4531 有機合成薬品工業(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2837037036536531,000344.34
1983-12-2736537136237120,000350
1983-12-263593603553608,000339.62
1983-12-2435535535035224,000332.08
1983-12-2335035235035228,000332.08
1983-12-2235235735035013,000330.19
1983-12-2134435134434823,000328.30
1983-12-203443443443447,000324.53
1983-12-193403403403404,000320.76
1983-12-1734034433834412,000324.53
1983-12-1634134134034013,000320.76
1983-12-1534634634034011,000320.76
1983-12-1434134534034517,000325.47
1983-12-133413413413415,000321.70
1983-12-1234834834134113,000321.70
1983-12-0934134834134810,000328.30
1983-12-0834834834134523,000325.47
1983-12-073483503483483,000328.30
1983-12-063433483413484,000328.30
1983-12-053433433403419,000321.70
1983-12-033413433413434,000323.59
1983-12-023403413403418,000321.70
1983-12-0134234234034013,000320.76
1983-11-303463463413419,000321.70
1983-11-293473473463474,000327.36
1983-11-283473473473471,000327.36
1983-11-263483483463464,000326.42
1983-11-253453453433448,000324.53
1983-11-2434434534134119,000321.70
1983-11-2234335034234336,000323.59
1983-11-213433433433431,000323.59
1983-11-193423423423423,000322.64
1983-11-1834334334234210,000322.64
1983-11-1734334534134124,000321.70
1983-11-1634234234134110,000321.70
1983-11-1534134134134115,000321.70
1983-11-143413413413411,000321.70
1983-11-1134034034034012,000320.76
1983-11-1034234234034033,000320.76
1983-11-093433433423424,000322.64
1983-11-083423423423422,000322.64
1983-11-0734334334234217,000322.64
1983-11-053423423423421,000322.64
1983-11-0434134134134122,000321.70
1983-11-0234235834134146,000321.70
1983-11-013433433413417,000321.70
1983-10-313463463423425,000322.64
1983-10-2736137436137129,000350
1983-10-253413413413415,000321.70
1983-10-2434234234134111,000321.70
1983-10-2234134134134114,000321.70
1983-10-203413413403409,000320.76
1983-10-193403413403419,000321.70
1983-10-1834334334034022,000320.76
1983-10-1734234334234210,000322.64
1983-10-153403413403415,000321.70
1983-10-143503503413418,000321.70
1983-10-1334534634334311,000323.59
1983-10-123483483453454,000325.47
1983-10-1135035034434515,000325.47
1983-10-0735035135035111,000331.13
1983-10-063503503503508,000330.19
1983-10-0534834934534816,000328.30
1983-10-043473473473474,000327.36
1983-10-033463463463463,000326.42
1983-10-013443443443443,000324.53
1983-09-303433433423437,000323.59
1983-09-2934234334234216,000322.64
1983-09-2734134234134214,000322.64
1983-09-2634134134134111,000321.70
1983-09-2434234834034011,000320.76
1983-09-2235135134034029,000320.76
1983-09-2136036035135115,000331.13
1983-09-2036136136036010,000339.62
1983-09-1936536536036013,000339.62
1983-09-173653653653655,000344.34
1983-09-1636937436536534,000344.34
1983-09-1437037036536516,000344.34
1983-09-1336637136637128,000350
1983-09-123663663653654,000344.34
1983-09-0937837836536522,000344.34
1983-09-0739539538139366,000370.76
1983-09-06409419381386239,000364.15
1983-09-05365399365399115,000376.42
1983-09-0336236236036010,000339.62
1983-09-023623623603608,000339.62
1983-09-0136036136036023,000339.62
1983-08-3136536536036020,000339.62
1983-08-303683703653659,000344.34
1983-08-2936237036236311,000342.45
1983-08-273623623623626,000341.51
1983-08-263613623613617,000340.57
1983-08-2436236936036016,000339.62
1983-08-2336036536036319,000342.45
1983-08-223683683613616,000340.57
1983-08-2035537335537325,000351.89
1983-08-1936536535535518,000334.91
1983-08-183603653603658,000344.34
1983-08-1735535635535516,000334.91
1983-08-163503523503527,000332.08
1983-08-1534034534034014,000320.76
1983-08-1234434534034015,000320.76
1983-08-113453453453453,000325.47
1983-08-103493503453456,000325.47
1983-08-0934135034035030,000330.19
1983-08-0835135234034112,000321.70
1983-08-0635535534935023,000330.19
1983-08-0535335535035514,000334.91
1983-08-0435335335335317,000333.02
1983-08-0236936936836812,000347.17
1983-08-013553703553708,000349.06
1983-07-3035535535535510,000334.91
1983-07-2937637836036016,000339.62
1983-07-2837038037038058,000358.49
1983-07-2738038937037042,000349.06
1983-07-2638838837737726,000355.66
1983-07-25400402368368137,000347.17
1983-07-23390400387398293,000375.47
1983-07-2237837837137872,000356.60
1983-07-2138038036536565,000344.34
1983-07-20370390369378297,000356.60
1983-07-1936636636636625,000345.28
1983-07-1836036835035065,000330.19
1983-07-15370370355358122,000337.74
1983-07-14339371339370120,000349.06
1983-07-1333634033534025,000320.76
1983-07-1233433533333419,000315.09
1983-07-1134234533533521,000316.04
1983-07-0934034133534017,000320.76
1983-07-0833234033234012,000320.76
1983-07-0733733733033029,000311.32
1983-07-0634034033533521,000316.04
1983-07-0534334334134126,000321.70
1983-07-0434134334134310,000323.59
1983-07-023453453413417,000321.70
1983-07-0134534934134222,000322.64
1983-06-3034534534034116,000321.70
1983-06-2934534934534933,000329.25
1983-06-273413413353398,000319.81
1983-06-2533034033034022,000320.76
1983-06-2434134133634017,000320.76
1983-06-2333634033634012,000320.76
1983-06-2133133332532533,000306.60
1983-06-203363363363366,000316.98
1983-06-173353353353359,000316.04
1983-06-1633233333133118,000312.26
1983-06-1533833833333319,000314.15
1983-06-1435035033833817,000318.87
1983-06-133403403403404,000320.76
1983-06-113383493383493,000329.25
1983-06-1034034034034012,000320.76
1983-06-0935035034034920,000329.25
1983-06-0833535033534910,000329.25
1983-06-0734134134034013,000320.76
1983-06-0634034033133128,000312.26
1983-06-0434434433033534,000316.04
1983-06-0335535934034550,000325.47
1983-06-02350370348360204,000339.62
1983-06-0135035034534854,000328.30
1983-05-3134334333033115,000312.26
1983-05-3034034433534413,000324.53
1983-05-2833333433033015,000311.32
1983-05-2734035034035010,000330.19
1983-05-2634034234034021,000320.76
1983-05-2534935034035030,000330.19
1983-05-2433635033535040,000330.19
1983-05-2332832932832911,000310.38
1983-05-2033633632532512,000306.60
1983-05-1934334333533525,000316.04
1983-05-1833534033534015,000320.76
1983-05-1734034033233220,000313.21
1983-05-163433433433431,000323.59
1983-05-1434634634534515,000325.47
1983-05-1334935034734717,000327.36
1983-05-1234934934534964,000329.25
1983-05-1135035034534634,000326.42
1983-05-1035835834534542,000325.47
1983-05-0934535034035081,000330.19
1983-05-0733734233734255,000322.64
1983-05-0634934933533749,000317.93
1983-05-0431834531834532,000325.47
1983-05-0231931931731711,000299.06
1983-04-3032032331731711,000299.06
1983-04-2831732031732021,000301.89
1983-04-2732132131631715,000299.06
1983-04-2632032031632022,000301.89
1983-04-2531632031632010,000301.89
1983-04-2332132131631612,000298.11
1983-04-2231831831631624,000298.11
1983-04-2132332331931917,000300.94
1983-04-203233233163167,000298.11
1983-04-1932032131531517,000297.17
1983-04-1831731831731819,000300
1983-04-153203253153157,000297.17
1983-04-1431432531432511,000306.60
1983-04-1331631631531520,000297.17
1983-04-1232032031531511,000297.17
1983-04-113153153153159,000297.17
1983-04-0931532031532014,000301.89
1983-04-0831631631631616,000298.11
1983-04-0732133032133015,000311.32
1983-04-0631832131832010,000301.89
1983-04-0532032031631617,000298.11
1983-04-043213213163164,000298.11
1983-04-023213213213213,000302.83
1983-04-013173213163217,000302.83
1983-03-313163163163163,000298.11
1983-03-3031932031631621,000298.11
1983-03-283163183163178,000299.06
1983-03-263253253153155,000297.17
1983-03-2531732531632512,000306.60
1983-03-243273273273275,000308.49
1983-03-2332032531532518,000306.60
1983-03-2232932932032016,000301.89
1983-03-1832532932032923,000310.38
1983-03-1734434434334410,000324.53
1983-03-1632034732034740,000327.36
1983-03-1532033032032027,000301.89
1983-03-1431232131231516,000297.17
1983-03-1232232331131111,000293.40
1983-03-1132033732032117,000302.83
1983-03-0931631629731656,000298.11
1983-03-0833433532032022,000301.89
1983-03-0733934033633615,000316.98
1983-03-0533633633533615,000316.98
1983-03-0436036033033092,000311.32
1983-03-03380398350350332,000330.19
1983-03-02318370318369233,000348.11
1983-03-0131031731031523,000297.17
1983-02-2830131030131017,000292.45
1983-02-2631031531031118,000293.40
1983-02-2530030830030843,000290.57
1983-02-2429530228530040,000283.02
1983-02-2330030029029033,000273.59
1983-02-2230030130030039,000283.02
1983-02-1830530530030035,000283.02
1983-02-173053113053058,000287.74
1983-02-1631131330530530,000287.74
1983-02-1531031330830821,000290.57
1983-02-143073073073078,000289.62
1983-02-1230530630530527,000287.74
1983-02-1030731130530522,000287.74
1983-02-0930531030530730,000289.62
1983-02-0830831030830812,000290.57
1983-02-0730630830630722,000289.62
1983-02-043073073063066,000288.68
1983-02-0330731530530527,000287.74
1983-02-0231531530530531,000287.74
1983-02-0131231230531033,000292.45
1983-01-3130730830730726,000289.62
1983-01-2931431431031411,000296.23
1983-01-2830331030231026,000292.45
1983-01-2730330330230327,000285.85
1983-01-2630530630330319,000285.85
1983-01-2530130430130231,000284.91
1983-01-2430731030231015,000292.45
1983-01-2230630730230221,000284.91
1983-01-213103113103109,000292.45
1983-01-2031031031031013,000292.45
1983-01-1931031031031017,000292.45
1983-01-183143143103108,000292.45
1983-01-1731931931031411,000296.23
1983-01-1430831930831922,000300.94
1983-01-1331031030530612,000288.68
1983-01-123103193103197,000300.94
1983-01-1131032031031510,000297.17
1983-01-1031932130730716,000289.62
1983-01-0830632030532015,000301.89
1983-01-0730030230030147,000283.96
1983-01-0630530530030034,000283.02
1983-01-0530831330530522,000287.74
1983-01-0430730830130729,000289.62

分割・併合履歴 : [1991-03-26]1株→1.06株