4531 有機合成薬品工業(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 825 | 825 | 825 | 825 | 4,000 | 778.30 |
| 1990-12-21 | 875 | 875 | 875 | 875 | 4,000 | 825.47 |
| 1990-12-20 | 875 | 875 | 875 | 875 | 1,000 | 825.47 |
| 1990-12-19 | 860 | 880 | 860 | 880 | 6,000 | 830.19 |
| 1990-12-18 | 890 | 890 | 859 | 859 | 11,000 | 810.38 |
| 1990-12-17 | 885 | 885 | 881 | 881 | 6,000 | 831.13 |
| 1990-12-14 | 890 | 890 | 890 | 890 | 1,000 | 839.62 |
| 1990-12-13 | 890 | 890 | 890 | 890 | 1,000 | 839.62 |
| 1990-12-12 | 890 | 890 | 890 | 890 | 5,000 | 839.62 |
| 1990-12-11 | 895 | 895 | 895 | 895 | 2,000 | 844.34 |
| 1990-12-10 | 885 | 885 | 885 | 885 | 4,000 | 834.91 |
| 1990-12-07 | 859 | 891 | 859 | 875 | 17,000 | 825.47 |
| 1990-12-03 | 919 | 919 | 919 | 919 | 2,000 | 866.98 |
| 1990-11-28 | 929 | 929 | 929 | 929 | 3,000 | 876.42 |
| 1990-11-27 | 929 | 929 | 929 | 929 | 200,000 | 876.42 |
| 1990-11-26 | 939 | 939 | 939 | 939 | 3,000 | 885.85 |
| 1990-11-21 | 939 | 939 | 939 | 939 | 1,000 | 885.85 |
| 1990-11-20 | 949 | 949 | 949 | 949 | 1,000 | 895.28 |
| 1990-11-16 | 950 | 950 | 950 | 950 | 4,000 | 896.23 |
| 1990-11-15 | 980 | 980 | 980 | 980 | 2,000 | 924.53 |
| 1990-11-13 | 970 | 980 | 970 | 980 | 2,000 | 924.53 |
| 1990-11-07 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 943.40 |
| 1990-11-05 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 952.83 |
| 1990-11-01 | 1,070 | 1,070 | 1,000 | 1,000 | 4,000 | 943.40 |
| 1990-10-31 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 990.57 |
| 1990-10-30 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 990.57 |
| 1990-10-29 | 1,070 | 1,070 | 1,040 | 1,040 | 10,000 | 981.13 |
| 1990-10-26 | 996 | 1,050 | 996 | 1,050 | 17,000 | 990.57 |
| 1990-10-24 | 964 | 964 | 960 | 960 | 10,000 | 905.66 |
| 1990-10-19 | 903 | 904 | 902 | 904 | 6,000 | 852.83 |
| 1990-10-18 | 900 | 900 | 900 | 900 | 7,000 | 849.06 |
| 1990-10-17 | 900 | 900 | 898 | 898 | 3,000 | 847.17 |
| 1990-10-16 | 915 | 915 | 900 | 900 | 7,000 | 849.06 |
| 1990-10-15 | 899 | 915 | 899 | 915 | 6,000 | 863.21 |
| 1990-10-11 | 930 | 930 | 925 | 925 | 8,000 | 872.64 |
| 1990-10-09 | 921 | 936 | 921 | 930 | 6,000 | 877.36 |
| 1990-10-08 | 901 | 910 | 901 | 901 | 3,000 | 850 |
| 1990-10-03 | 841 | 863 | 841 | 860 | 6,000 | 811.32 |
| 1990-10-02 | 850 | 850 | 830 | 830 | 13,000 | 783.02 |
| 1990-09-28 | 920 | 920 | 920 | 920 | 6,000 | 867.92 |
| 1990-09-26 | 970 | 970 | 930 | 930 | 5,000 | 877.36 |
| 1990-09-25 | 980 | 980 | 960 | 970 | 7,000 | 915.09 |
| 1990-09-21 | 1,020 | 1,020 | 970 | 970 | 7,000 | 915.09 |
| 1990-09-20 | 1,050 | 1,050 | 1,050 | 1,050 | 9,000 | 990.57 |
| 1990-09-18 | 1,100 | 1,100 | 1,050 | 1,050 | 17,000 | 990.57 |
| 1990-09-14 | 1,160 | 1,160 | 1,130 | 1,130 | 7,000 | 1,066.04 |
| 1990-09-13 | 1,170 | 1,170 | 1,160 | 1,160 | 4,000 | 1,094.34 |
| 1990-09-12 | 1,110 | 1,150 | 1,110 | 1,150 | 6,000 | 1,084.91 |
| 1990-09-10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,037.74 |
| 1990-09-07 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,009.43 |
| 1990-09-06 | 1,060 | 1,070 | 1,050 | 1,070 | 7,000 | 1,009.43 |
| 1990-09-05 | 1,150 | 1,160 | 1,080 | 1,080 | 16,000 | 1,018.87 |
| 1990-09-04 | 1,170 | 1,170 | 1,150 | 1,150 | 5,000 | 1,084.91 |
| 1990-09-03 | 1,120 | 1,130 | 1,120 | 1,130 | 3,000 | 1,066.04 |
| 1990-08-31 | 1,120 | 1,130 | 1,120 | 1,120 | 7,000 | 1,056.60 |
| 1990-08-30 | 1,110 | 1,120 | 1,110 | 1,120 | 8,000 | 1,056.60 |
| 1990-08-29 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 | 1,037.74 |
| 1990-08-28 | 1,090 | 1,110 | 1,090 | 1,110 | 6,000 | 1,047.17 |
| 1990-08-27 | 1,090 | 1,090 | 1,080 | 1,080 | 7,000 | 1,018.87 |
| 1990-08-24 | 1,080 | 1,110 | 1,080 | 1,090 | 20,000 | 1,028.30 |
| 1990-08-23 | 1,150 | 1,150 | 1,100 | 1,100 | 12,000 | 1,037.74 |
| 1990-08-22 | 1,170 | 1,170 | 1,150 | 1,150 | 6,000 | 1,084.91 |
| 1990-08-21 | 1,180 | 1,180 | 1,170 | 1,170 | 3,000 | 1,103.77 |
| 1990-08-20 | 1,200 | 1,200 | 1,180 | 1,180 | 16,000 | 1,113.21 |
| 1990-08-17 | 1,180 | 1,200 | 1,150 | 1,180 | 16,000 | 1,113.21 |
| 1990-08-16 | 1,200 | 1,220 | 1,200 | 1,220 | 4,000 | 1,150.94 |
| 1990-08-14 | 1,120 | 1,120 | 1,110 | 1,110 | 9,000 | 1,047.17 |
| 1990-08-13 | 1,210 | 1,210 | 1,150 | 1,150 | 15,000 | 1,084.91 |
| 1990-08-10 | 1,220 | 1,220 | 1,210 | 1,210 | 277,000 | 1,141.51 |
| 1990-08-09 | 1,230 | 1,230 | 1,200 | 1,220 | 15,000 | 1,150.94 |
| 1990-08-08 | 1,200 | 1,210 | 1,190 | 1,190 | 25,000 | 1,122.64 |
| 1990-08-07 | 1,180 | 1,180 | 1,150 | 1,150 | 18,000 | 1,084.91 |
| 1990-08-06 | 1,280 | 1,300 | 1,280 | 1,280 | 9,000 | 1,207.55 |
| 1990-08-03 | 1,350 | 1,350 | 1,350 | 1,350 | 10,000 | 1,273.58 |
| 1990-08-02 | 1,370 | 1,370 | 1,330 | 1,350 | 11,000 | 1,273.58 |
| 1990-08-01 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,254.72 |
| 1990-07-31 | 1,320 | 1,330 | 1,320 | 1,330 | 5,000 | 1,254.72 |
| 1990-07-30 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 | 1,245.28 |
| 1990-07-27 | 1,400 | 1,400 | 1,360 | 1,360 | 8,000 | 1,283.02 |
| 1990-07-26 | 1,450 | 1,460 | 1,440 | 1,440 | 280,000 | 1,358.49 |
| 1990-07-25 | 1,370 | 1,450 | 1,350 | 1,450 | 28,000 | 1,367.92 |
| 1990-07-24 | 1,380 | 1,390 | 1,380 | 1,390 | 3,000 | 1,311.32 |
| 1990-07-23 | 1,420 | 1,420 | 1,400 | 1,400 | 4,000 | 1,320.75 |
| 1990-07-20 | 1,420 | 1,420 | 1,410 | 1,410 | 11,000 | 1,330.19 |
| 1990-07-19 | 1,400 | 1,420 | 1,400 | 1,420 | 4,000 | 1,339.62 |
| 1990-07-18 | 1,410 | 1,410 | 1,410 | 1,410 | 10,000 | 1,330.19 |
| 1990-07-17 | 1,420 | 1,420 | 1,410 | 1,410 | 10,000 | 1,330.19 |
| 1990-07-16 | 1,420 | 1,420 | 1,410 | 1,420 | 4,000 | 1,339.62 |
| 1990-07-13 | 1,410 | 1,410 | 1,400 | 1,400 | 7,000 | 1,320.75 |
| 1990-07-12 | 1,440 | 1,440 | 1,400 | 1,400 | 10,000 | 1,320.75 |
| 1990-07-10 | 1,440 | 1,460 | 1,440 | 1,450 | 23,000 | 1,367.92 |
| 1990-07-09 | 1,390 | 1,400 | 1,380 | 1,400 | 9,000 | 1,320.75 |
| 1990-07-06 | 1,390 | 1,390 | 1,380 | 1,380 | 16,000 | 1,301.89 |
| 1990-07-05 | 1,380 | 1,390 | 1,380 | 1,390 | 5,000 | 1,311.32 |
| 1990-07-04 | 1,400 | 1,400 | 1,390 | 1,390 | 6,000 | 1,311.32 |
| 1990-07-03 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,358.49 |
| 1990-07-02 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,367.92 |
| 1990-06-29 | 1,450 | 1,450 | 1,410 | 1,450 | 36,000 | 1,367.92 |
| 1990-06-28 | 1,380 | 1,450 | 1,380 | 1,450 | 15,000 | 1,367.92 |
| 1990-06-27 | 1,370 | 1,400 | 1,370 | 1,400 | 46,000 | 1,320.75 |
| 1990-06-26 | 1,390 | 1,460 | 1,380 | 1,380 | 132,000 | 1,301.89 |
| 1990-06-25 | 1,370 | 1,400 | 1,360 | 1,400 | 20,000 | 1,320.75 |
| 1990-06-22 | 1,390 | 1,410 | 1,380 | 1,380 | 32,000 | 1,301.89 |
| 1990-06-21 | 1,390 | 1,400 | 1,380 | 1,380 | 17,000 | 1,301.89 |
| 1990-06-19 | 1,400 | 1,410 | 1,390 | 1,390 | 53,000 | 1,311.32 |
| 1990-06-18 | 1,390 | 1,410 | 1,380 | 1,410 | 27,000 | 1,330.19 |
| 1990-06-15 | 1,400 | 1,410 | 1,380 | 1,380 | 30,000 | 1,301.89 |
| 1990-06-14 | 1,350 | 1,430 | 1,350 | 1,430 | 34,000 | 1,349.06 |
| 1990-06-13 | 1,290 | 1,330 | 1,290 | 1,330 | 8,000 | 1,254.72 |
| 1990-06-12 | 1,290 | 1,300 | 1,290 | 1,290 | 22,000 | 1,216.98 |
| 1990-06-11 | 1,280 | 1,300 | 1,270 | 1,290 | 58,000 | 1,216.98 |
| 1990-06-08 | 1,280 | 1,280 | 1,280 | 1,280 | 6,000 | 1,207.55 |
| 1990-06-07 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,207.55 |
| 1990-06-06 | 1,280 | 1,300 | 1,270 | 1,300 | 7,000 | 1,226.42 |
| 1990-06-05 | 1,290 | 1,300 | 1,290 | 1,300 | 8,000 | 1,226.42 |
| 1990-06-04 | 1,280 | 1,290 | 1,270 | 1,270 | 22,000 | 1,198.11 |
| 1990-06-01 | 1,270 | 1,280 | 1,270 | 1,270 | 22,000 | 1,198.11 |
| 1990-05-31 | 1,270 | 1,270 | 1,260 | 1,260 | 3,000 | 1,188.68 |
| 1990-05-30 | 1,280 | 1,280 | 1,270 | 1,280 | 8,000 | 1,207.55 |
| 1990-05-29 | 1,290 | 1,290 | 1,290 | 1,290 | 6,000 | 1,216.98 |
| 1990-05-28 | 1,300 | 1,300 | 1,290 | 1,290 | 10,000 | 1,216.98 |
| 1990-05-25 | 1,260 | 1,260 | 1,260 | 1,260 | 10,000 | 1,188.68 |
| 1990-05-24 | 1,250 | 1,250 | 1,220 | 1,240 | 48,000 | 1,169.81 |
| 1990-05-23 | 1,250 | 1,250 | 1,210 | 1,220 | 17,000 | 1,150.94 |
| 1990-05-22 | 1,230 | 1,230 | 1,210 | 1,230 | 9,000 | 1,160.38 |
| 1990-05-21 | 1,240 | 1,240 | 1,230 | 1,240 | 9,000 | 1,169.81 |
| 1990-05-18 | 1,240 | 1,240 | 1,230 | 1,230 | 6,000 | 1,160.38 |
| 1990-05-17 | 1,250 | 1,250 | 1,230 | 1,230 | 2,000 | 1,160.38 |
| 1990-05-16 | 1,240 | 1,250 | 1,230 | 1,230 | 12,000 | 1,160.38 |
| 1990-05-15 | 1,220 | 1,260 | 1,220 | 1,260 | 11,000 | 1,188.68 |
| 1990-05-14 | 1,290 | 1,300 | 1,290 | 1,300 | 14,000 | 1,226.42 |
| 1990-05-11 | 1,240 | 1,300 | 1,240 | 1,300 | 19,000 | 1,226.42 |
| 1990-05-10 | 1,180 | 1,220 | 1,180 | 1,220 | 10,000 | 1,150.94 |
| 1990-05-09 | 1,200 | 1,200 | 1,180 | 1,180 | 12,000 | 1,113.21 |
| 1990-05-08 | 1,190 | 1,210 | 1,180 | 1,180 | 6,000 | 1,113.21 |
| 1990-05-07 | 1,150 | 1,170 | 1,150 | 1,170 | 10,000 | 1,103.77 |
| 1990-05-02 | 1,160 | 1,170 | 1,140 | 1,140 | 6,000 | 1,075.47 |
| 1990-05-01 | 1,140 | 1,160 | 1,140 | 1,140 | 7,000 | 1,075.47 |
| 1990-04-27 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 1,056.60 |
| 1990-04-26 | 1,140 | 1,140 | 1,120 | 1,120 | 6,000 | 1,056.60 |
| 1990-04-25 | 1,150 | 1,150 | 1,100 | 1,100 | 16,000 | 1,037.74 |
| 1990-04-24 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 | 1,084.91 |
| 1990-04-23 | 1,180 | 1,180 | 1,150 | 1,150 | 11,000 | 1,084.91 |
| 1990-04-20 | 1,200 | 1,200 | 1,160 | 1,180 | 11,000 | 1,113.21 |
| 1990-04-18 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 1,132.08 |
| 1990-04-16 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 | 1,084.91 |
| 1990-04-13 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 | 1,122.64 |
| 1990-04-12 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,179.25 |
| 1990-04-11 | 1,150 | 1,210 | 1,150 | 1,210 | 14,000 | 1,141.51 |
| 1990-04-10 | 1,150 | 1,150 | 1,120 | 1,150 | 19,000 | 1,084.91 |
| 1990-04-09 | 1,180 | 1,200 | 1,150 | 1,150 | 21,000 | 1,084.91 |
| 1990-04-06 | 1,000 | 1,150 | 1,000 | 1,150 | 24,000 | 1,084.91 |
| 1990-04-04 | 1,220 | 1,220 | 1,150 | 1,150 | 16,000 | 1,084.91 |
| 1990-03-30 | 1,400 | 1,410 | 1,400 | 1,400 | 36,000 | 1,320.75 |
| 1990-03-29 | 1,330 | 1,330 | 1,290 | 1,330 | 13,000 | 1,254.72 |
| 1990-03-28 | 1,290 | 1,350 | 1,290 | 1,350 | 10,000 | 1,273.58 |
| 1990-03-27 | 1,280 | 1,280 | 1,280 | 1,280 | 13,000 | 1,207.55 |
| 1990-03-26 | 1,340 | 1,380 | 1,340 | 1,380 | 7,000 | 1,301.89 |
| 1990-03-22 | 1,450 | 1,460 | 1,430 | 1,450 | 173,000 | 1,367.92 |
| 1990-03-20 | 1,460 | 1,460 | 1,450 | 1,450 | 83,000 | 1,367.92 |
| 1990-03-19 | 1,500 | 1,500 | 1,460 | 1,460 | 46,000 | 1,377.36 |
| 1990-03-16 | 1,480 | 1,500 | 1,480 | 1,500 | 7,000 | 1,415.09 |
| 1990-03-15 | 1,460 | 1,460 | 1,460 | 1,460 | 100,000 | 1,377.36 |
| 1990-03-14 | 1,480 | 1,480 | 1,460 | 1,460 | 11,000 | 1,377.36 |
| 1990-03-12 | 1,500 | 1,500 | 1,480 | 1,480 | 3,000 | 1,396.23 |
| 1990-03-09 | 1,500 | 1,510 | 1,500 | 1,510 | 4,000 | 1,424.53 |
| 1990-03-08 | 1,540 | 1,540 | 1,480 | 1,480 | 15,000 | 1,396.23 |
| 1990-03-07 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 | 1,452.83 |
| 1990-03-06 | 1,550 | 1,550 | 1,540 | 1,550 | 11,000 | 1,462.26 |
| 1990-03-05 | 1,530 | 1,550 | 1,500 | 1,550 | 12,000 | 1,462.26 |
| 1990-03-02 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,415.09 |
| 1990-03-01 | 1,490 | 1,490 | 1,450 | 1,460 | 13,000 | 1,377.36 |
| 1990-02-27 | 1,430 | 1,470 | 1,430 | 1,470 | 13,000 | 1,386.79 |
| 1990-02-26 | 1,500 | 1,500 | 1,400 | 1,450 | 17,000 | 1,367.92 |
| 1990-02-23 | 1,510 | 1,560 | 1,510 | 1,510 | 12,000 | 1,424.53 |
| 1990-02-22 | 1,500 | 1,520 | 1,500 | 1,500 | 11,000 | 1,415.09 |
| 1990-02-21 | 1,520 | 1,520 | 1,510 | 1,510 | 5,000 | 1,424.53 |
| 1990-02-20 | 1,560 | 1,560 | 1,500 | 1,500 | 36,000 | 1,415.09 |
| 1990-02-19 | 1,540 | 1,550 | 1,540 | 1,550 | 10,000 | 1,462.26 |
| 1990-02-16 | 1,560 | 1,560 | 1,530 | 1,530 | 27,000 | 1,443.40 |
| 1990-02-15 | 1,600 | 1,600 | 1,580 | 1,580 | 41,000 | 1,490.57 |
| 1990-02-14 | 1,640 | 1,640 | 1,600 | 1,610 | 32,000 | 1,518.87 |
| 1990-02-13 | 1,680 | 1,680 | 1,640 | 1,650 | 48,000 | 1,556.60 |
| 1990-02-09 | 1,720 | 1,720 | 1,650 | 1,660 | 53,000 | 1,566.04 |
| 1990-02-08 | 1,650 | 1,750 | 1,650 | 1,720 | 191,000 | 1,622.64 |
| 1990-02-07 | 1,640 | 1,650 | 1,610 | 1,640 | 109,000 | 1,547.17 |
| 1990-02-06 | 1,590 | 1,650 | 1,590 | 1,650 | 77,000 | 1,556.60 |
| 1990-02-05 | 1,600 | 1,620 | 1,590 | 1,590 | 56,000 | 1,500 |
| 1990-02-02 | 1,630 | 1,650 | 1,570 | 1,580 | 219,000 | 1,490.57 |
| 1990-02-01 | 1,500 | 1,630 | 1,500 | 1,630 | 204,000 | 1,537.74 |
| 1990-01-31 | 1,490 | 1,500 | 1,480 | 1,500 | 22,000 | 1,415.09 |
| 1990-01-30 | 1,510 | 1,510 | 1,490 | 1,490 | 26,000 | 1,405.66 |
| 1990-01-29 | 1,500 | 1,530 | 1,490 | 1,500 | 53,000 | 1,415.09 |
| 1990-01-26 | 1,470 | 1,500 | 1,450 | 1,500 | 47,000 | 1,415.09 |
| 1990-01-25 | 1,500 | 1,510 | 1,450 | 1,480 | 33,000 | 1,396.23 |
| 1990-01-24 | 1,470 | 1,540 | 1,460 | 1,510 | 84,000 | 1,424.53 |
| 1990-01-23 | 1,390 | 1,450 | 1,390 | 1,450 | 53,000 | 1,367.92 |
| 1990-01-22 | 1,390 | 1,390 | 1,380 | 1,390 | 11,000 | 1,311.32 |
| 1990-01-18 | 1,390 | 1,400 | 1,380 | 1,380 | 9,000 | 1,301.89 |
| 1990-01-17 | 1,370 | 1,400 | 1,370 | 1,400 | 22,000 | 1,320.75 |
| 1990-01-16 | 1,370 | 1,370 | 1,360 | 1,360 | 5,000 | 1,283.02 |
| 1990-01-12 | 1,410 | 1,410 | 1,360 | 1,360 | 31,000 | 1,283.02 |
| 1990-01-11 | 1,360 | 1,410 | 1,360 | 1,410 | 29,000 | 1,330.19 |
| 1990-01-09 | 1,370 | 1,370 | 1,360 | 1,360 | 7,000 | 1,283.02 |
| 1990-01-08 | 1,360 | 1,370 | 1,360 | 1,370 | 7,000 | 1,292.45 |
| 1990-01-05 | 1,360 | 1,360 | 1,360 | 1,360 | 7,000 | 1,283.02 |
| 1990-01-04 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,292.45 |
分割・併合履歴 ： [1991-03-26]1株→1.06株
