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 |
---|---|---|---|---|---|
1997/12/30 | 300 | 300 | 270 | 270 | 3,000 |
1997/12/29 | 290 | 300 | 290 | 300 | 4,000 |
1997/12/26 | 297 | 297 | 290 | 290 | 3,000 |
1997/12/25 | 262 | 287 | 262 | 287 | 14,000 |
1997/12/24 | 290 | 290 | 287 | 287 | 4,000 |
1997/12/22 | 311 | 311 | 300 | 300 | 7,000 |
1997/12/19 | 320 | 320 | 310 | 311 | 12,000 |
1997/12/18 | 321 | 321 | 320 | 320 | 5,000 |
1997/12/17 | 315 | 320 | 310 | 320 | 9,000 |
1997/12/16 | 315 | 315 | 315 | 315 | 3,000 |
1997/12/15 | 330 | 330 | 330 | 330 | 10,000 |
1997/12/12 | 379 | 380 | 360 | 360 | 5,000 |
1997/12/11 | 395 | 395 | 390 | 390 | 9,000 |
1997/12/10 | 400 | 400 | 390 | 390 | 9,000 |
1997/12/09 | 375 | 385 | 375 | 385 | 13,000 |
1997/12/08 | 380 | 380 | 380 | 380 | 3,000 |
1997/12/05 | 370 | 380 | 370 | 380 | 9,000 |
1997/12/04 | 375 | 375 | 375 | 375 | 8,000 |
1997/12/03 | 376 | 380 | 375 | 380 | 3,000 |
1997/12/02 | 380 | 380 | 375 | 375 | 5,000 |
1997/12/01 | 375 | 375 | 375 | 375 | 1,000 |
1997/11/28 | 370 | 370 | 370 | 370 | 1,000 |
1997/11/26 | 370 | 370 | 368 | 368 | 10,000 |
1997/11/25 | 370 | 370 | 370 | 370 | 1,000 |
1997/11/21 | 395 | 399 | 395 | 399 | 8,000 |
1997/11/20 | 399 | 399 | 393 | 393 | 7,000 |
1997/11/19 | 390 | 400 | 385 | 400 | 7,000 |
1997/11/18 | 400 | 400 | 400 | 400 | 2,000 |
1997/11/17 | 385 | 400 | 385 | 400 | 8,000 |
1997/11/14 | 392 | 392 | 391 | 391 | 6,000 |
1997/11/13 | 390 | 390 | 390 | 390 | 5,000 |
1997/11/12 | 390 | 395 | 390 | 395 | 3,000 |
1997/11/11 | 395 | 395 | 395 | 395 | 5,000 |
1997/11/10 | 395 | 398 | 395 | 395 | 11,000 |
1997/11/07 | 390 | 399 | 390 | 398 | 10,000 |
1997/11/06 | 394 | 400 | 394 | 400 | 12,000 |
1997/11/05 | 399 | 399 | 399 | 399 | 3,000 |
1997/10/31 | 399 | 400 | 399 | 400 | 4,000 |
1997/10/30 | 400 | 400 | 400 | 400 | 3,000 |
1997/10/29 | 400 | 400 | 400 | 400 | 2,000 |
1997/10/28 | 406 | 406 | 406 | 406 | 1,000 |
1997/10/27 | 420 | 420 | 420 | 420 | 4,000 |
1997/10/24 | 397 | 399 | 390 | 395 | 11,000 |
1997/10/23 | 414 | 420 | 400 | 400 | 5,000 |
1997/10/22 | 400 | 405 | 400 | 405 | 5,000 |
1997/10/21 | 398 | 400 | 398 | 398 | 6,000 |
1997/10/20 | 398 | 398 | 398 | 398 | 1,000 |
1997/10/17 | 390 | 390 | 390 | 390 | 1,000 |
1997/10/16 | 387 | 387 | 386 | 386 | 4,000 |
1997/10/15 | 385 | 386 | 385 | 386 | 5,000 |
1997/10/14 | 385 | 385 | 375 | 385 | 7,000 |
1997/10/13 | 380 | 380 | 380 | 380 | 4,000 |
1997/10/08 | 370 | 370 | 370 | 370 | 2,000 |
1997/10/07 | 367 | 372 | 367 | 372 | 3,000 |
1997/10/06 | 351 | 352 | 351 | 352 | 4,000 |
1997/10/03 | 349 | 351 | 349 | 350 | 9,000 |
1997/10/02 | 351 | 363 | 350 | 351 | 17,000 |
1997/10/01 | 350 | 351 | 350 | 350 | 14,000 |
1997/09/30 | 369 | 374 | 369 | 374 | 9,000 |
1997/09/29 | 400 | 400 | 394 | 394 | 5,000 |
1997/09/26 | 411 | 412 | 405 | 405 | 19,000 |
1997/09/25 | 406 | 410 | 406 | 410 | 13,000 |
1997/09/24 | 401 | 409 | 401 | 409 | 13,000 |
1997/09/22 | 400 | 401 | 398 | 400 | 18,000 |
1997/09/19 | 398 | 400 | 398 | 400 | 15,000 |
1997/09/18 | 433 | 433 | 420 | 420 | 9,000 |
1997/09/17 | 440 | 440 | 438 | 438 | 3,000 |
1997/09/16 | 450 | 450 | 440 | 440 | 17,000 |
1997/09/12 | 464 | 464 | 452 | 452 | 8,000 |
1997/09/10 | 461 | 465 | 461 | 465 | 7,000 |
1997/09/09 | 455 | 455 | 455 | 455 | 3,000 |
1997/09/05 | 456 | 470 | 455 | 455 | 18,000 |
1997/09/04 | 457 | 459 | 451 | 451 | 9,000 |
1997/09/03 | 452 | 452 | 450 | 452 | 29,000 |
1997/09/01 | 459 | 464 | 451 | 464 | 6,000 |
1997/08/29 | 461 | 461 | 460 | 460 | 16,000 |
1997/08/28 | 469 | 469 | 460 | 460 | 3,000 |
1997/08/27 | 457 | 460 | 457 | 460 | 15,000 |
1997/08/26 | 460 | 460 | 456 | 456 | 5,000 |
1997/08/25 | 459 | 459 | 459 | 459 | 3,000 |
1997/08/22 | 460 | 460 | 455 | 455 | 5,000 |
1997/08/21 | 456 | 460 | 456 | 460 | 6,000 |
1997/08/20 | 455 | 455 | 455 | 455 | 4,000 |
1997/08/19 | 453 | 463 | 450 | 450 | 18,000 |
1997/08/18 | 459 | 460 | 452 | 452 | 6,000 |
1997/08/15 | 460 | 460 | 459 | 459 | 5,000 |
1997/08/14 | 455 | 465 | 455 | 465 | 9,000 |
1997/08/13 | 460 | 460 | 455 | 455 | 10,000 |
1997/08/12 | 470 | 470 | 470 | 470 | 11,000 |
1997/08/11 | 465 | 470 | 465 | 470 | 16,000 |
1997/08/08 | 470 | 475 | 460 | 460 | 3,000 |
1997/08/07 | 490 | 490 | 485 | 485 | 12,000 |
1997/08/06 | 480 | 480 | 465 | 480 | 7,000 |
1997/08/05 | 470 | 470 | 470 | 470 | 1,000 |
1997/08/04 | 481 | 481 | 480 | 480 | 5,000 |
1997/08/01 | 490 | 490 | 481 | 481 | 13,000 |
1997/07/31 | 493 | 493 | 485 | 490 | 18,000 |
1997/07/30 | 500 | 500 | 500 | 500 | 13,000 |
1997/07/29 | 501 | 501 | 501 | 501 | 1,000 |
1997/07/28 | 500 | 500 | 500 | 500 | 2,000 |
1997/07/25 | 503 | 510 | 500 | 500 | 76,000 |
1997/07/24 | 503 | 504 | 503 | 503 | 5,000 |
1997/07/23 | 500 | 500 | 500 | 500 | 4,000 |
1997/07/22 | 507 | 507 | 500 | 500 | 10,000 |
1997/07/18 | 525 | 525 | 505 | 505 | 8,000 |
1997/07/17 | 501 | 506 | 501 | 506 | 10,000 |
1997/07/16 | 530 | 530 | 500 | 500 | 15,000 |
1997/07/15 | 522 | 530 | 522 | 522 | 5,000 |
1997/07/14 | 520 | 522 | 520 | 522 | 6,000 |
1997/07/11 | 521 | 521 | 521 | 521 | 1,000 |
1997/07/10 | 520 | 520 | 520 | 520 | 1,000 |
1997/07/09 | 520 | 531 | 520 | 520 | 4,000 |
1997/07/08 | 521 | 521 | 521 | 521 | 1,000 |
1997/07/07 | 501 | 531 | 501 | 531 | 9,000 |
1997/07/04 | 533 | 533 | 511 | 511 | 16,000 |
1997/07/03 | 550 | 550 | 536 | 536 | 10,000 |
1997/07/02 | 540 | 545 | 535 | 540 | 11,000 |
1997/07/01 | 550 | 550 | 532 | 532 | 7,000 |
1997/06/30 | 546 | 546 | 533 | 533 | 12,000 |
1997/06/27 | 537 | 540 | 536 | 536 | 6,000 |
1997/06/26 | 538 | 538 | 530 | 537 | 21,000 |
1997/06/25 | 535 | 535 | 530 | 535 | 15,000 |
1997/06/24 | 540 | 540 | 530 | 530 | 13,000 |
1997/06/23 | 551 | 551 | 535 | 535 | 16,000 |
1997/06/20 | 566 | 566 | 560 | 560 | 33,000 |
1997/06/19 | 575 | 575 | 560 | 560 | 20,000 |
1997/06/18 | 580 | 583 | 575 | 575 | 18,000 |
1997/06/17 | 568 | 577 | 568 | 577 | 6,000 |
1997/06/16 | 571 | 577 | 561 | 571 | 18,000 |
1997/06/13 | 578 | 581 | 565 | 571 | 57,000 |
1997/06/12 | 577 | 578 | 577 | 578 | 3,000 |
1997/06/11 | 566 | 570 | 565 | 566 | 9,000 |
1997/06/10 | 563 | 569 | 560 | 561 | 14,000 |
1997/06/09 | 561 | 561 | 560 | 560 | 13,000 |
1997/06/06 | 565 | 570 | 561 | 561 | 3,000 |
1997/06/05 | 575 | 575 | 565 | 565 | 8,000 |
1997/06/04 | 569 | 575 | 565 | 575 | 25,000 |
1997/06/03 | 567 | 570 | 567 | 570 | 5,000 |
1997/06/02 | 567 | 567 | 567 | 567 | 1,000 |
1997/05/30 | 583 | 583 | 565 | 565 | 7,000 |
1997/05/29 | 565 | 565 | 565 | 565 | 14,000 |
1997/05/28 | 578 | 578 | 574 | 574 | 6,000 |
1997/05/27 | 582 | 582 | 561 | 578 | 21,000 |
1997/05/26 | 561 | 590 | 555 | 590 | 11,000 |
1997/05/23 | 581 | 590 | 580 | 580 | 6,000 |
1997/05/22 | 591 | 599 | 590 | 590 | 10,000 |
1997/05/21 | 590 | 591 | 590 | 590 | 14,000 |
1997/05/20 | 589 | 590 | 585 | 589 | 27,000 |
1997/05/19 | 585 | 590 | 580 | 580 | 57,000 |
1997/05/16 | 589 | 590 | 580 | 580 | 39,000 |
1997/05/15 | 566 | 571 | 560 | 570 | 58,000 |
1997/05/14 | 590 | 590 | 553 | 556 | 12,000 |
1997/05/13 | 557 | 570 | 552 | 570 | 24,000 |
1997/05/12 | 552 | 552 | 550 | 550 | 10,000 |
1997/05/09 | 550 | 552 | 550 | 552 | 8,000 |
1997/05/08 | 560 | 560 | 550 | 550 | 2,000 |
1997/05/07 | 551 | 560 | 551 | 560 | 7,000 |
1997/05/06 | 561 | 564 | 560 | 562 | 11,000 |
1997/05/02 | 546 | 550 | 540 | 540 | 13,000 |
1997/05/01 | 528 | 545 | 527 | 540 | 12,000 |
1997/04/30 | 524 | 526 | 524 | 526 | 2,000 |
1997/04/28 | 522 | 522 | 522 | 522 | 2,000 |
1997/04/25 | 521 | 521 | 521 | 521 | 3,000 |
1997/04/24 | 544 | 545 | 521 | 545 | 6,000 |
1997/04/23 | 555 | 555 | 546 | 550 | 8,000 |
1997/04/22 | 551 | 555 | 550 | 555 | 13,000 |
1997/04/21 | 540 | 540 | 521 | 540 | 15,000 |
1997/04/18 | 488 | 496 | 488 | 490 | 8,000 |
1997/04/17 | 478 | 479 | 474 | 479 | 9,000 |
1997/04/16 | 480 | 480 | 470 | 470 | 3,000 |
1997/04/15 | 454 | 480 | 452 | 480 | 9,000 |
1997/04/14 | 479 | 479 | 479 | 479 | 1,000 |
1997/04/11 | 480 | 480 | 480 | 480 | 4,000 |
1997/04/10 | 491 | 493 | 490 | 490 | 14,000 |
1997/04/09 | 525 | 525 | 490 | 490 | 13,000 |
1997/04/08 | 531 | 531 | 526 | 526 | 9,000 |
1997/04/07 | 531 | 532 | 531 | 531 | 6,000 |
1997/04/04 | 530 | 530 | 530 | 530 | 8,000 |
1997/04/03 | 531 | 531 | 530 | 530 | 5,000 |
1997/04/02 | 531 | 531 | 531 | 531 | 3,000 |
1997/04/01 | 530 | 540 | 530 | 530 | 10,000 |
1997/03/31 | 530 | 530 | 530 | 530 | 6,000 |
1997/03/28 | 540 | 540 | 531 | 532 | 9,000 |
1997/03/27 | 542 | 542 | 542 | 542 | 4,000 |
1997/03/26 | 542 | 542 | 541 | 541 | 4,000 |
1997/03/25 | 545 | 545 | 541 | 541 | 29,000 |
1997/03/24 | 540 | 545 | 540 | 545 | 33,000 |
1997/03/21 | 550 | 550 | 540 | 540 | 24,000 |
1997/03/19 | 550 | 560 | 548 | 550 | 23,000 |
1997/03/18 | 548 | 549 | 540 | 548 | 26,000 |
1997/03/17 | 552 | 552 | 550 | 550 | 23,000 |
1997/03/14 | 555 | 555 | 553 | 553 | 34,000 |
1997/03/13 | 560 | 560 | 560 | 560 | 8,000 |
1997/03/12 | 560 | 560 | 560 | 560 | 22,000 |
1997/03/11 | 579 | 579 | 560 | 561 | 13,000 |
1997/03/10 | 580 | 580 | 575 | 580 | 30,000 |
1997/03/07 | 585 | 585 | 580 | 580 | 16,000 |
1997/03/06 | 591 | 591 | 580 | 585 | 42,000 |
1997/03/05 | 595 | 595 | 591 | 591 | 18,000 |
1997/03/04 | 595 | 596 | 593 | 593 | 27,000 |
1997/03/03 | 603 | 603 | 595 | 595 | 4,000 |
1997/02/28 | 604 | 605 | 591 | 605 | 10,000 |
1997/02/27 | 620 | 620 | 581 | 581 | 62,000 |
1997/02/26 | 630 | 636 | 605 | 610 | 297,000 |
1997/02/25 | 620 | 645 | 615 | 645 | 32,000 |
1997/02/24 | 605 | 610 | 605 | 610 | 5,000 |
1997/02/21 | 591 | 605 | 591 | 601 | 14,000 |
1997/02/20 | 586 | 595 | 586 | 591 | 11,000 |
1997/02/19 | 597 | 597 | 586 | 586 | 11,000 |
1997/02/18 | 597 | 597 | 597 | 597 | 10,000 |
1997/02/17 | 595 | 595 | 583 | 587 | 23,000 |
1997/02/14 | 586 | 590 | 580 | 585 | 25,000 |
1997/02/13 | 587 | 587 | 584 | 584 | 15,000 |
1997/02/12 | 589 | 590 | 585 | 585 | 26,000 |
1997/02/10 | 589 | 589 | 589 | 589 | 1,000 |
1997/02/07 | 606 | 606 | 589 | 589 | 3,000 |
1997/02/06 | 586 | 610 | 586 | 606 | 7,000 |
1997/02/05 | 585 | 585 | 585 | 585 | 1,000 |
1997/02/04 | 590 | 590 | 580 | 590 | 20,000 |
1997/02/03 | 593 | 593 | 585 | 585 | 18,000 |
1997/01/31 | 628 | 628 | 591 | 591 | 17,000 |
1997/01/30 | 601 | 601 | 600 | 600 | 3,000 |
1997/01/29 | 580 | 583 | 580 | 583 | 15,000 |
1997/01/27 | 581 | 581 | 580 | 580 | 8,000 |
1997/01/24 | 600 | 600 | 592 | 592 | 10,000 |
1997/01/23 | 607 | 610 | 600 | 600 | 11,000 |
1997/01/22 | 601 | 609 | 601 | 608 | 6,000 |
1997/01/21 | 592 | 596 | 592 | 596 | 6,000 |
1997/01/20 | 628 | 628 | 590 | 590 | 24,000 |
1997/01/17 | 601 | 605 | 598 | 598 | 25,000 |
1997/01/16 | 600 | 600 | 600 | 600 | 17,000 |
1997/01/14 | 590 | 596 | 590 | 591 | 14,000 |
1997/01/13 | 591 | 591 | 570 | 575 | 14,000 |
1997/01/10 | 620 | 621 | 600 | 601 | 63,000 |
1997/01/09 | 621 | 630 | 621 | 621 | 45,000 |
1997/01/08 | 636 | 636 | 625 | 625 | 33,000 |
1997/01/07 | 640 | 645 | 636 | 636 | 41,000 |
1997/01/06 | 631 | 646 | 630 | 635 | 20,000 |