4531 有機合成薬品工業(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1991-12-26 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1991-12-25 | 672 | 692 | 672 | 691 | 4,000 | 691 |
| 1991-12-24 | 672 | 672 | 672 | 672 | 7,000 | 672 |
| 1991-12-20 | 671 | 672 | 671 | 672 | 3,000 | 672 |
| 1991-12-18 | 671 | 672 | 671 | 672 | 2,000 | 672 |
| 1991-12-16 | 665 | 670 | 660 | 670 | 7,000 | 670 |
| 1991-12-13 | 671 | 671 | 663 | 663 | 3,000 | 663 |
| 1991-12-12 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 1991-12-11 | 671 | 671 | 661 | 661 | 4,000 | 661 |
| 1991-12-10 | 670 | 670 | 670 | 670 | 13,000 | 670 |
| 1991-12-09 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1991-12-06 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 1991-12-04 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1991-12-03 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1991-11-29 | 675 | 675 | 670 | 670 | 6,000 | 670 |
| 1991-11-28 | 680 | 680 | 675 | 680 | 4,000 | 680 |
| 1991-11-27 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1991-11-25 | 700 | 700 | 699 | 699 | 3,000 | 699 |
| 1991-11-22 | 699 | 699 | 699 | 699 | 2,000 | 699 |
| 1991-11-21 | 716 | 716 | 700 | 700 | 13,000 | 700 |
| 1991-11-20 | 716 | 716 | 716 | 716 | 5,000 | 716 |
| 1991-11-18 | 710 | 710 | 710 | 710 | 7,000 | 710 |
| 1991-11-15 | 729 | 729 | 729 | 729 | 11,000 | 729 |
| 1991-11-14 | 747 | 747 | 739 | 739 | 10,000 | 739 |
| 1991-11-12 | 747 | 747 | 747 | 747 | 4,000 | 747 |
| 1991-11-11 | 747 | 747 | 747 | 747 | 1,000 | 747 |
| 1991-11-08 | 744 | 750 | 744 | 746 | 11,000 | 746 |
| 1991-11-07 | 745 | 745 | 745 | 745 | 5,000 | 745 |
| 1991-11-06 | 746 | 746 | 745 | 745 | 2,000 | 745 |
| 1991-11-01 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1991-10-31 | 747 | 747 | 747 | 747 | 1,000 | 747 |
| 1991-10-30 | 756 | 770 | 750 | 769 | 6,000 | 769 |
| 1991-10-29 | 764 | 764 | 764 | 764 | 3,000 | 764 |
| 1991-10-25 | 751 | 765 | 751 | 761 | 8,000 | 761 |
| 1991-10-24 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1991-10-23 | 750 | 750 | 741 | 741 | 6,000 | 741 |
| 1991-10-22 | 751 | 751 | 750 | 751 | 4,000 | 751 |
| 1991-10-21 | 750 | 760 | 750 | 751 | 7,000 | 751 |
| 1991-10-18 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1991-10-17 | 740 | 750 | 730 | 750 | 7,000 | 750 |
| 1991-10-16 | 739 | 740 | 739 | 740 | 4,000 | 740 |
| 1991-10-15 | 720 | 730 | 720 | 730 | 7,000 | 730 |
| 1991-10-11 | 764 | 764 | 750 | 750 | 6,000 | 750 |
| 1991-10-09 | 764 | 765 | 764 | 765 | 4,000 | 765 |
| 1991-10-08 | 755 | 765 | 755 | 765 | 9,000 | 765 |
| 1991-10-07 | 760 | 765 | 760 | 765 | 3,000 | 765 |
| 1991-10-04 | 770 | 770 | 760 | 760 | 10,000 | 760 |
| 1991-10-03 | 738 | 780 | 738 | 780 | 25,000 | 780 |
| 1991-10-02 | 711 | 730 | 703 | 721 | 14,000 | 721 |
| 1991-10-01 | 710 | 720 | 710 | 720 | 4,000 | 720 |
| 1991-09-30 | 731 | 739 | 725 | 725 | 4,000 | 725 |
| 1991-09-27 | 720 | 730 | 720 | 730 | 7,000 | 730 |
| 1991-09-26 | 701 | 710 | 700 | 710 | 9,000 | 710 |
| 1991-09-25 | 710 | 710 | 700 | 700 | 8,000 | 700 |
| 1991-09-24 | 710 | 710 | 706 | 706 | 4,000 | 706 |
| 1991-09-20 | 712 | 712 | 700 | 700 | 5,000 | 700 |
| 1991-09-19 | 700 | 710 | 700 | 710 | 10,000 | 710 |
| 1991-09-18 | 692 | 700 | 692 | 700 | 9,000 | 700 |
| 1991-09-17 | 700 | 700 | 690 | 690 | 2,000 | 690 |
| 1991-09-13 | 695 | 700 | 681 | 700 | 9,000 | 700 |
| 1991-09-12 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 1991-09-11 | 700 | 701 | 700 | 700 | 6,000 | 700 |
| 1991-09-10 | 700 | 716 | 700 | 716 | 5,000 | 716 |
| 1991-09-09 | 701 | 701 | 700 | 700 | 2,000 | 700 |
| 1991-09-06 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1991-09-05 | 685 | 700 | 685 | 700 | 4,000 | 700 |
| 1991-09-04 | 682 | 700 | 682 | 682 | 8,000 | 682 |
| 1991-09-03 | 682 | 682 | 681 | 681 | 2,000 | 681 |
| 1991-09-02 | 681 | 681 | 681 | 681 | 2,000 | 681 |
| 1991-08-30 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 1991-08-29 | 683 | 689 | 680 | 680 | 8,000 | 680 |
| 1991-08-28 | 683 | 683 | 683 | 683 | 6,000 | 683 |
| 1991-08-27 | 683 | 683 | 683 | 683 | 5,000 | 683 |
| 1991-08-26 | 684 | 684 | 684 | 684 | 2,000 | 684 |
| 1991-08-23 | 682 | 682 | 682 | 682 | 3,000 | 682 |
| 1991-08-22 | 671 | 681 | 671 | 681 | 2,000 | 681 |
| 1991-08-21 | 646 | 665 | 646 | 665 | 8,000 | 665 |
| 1991-08-20 | 660 | 660 | 644 | 644 | 12,000 | 644 |
| 1991-08-19 | 671 | 671 | 665 | 665 | 7,000 | 665 |
| 1991-08-16 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 1991-08-13 | 665 | 665 | 660 | 660 | 2,000 | 660 |
| 1991-08-12 | 660 | 665 | 660 | 665 | 7,000 | 665 |
| 1991-08-09 | 713 | 714 | 690 | 690 | 5,000 | 690 |
| 1991-08-08 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 1991-08-07 | 713 | 718 | 713 | 718 | 3,000 | 718 |
| 1991-08-05 | 748 | 748 | 733 | 733 | 2,000 | 733 |
| 1991-08-02 | 750 | 751 | 745 | 751 | 7,000 | 751 |
| 1991-07-31 | 781 | 781 | 760 | 780 | 39,000 | 780 |
| 1991-07-29 | 715 | 725 | 715 | 725 | 18,000 | 725 |
| 1991-07-26 | 675 | 695 | 665 | 665 | 52,000 | 665 |
| 1991-07-25 | 661 | 670 | 661 | 665 | 48,000 | 665 |
| 1991-07-24 | 650 | 660 | 650 | 660 | 20,000 | 660 |
| 1991-07-23 | 650 | 660 | 649 | 650 | 28,000 | 650 |
| 1991-07-22 | 660 | 670 | 655 | 655 | 27,000 | 655 |
| 1991-07-19 | 656 | 660 | 656 | 660 | 23,000 | 660 |
| 1991-07-18 | 673 | 676 | 655 | 665 | 13,000 | 665 |
| 1991-07-17 | 689 | 689 | 676 | 676 | 20,000 | 676 |
| 1991-07-16 | 692 | 693 | 687 | 687 | 23,000 | 687 |
| 1991-07-15 | 689 | 689 | 684 | 684 | 28,000 | 684 |
| 1991-07-12 | 690 | 699 | 690 | 699 | 12,000 | 699 |
| 1991-07-11 | 690 | 691 | 690 | 690 | 12,000 | 690 |
| 1991-07-10 | 671 | 690 | 671 | 680 | 30,000 | 680 |
| 1991-07-09 | 650 | 650 | 650 | 650 | 39,000 | 650 |
| 1991-07-05 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1991-07-04 | 730 | 730 | 729 | 730 | 8,000 | 730 |
| 1991-07-03 | 750 | 750 | 730 | 730 | 11,000 | 730 |
| 1991-07-02 | 755 | 760 | 745 | 745 | 30,000 | 745 |
| 1991-07-01 | 741 | 745 | 740 | 745 | 15,000 | 745 |
| 1991-06-28 | 752 | 760 | 735 | 735 | 17,000 | 735 |
| 1991-06-27 | 761 | 761 | 753 | 753 | 7,000 | 753 |
| 1991-06-26 | 760 | 780 | 760 | 780 | 19,000 | 780 |
| 1991-06-25 | 751 | 760 | 750 | 760 | 23,000 | 760 |
| 1991-06-24 | 752 | 775 | 750 | 750 | 27,000 | 750 |
| 1991-06-21 | 757 | 757 | 753 | 753 | 18,000 | 753 |
| 1991-06-20 | 759 | 759 | 750 | 755 | 22,000 | 755 |
| 1991-06-19 | 780 | 781 | 761 | 761 | 18,000 | 761 |
| 1991-06-18 | 782 | 785 | 780 | 785 | 21,000 | 785 |
| 1991-06-17 | 792 | 800 | 785 | 785 | 15,000 | 785 |
| 1991-06-14 | 781 | 800 | 781 | 790 | 16,000 | 790 |
| 1991-06-13 | 790 | 800 | 780 | 780 | 24,000 | 780 |
| 1991-06-12 | 800 | 810 | 790 | 790 | 10,000 | 790 |
| 1991-06-11 | 800 | 810 | 799 | 800 | 19,000 | 800 |
| 1991-06-10 | 799 | 815 | 799 | 810 | 11,000 | 810 |
| 1991-06-07 | 829 | 829 | 805 | 805 | 8,000 | 805 |
| 1991-06-06 | 825 | 825 | 825 | 825 | 4,000 | 825 |
| 1991-06-05 | 830 | 830 | 820 | 825 | 15,000 | 825 |
| 1991-06-04 | 840 | 840 | 830 | 830 | 11,000 | 830 |
| 1991-06-03 | 850 | 855 | 841 | 841 | 10,000 | 841 |
| 1991-05-31 | 850 | 850 | 850 | 850 | 13,000 | 850 |
| 1991-05-30 | 830 | 840 | 830 | 840 | 6,000 | 840 |
| 1991-05-29 | 825 | 825 | 825 | 825 | 7,000 | 825 |
| 1991-05-27 | 859 | 859 | 850 | 855 | 9,000 | 855 |
| 1991-05-24 | 865 | 870 | 860 | 860 | 10,000 | 860 |
| 1991-05-23 | 840 | 855 | 840 | 855 | 18,000 | 855 |
| 1991-05-22 | 855 | 860 | 840 | 840 | 21,000 | 840 |
| 1991-05-20 | 880 | 880 | 880 | 880 | 5,000 | 880 |
| 1991-05-16 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 1991-05-15 | 899 | 899 | 890 | 899 | 6,000 | 899 |
| 1991-05-14 | 900 | 909 | 900 | 900 | 5,000 | 900 |
| 1991-05-13 | 880 | 900 | 880 | 900 | 7,000 | 900 |
| 1991-05-10 | 901 | 901 | 880 | 890 | 12,000 | 890 |
| 1991-05-09 | 900 | 901 | 900 | 900 | 5,000 | 900 |
| 1991-05-08 | 900 | 900 | 900 | 900 | 9,000 | 900 |
| 1991-05-07 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 1991-05-02 | 906 | 919 | 900 | 900 | 8,000 | 900 |
| 1991-05-01 | 900 | 900 | 899 | 899 | 4,000 | 899 |
| 1991-04-30 | 900 | 900 | 899 | 900 | 6,000 | 900 |
| 1991-04-26 | 920 | 920 | 910 | 910 | 10,000 | 910 |
| 1991-04-25 | 930 | 930 | 920 | 920 | 5,000 | 920 |
| 1991-04-24 | 920 | 925 | 920 | 925 | 8,000 | 925 |
| 1991-04-23 | 920 | 920 | 920 | 920 | 2,000 | 920 |
| 1991-04-22 | 930 | 930 | 920 | 920 | 9,000 | 920 |
| 1991-04-19 | 933 | 935 | 932 | 932 | 5,000 | 932 |
| 1991-04-18 | 937 | 938 | 930 | 930 | 14,000 | 930 |
| 1991-04-17 | 922 | 938 | 922 | 938 | 15,000 | 938 |
| 1991-04-16 | 940 | 940 | 920 | 920 | 10,000 | 920 |
| 1991-04-15 | 921 | 935 | 920 | 935 | 15,000 | 935 |
| 1991-04-12 | 915 | 920 | 910 | 920 | 6,000 | 920 |
| 1991-04-11 | 923 | 923 | 910 | 915 | 6,000 | 915 |
| 1991-04-10 | 913 | 923 | 913 | 923 | 7,000 | 923 |
| 1991-04-09 | 923 | 933 | 923 | 933 | 3,000 | 933 |
| 1991-04-05 | 930 | 935 | 930 | 933 | 11,000 | 933 |
| 1991-04-04 | 927 | 934 | 927 | 930 | 8,000 | 930 |
| 1991-04-03 | 926 | 926 | 925 | 925 | 4,000 | 925 |
| 1991-04-02 | 924 | 925 | 923 | 925 | 6,000 | 925 |
| 1991-04-01 | 934 | 934 | 934 | 934 | 1,000 | 934 |
| 1991-03-29 | 935 | 935 | 935 | 935 | 8,000 | 935 |
| 1991-03-28 | 911 | 936 | 911 | 936 | 5,000 | 936 |
| 1991-03-27 | 901 | 911 | 901 | 911 | 4,000 | 911 |
| 1991-03-26 | 873 | 880 | 873 | 876 | 9,000 | 876 |
| 1991-03-25 | 945 | 945 | 930 | 930 | 19,000 | 877.36 |
| 1991-03-22 | 976 | 976 | 975 | 975 | 3,000 | 919.81 |
| 1991-03-20 | 991 | 991 | 975 | 975 | 12,000 | 919.81 |
| 1991-03-19 | 1,020 | 1,020 | 991 | 991 | 10,000 | 934.91 |
| 1991-03-18 | 991 | 1,040 | 991 | 1,040 | 21,000 | 981.13 |
| 1991-03-15 | 990 | 990 | 990 | 990 | 3,000 | 933.96 |
| 1991-03-14 | 999 | 1,000 | 990 | 1,000 | 12,000 | 943.40 |
| 1991-03-13 | 990 | 1,000 | 990 | 1,000 | 31,000 | 943.40 |
| 1991-03-11 | 922 | 930 | 922 | 930 | 113,000 | 877.36 |
| 1991-03-08 | 902 | 904 | 902 | 902 | 15,000 | 850.94 |
| 1991-03-07 | 900 | 900 | 900 | 900 | 7,000 | 849.06 |
| 1991-03-06 | 930 | 930 | 930 | 930 | 2,000 | 877.36 |
| 1991-03-05 | 949 | 950 | 949 | 950 | 4,000 | 896.23 |
| 1991-03-04 | 940 | 950 | 940 | 950 | 7,000 | 896.23 |
| 1991-03-01 | 940 | 940 | 940 | 940 | 8,000 | 886.79 |
| 1991-02-28 | 940 | 950 | 940 | 950 | 7,000 | 896.23 |
| 1991-02-27 | 940 | 940 | 940 | 940 | 7,000 | 886.79 |
| 1991-02-26 | 890 | 900 | 890 | 900 | 132,000 | 849.06 |
| 1991-02-25 | 890 | 890 | 888 | 888 | 15,000 | 837.74 |
| 1991-02-22 | 899 | 900 | 899 | 899 | 6,000 | 848.11 |
| 1991-02-21 | 929 | 929 | 900 | 900 | 8,000 | 849.06 |
| 1991-02-20 | 930 | 930 | 930 | 930 | 1,000 | 877.36 |
| 1991-02-19 | 960 | 960 | 949 | 950 | 17,000 | 896.23 |
| 1991-02-18 | 910 | 950 | 910 | 950 | 12,000 | 896.23 |
| 1991-02-15 | 902 | 911 | 890 | 900 | 13,000 | 849.06 |
| 1991-02-14 | 851 | 871 | 851 | 871 | 11,000 | 821.70 |
| 1991-02-07 | 741 | 746 | 741 | 745 | 6,000 | 702.83 |
| 1991-02-06 | 734 | 740 | 734 | 740 | 6,000 | 698.11 |
| 1991-02-05 | 720 | 720 | 720 | 720 | 1,000 | 679.25 |
| 1991-02-04 | 735 | 735 | 720 | 720 | 2,000 | 679.25 |
| 1991-02-01 | 753 | 755 | 753 | 755 | 7,000 | 712.26 |
| 1991-01-31 | 742 | 763 | 742 | 763 | 6,000 | 719.81 |
| 1991-01-30 | 742 | 743 | 742 | 742 | 8,000 | 700 |
| 1991-01-29 | 727 | 735 | 727 | 735 | 3,000 | 693.40 |
| 1991-01-28 | 740 | 740 | 720 | 727 | 8,000 | 685.85 |
| 1991-01-25 | 750 | 752 | 745 | 752 | 5,000 | 709.43 |
| 1991-01-24 | 750 | 750 | 741 | 748 | 5,000 | 705.66 |
| 1991-01-23 | 760 | 770 | 760 | 770 | 2,000 | 726.42 |
| 1991-01-22 | 753 | 753 | 750 | 750 | 3,000 | 707.55 |
| 1991-01-21 | 781 | 781 | 754 | 754 | 4,000 | 711.32 |
| 1991-01-18 | 751 | 770 | 751 | 770 | 7,000 | 726.42 |
| 1991-01-17 | 750 | 750 | 750 | 750 | 6,000 | 707.55 |
| 1991-01-16 | 741 | 750 | 740 | 750 | 7,000 | 707.55 |
| 1991-01-14 | 740 | 750 | 740 | 750 | 2,000 | 707.55 |
| 1991-01-11 | 754 | 755 | 750 | 750 | 6,000 | 707.55 |
| 1991-01-10 | 759 | 759 | 755 | 755 | 6,000 | 712.26 |
| 1991-01-09 | 794 | 794 | 775 | 775 | 8,000 | 731.13 |
| 1991-01-08 | 794 | 794 | 794 | 794 | 14,000 | 749.06 |
| 1991-01-07 | 824 | 824 | 824 | 824 | 8,000 | 777.36 |
| 1991-01-04 | 830 | 830 | 825 | 825 | 4,000 | 778.30 |
分割・併合履歴 ： [1991-03-26]1株→1.06株
