/20 | 730 | 730 | 730 | 730 | 4,000 |
| 1996/11/19 | 735 | 735 | 730 | 730 | 2,000 |
| 1996/11/18 | 730 | 730 | 730 | 730 | 2,000 |
| 1996/11/14 | 730 | 730 | 730 | 730 | 4,000 |
| 1996/11/08 | 730 | 730 | 730 | 730 | 6,000 |
| 1996/11/07 | 730 | 730 | 730 | 730 | 2,000 |
| 1996/11/06 | 721 | 730 | 721 | 730 | 2,000 |
| 1996/11/05 | 730 | 730 | 730 | 730 | 2,000 |
| 1996/11/01 | 729 | 729 | 729 | 729 | 2,000 |
| 1996/10/30 | 711 | 711 | 710 | 710 | 4,000 |
| 1996/10/29 | 718 | 718 | 710 | 710 | 3,000 |
| 1996/10/28 | 720 | 721 | 720 | 720 | 6,000 |
| 1996/10/25 | 741 | 741 | 741 | 741 | 1,000 |
| 1996/10/24 | 721 | 721 | 720 | 720 | 3,000 |
| 1996/10/23 | 720 | 721 | 720 | 721 | 3,000 |
| 1996/10/22 | 731 | 731 | 721 | 721 | 3,000 |
| 1996/10/21 | 741 | 741 | 741 | 741 | 2,000 |
| 1996/10/17 | 721 | 721 | 721 | 721 | 5,000 |
| 1996/10/16 | 716 | 718 | 716 | 718 | 3,000 |
| 1996/10/15 | 710 | 710 | 710 | 710 | 1,000 |
| 1996/10/09 | 726 | 726 | 723 | 723 | 5,000 |
| 1996/10/08 | 750 | 750 | 725 | 725 | 7,000 |
| 1996/10/07 | 736 | 736 | 736 | 736 | 1,000 |
| 1996/10/02 | 745 | 745 | 737 | 737 | 3,000 |
| 1996/10/01 | 736 | 737 | 736 | 737 | 3,000 |
| 1996/09/27 | 740 | 740 | 740 | 740 | 3,000 |
| 1996/09/26 | 741 | 741 | 741 | 741 | 1,000 |
| 1996/09/25 | 736 | 737 | 736 | 737 | 2,000 |
| 1996/09/24 | 736 | 736 | 731 | 731 | 3,000 |
| 1996/09/20 | 741 | 742 | 740 | 741 | 5,000 |
| 1996/09/19 | 742 | 742 | 740 | 740 | 2,000 |
| 1996/09/18 | 742 | 742 | 740 | 742 | 9,000 |
| 1996/09/17 | 742 | 742 | 742 | 742 | 5,000 |
| 1996/09/13 | 742 | 742 | 740 | 740 | 5,000 |
| 1996/09/11 | 742 | 742 | 742 | 742 | 2,000 |
| 1996/09/10 | 738 | 742 | 738 | 742 | 5,000 |
| 1996/09/09 | 737 | 737 | 737 | 737 | 1,000 |
| 1996/09/06 | 737 | 737 | 736 | 736 | 3,000 |
| 1996/09/05 | 740 | 741 | 736 | 736 | 7,000 |
| 1996/09/04 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/09/03 | 755 | 755 | 755 | 755 | 4,000 |
| 1996/09/02 | 733 | 734 | 733 | 734 | 2,000 |
| 1996/08/30 | 731 | 731 | 731 | 731 | 1,000 |
| 1996/08/29 | 757 | 757 | 730 | 730 | 15,000 |
| 1996/08/28 | 757 | 757 | 757 | 757 | 3,000 |
| 1996/08/27 | 757 | 757 | 757 | 757 | 2,000 |
| 1996/08/26 | 777 | 781 | 771 | 771 | 21,000 |
| 1996/08/23 | 776 | 776 | 776 | 776 | 2,000 |
| 1996/08/22 | 780 | 780 | 772 | 774 | 4,000 |
| 1996/08/21 | 758 | 771 | 758 | 771 | 3,000 |
| 1996/08/20 | 760 | 760 | 750 | 750 | 7,000 |
| 1996/08/19 | 760 | 760 | 750 | 750 | 7,000 |
| 1996/08/16 | 780 | 780 | 780 | 780 | 2,000 |
| 1996/08/15 | 735 | 741 | 735 | 741 | 3,000 |
| 1996/08/14 | 731 | 731 | 731 | 731 | 1,000 |
| 1996/08/13 | 730 | 740 | 725 | 730 | 12,000 |
| 1996/08/12 | 750 | 750 | 740 | 740 | 4,000 |
| 1996/08/09 | 780 | 780 | 760 | 760 | 4,000 |
| 1996/08/08 | 780 | 790 | 780 | 785 | 8,000 |
| 1996/08/07 | 780 | 780 | 780 | 780 | 6,000 |
| 1996/08/06 | 781 | 781 | 780 | 780 | 4,000 |
| 1996/08/02 | 790 | 790 | 770 | 780 | 11,000 |
| 1996/08/01 | 799 | 799 | 799 | 799 | 1,000 |
| 1996/07/31 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/07/30 | 810 | 810 | 800 | 800 | 7,000 |
| 1996/07/29 | 810 | 810 | 805 | 810 | 5,000 |
| 1996/07/26 | 805 | 810 | 805 | 805 | 21,000 |
| 1996/07/25 | 804 | 805 | 804 | 805 | 3,000 |
| 1996/07/24 | 820 | 820 | 805 | 805 | 8,000 |
| 1996/07/23 | 823 | 823 | 823 | 823 | 1,000 |
| 1996/07/22 | 832 | 832 | 828 | 828 | 2,000 |
| 1996/07/19 | 831 | 842 | 822 | 842 | 9,000 |
| 1996/07/18 | 840 | 840 | 838 | 838 | 5,000 |
| 1996/07/17 | 838 | 840 | 838 | 840 | 3,000 |
| 1996/07/15 | 841 | 841 | 840 | 840 | 3,000 |
| 1996/07/12 | 860 | 860 | 842 | 842 | 4,000 |
| 1996/07/11 | 851 | 851 | 851 | 851 | 1,000 |
| 1996/07/10 | 860 | 860 | 860 | 860 | 1,000 |
| 1996/07/09 | 863 | 870 | 863 | 870 | 3,000 |
| 1996/07/08 | 841 | 850 | 841 | 843 | 4,000 |
| 1996/07/05 | 860 | 864 | 840 | 840 | 17,000 |
| 1996/07/04 | 855 | 865 | 855 | 865 | 2,000 |
| 1996/07/03 | 861 | 861 | 856 | 860 | 4,000 |
| 1996/07/02 | 891 | 891 | 860 | 860 | 10,000 |
| 1996/07/01 | 841 | 861 | 841 | 861 | 9,000 |
| 1996/06/28 | 850 | 850 | 840 | 850 | 25,000 |
| 1996/06/27 | 881 | 881 | 850 | 850 | 28,000 |
| 1996/06/26 | 860 | 860 | 860 | 860 | 34,000 |
| 1996/06/24 | 979 | 979 | 978 | 978 | 3,000 |
| 1996/06/21 | 980 | 1,000 | 974 | 999 | 201,000 |
| 1996/06/20 | 1,010 | 1,010 | 980 | 1,000 | 197,000 |
| 1996/06/19 | 1,020 | 1,030 | 979 | 995 | 221,000 |
| 1996/06/18 | 950 | 1,020 | 950 | 1,020 | 390,000 |
| 1996/06/17 | 920 | 950 | 919 | 950 | 102,000 |
| 1996/06/14 | 862 | 915 | 862 | 915 | 69,000 |
| 1996/06/13 | 851 | 861 | 851 | 861 | 17,000 |
| 1996/06/12 | 845 | 845 | 845 | 845 | 11,000 |
| 1996/06/11 | 846 | 846 | 846 | 846 | 1,000 |
| 1996/06/10 | 845 | 845 | 844 | 845 | 18,000 |
| 1996/06/07 | 843 | 850 | 843 | 845 | 11,000 |
| 1996/06/06 | 843 | 843 | 843 | 843 | 9,000 |
| 1996/06/05 | 837 | 841 | 837 | 841 | 6,000 |
| 1996/06/04 | 828 | 857 | 828 | 857 | 10,000 |
| 1996/06/03 | 828 | 828 | 828 | 828 | 1,000 |
| 1996/05/31 | 826 | 826 | 826 | 826 | 7,000 |
| 1996/05/30 | 825 | 825 | 825 | 825 | 1,000 |
| 1996/05/29 | 828 | 828 | 826 | 826 | 20,000 |
| 1996/05/28 | 830 | 830 | 830 | 830 | 6,000 |
| 1996/05/27 | 830 | 830 | 826 | 828 | 6,000 |
| 1996/05/24 | 841 | 841 | 840 | 840 | 6,000 |
| 1996/05/23 | 851 | 851 | 850 | 850 | 3,000 |
| 1996/05/22 | 841 | 850 | 841 | 850 | 4,000 |
| 1996/05/21 | 851 | 851 | 840 | 840 | 18,000 |
| 1996/05/20 | 868 | 875 | 851 | 851 | 17,000 |
| 1996/05/17 | 845 | 845 | 845 | 845 | 4,000 |
| 1996/05/16 | 850 | 850 | 835 | 835 | 7,000 |
| 1996/05/15 | 840 | 850 | 830 | 850 | 4,000 |
| 1996/05/14 | 850 | 850 | 850 | 850 | 1,000 |
| 1996/05/13 | 863 | 863 | 863 | 863 | 3,000 |
| 1996/05/10 | 828 | 830 | 828 | 828 | 7,000 |
| 1996/05/09 | 840 | 840 | 825 | 826 | 13,000 |
| 1996/05/08 | 848 | 848 | 840 | 840 | 7,000 |
| 1996/05/07 | 871 | 871 | 851 | 851 | 7,000 |
| 1996/05/02 | 850 | 861 | 850 | 861 | 12,000 |
| 1996/05/01 | 875 | 876 | 853 | 853 | 11,000 |
| 1996/04/26 | 876 | 880 | 875 | 875 | 7,000 |
| 1996/04/25 | 877 | 878 | 876 | 878 | 6,000 |
| 1996/04/24 | 880 | 880 | 870 | 879 | 6,000 |
| 1996/04/23 | 841 | 870 | 841 | 870 | 23,000 |
| 1996/04/22 | 840 | 870 | 840 | 869 | 17,000 |
| 1996/04/19 | 864 | 864 | 850 | 850 | 18,000 |
| 1996/04/18 | 880 | 880 | 854 | 854 | 9,000 |
| 1996/04/17 | 881 | 890 | 870 | 881 | 7,000 |
| 1996/04/16 | 890 | 890 | 880 | 880 | 9,000 |
| 1996/04/15 | 870 | 887 | 860 | 860 | 15,000 |
| 1996/04/12 | 862 | 862 | 852 | 860 | 4,000 |
| 1996/04/11 | 852 | 852 | 852 | 852 | 1,000 |
| 1996/04/10 | 870 | 875 | 870 | 874 | 6,000 |
| 1996/04/09 | 845 | 870 | 845 | 870 | 6,000 |
| 1996/04/08 | 860 | 860 | 850 | 850 | 3,000 |
| 1996/04/05 | 816 | 830 | 816 | 822 | 20,000 |
| 1996/04/04 | 856 | 856 | 846 | 846 | 11,000 |
| 1996/04/03 | 860 | 860 | 855 | 855 | 6,000 |
| 1996/04/02 | 866 | 866 | 860 | 860 | 6,000 |
| 1996/04/01 | 864 | 866 | 860 | 865 | 9,000 |
| 1996/03/29 | 850 | 860 | 850 | 860 | 15,000 |
| 1996/03/28 | 850 | 850 | 850 | 850 | 6,000 |
| 1996/03/27 | 852 | 852 | 850 | 850 | 4,000 |
| 1996/03/26 | 850 | 850 | 843 | 850 | 15,000 |
| 1996/03/25 | 890 | 890 | 888 | 888 | 14,000 |
| 1996/03/22 | 850 | 850 | 840 | 850 | 12,000 |
| 1996/03/21 | 879 | 880 | 877 | 880 | 9,000 |
| 1996/03/19 | 900 | 919 | 898 | 898 | 77,000 |
| 1996/03/15 | 815 | 815 | 810 | 812 | 14,000 |
| 1996/03/14 | 775 | 781 | 770 | 781 | 16,000 |
| 1996/03/13 | 821 | 821 | 800 | 800 | 18,000 |
| 1996/03/12 | 829 | 829 | 829 | 829 | 1,000 |
| 1996/03/11 | 832 | 832 | 830 | 831 | 11,000 |
| 1996/03/08 | 840 | 840 | 831 | 831 | 4,000 |
| 1996/03/07 | 860 | 860 | 860 | 860 | 5,000 |
| 1996/03/06 | 840 | 840 | 830 | 830 | 21,000 |
| 1996/03/05 | 837 | 840 | 837 | 840 | 2,000 |
| 1996/03/04 | 840 | 840 | 832 | 832 | 10,000 |
| 1996/03/01 | 851 | 851 | 837 | 850 | 19,000 |
| 1996/02/29 | 850 | 850 | 835 | 835 | 7,000 |
| 1996/02/28 | 850 | 857 | 845 | 850 | 18,000 |
| 1996/02/27 | 869 | 869 | 830 | 830 | 19,000 |
| 1996/02/26 | 881 | 882 | 871 | 871 | 15,000 |
| 1996/02/23 | 873 | 910 | 873 | 901 | 40,000 |
| 1996/02/22 | 875 | 879 | 861 | 870 | 29,000 |
| 1996/02/21 | 899 | 899 | 871 | 875 | 46,000 |
| 1996/02/20 | 950 | 950 | 903 | 903 | 122,000 |
| 1996/02/19 | 1,000 | 1,040 | 940 | 940 | 402,000 |
| 1996/02/16 | 906 | 970 | 881 | 966 | 306,000 |
| 1996/02/15 | 875 | 921 | 852 | 896 | 236,000 |
| 1996/02/14 | 785 | 820 | 780 | 820 | 43,000 |
| 1996/02/13 | 771 | 785 | 771 | 785 | 21,000 |
| 1996/02/09 | 774 | 785 | 769 | 776 | 18,000 |
| 1996/02/08 | 773 | 775 | 773 | 775 | 2,000 |
| 1996/02/07 | 776 | 780 | 774 | 775 | 18,000 |
| 1996/02/06 | 770 | 770 | 750 | 770 | 5,000 |
| 1996/02/05 | 800 | 800 | 770 | 770 | 12,000 |
| 1996/02/02 | 750 | 800 | 750 | 800 | 32,000 |
| 1996/02/01 | 750 | 750 | 750 | 750 | 1,000 |
| 1996/01/31 | 750 | 750 | 741 | 741 | 8,000 |
| 1996/01/30 | 734 | 750 | 734 | 750 | 7,000 |
| 1996/01/29 | 734 | 734 | 734 | 734 | 1,000 |
| 1996/01/26 | 732 | 732 | 731 | 731 | 5,000 |
| 1996/01/25 | 765 | 765 | 731 | 731 | 10,000 |
| 1996/01/24 | 755 | 755 | 755 | 755 | 4,000 |
| 1996/01/23 | 756 | 756 | 755 | 755 | 3,000 |
| 1996/01/22 | 756 | 757 | 755 | 755 | 4,000 |
| 1996/01/19 | 777 | 777 | 755 | 755 | 2,000 |
| 1996/01/18 | 776 | 779 | 776 | 779 | 13,000 |
| 1996/01/17 | 800 | 800 | 776 | 789 | 24,000 |
| 1996/01/16 | 775 | 801 | 775 | 795 | 40,000 |
| 1996/01/12 | 752 | 755 | 752 | 755 | 5,000 |
| 1996/01/11 | 755 | 760 | 751 | 752 | 21,000 |
| 1996/01/10 | 745 | 765 | 735 | 765 | 4,000 |
| 1996/01/09 | 730 | 745 | 725 | 745 | 8,000 |
| 1996/01/08 | 720 | 723 | 720 | 723 | 6,000 |
| 1996/01/04 | 739 | 739 | 718 | 718 | 4,000 |