4531 有機合成薬品工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 1992-12-29 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 1992-12-28 | 498 | 498 | 497 | 497 | 3,000 | 497 |
| 1992-12-24 | 501 | 501 | 491 | 491 | 12,000 | 491 |
| 1992-12-22 | 501 | 502 | 501 | 501 | 12,000 | 501 |
| 1992-12-18 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 1992-12-17 | 537 | 537 | 521 | 521 | 3,000 | 521 |
| 1992-12-16 | 540 | 540 | 539 | 539 | 2,000 | 539 |
| 1992-12-15 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 1992-12-09 | 501 | 501 | 501 | 501 | 3,000 | 501 |
| 1992-12-08 | 505 | 505 | 505 | 505 | 8,000 | 505 |
| 1992-12-07 | 501 | 505 | 501 | 505 | 5,000 | 505 |
| 1992-12-04 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1992-12-02 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1992-11-30 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1992-11-26 | 481 | 481 | 481 | 481 | 8,000 | 481 |
| 1992-11-25 | 500 | 500 | 485 | 485 | 6,000 | 485 |
| 1992-11-24 | 493 | 500 | 493 | 500 | 4,000 | 500 |
| 1992-11-20 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1992-11-19 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1992-11-18 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 1992-11-17 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 1992-11-16 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1992-11-10 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 1992-11-09 | 509 | 509 | 501 | 507 | 4,000 | 507 |
| 1992-11-06 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 1992-11-05 | 509 | 509 | 509 | 509 | 2,000 | 509 |
| 1992-11-04 | 521 | 521 | 508 | 508 | 6,000 | 508 |
| 1992-10-28 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1992-10-27 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 1992-10-26 | 518 | 518 | 507 | 507 | 4,000 | 507 |
| 1992-10-22 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 1992-10-16 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 1992-10-13 | 501 | 501 | 501 | 501 | 4,000 | 501 |
| 1992-10-02 | 549 | 550 | 549 | 550 | 3,000 | 550 |
| 1992-09-29 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 1992-09-28 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1992-09-25 | 617 | 617 | 605 | 613 | 4,000 | 613 |
| 1992-09-24 | 607 | 607 | 607 | 607 | 4,000 | 607 |
| 1992-09-22 | 601 | 601 | 601 | 601 | 3,000 | 601 |
| 1992-09-21 | 601 | 601 | 600 | 601 | 4,000 | 601 |
| 1992-09-18 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1992-09-17 | 601 | 601 | 601 | 601 | 6,000 | 601 |
| 1992-09-16 | 601 | 606 | 601 | 606 | 6,000 | 606 |
| 1992-09-14 | 600 | 600 | 599 | 600 | 14,000 | 600 |
| 1992-09-11 | 649 | 650 | 620 | 620 | 52,000 | 620 |
| 1992-09-09 | 540 | 569 | 540 | 569 | 10,000 | 569 |
| 1992-09-08 | 510 | 520 | 510 | 520 | 6,000 | 520 |
| 1992-09-07 | 520 | 520 | 520 | 520 | 7,000 | 520 |
| 1992-09-03 | 560 | 570 | 560 | 560 | 9,000 | 560 |
| 1992-09-02 | 569 | 570 | 569 | 570 | 10,000 | 570 |
| 1992-08-31 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1992-08-28 | 502 | 502 | 501 | 501 | 7,000 | 501 |
| 1992-08-24 | 432 | 432 | 432 | 432 | 2,000 | 432 |
| 1992-08-21 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 1992-08-19 | 391 | 400 | 390 | 390 | 5,000 | 390 |
| 1992-08-18 | 398 | 398 | 390 | 390 | 3,000 | 390 |
| 1992-08-17 | 412 | 412 | 399 | 399 | 5,000 | 399 |
| 1992-08-11 | 442 | 443 | 442 | 442 | 5,000 | 442 |
| 1992-08-07 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1992-08-03 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1992-07-29 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1992-07-27 | 510 | 530 | 510 | 511 | 4,000 | 511 |
| 1992-07-23 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1992-07-22 | 510 | 510 | 500 | 500 | 4,000 | 500 |
| 1992-07-21 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1992-07-20 | 540 | 540 | 530 | 530 | 8,000 | 530 |
| 1992-07-14 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1992-07-13 | 536 | 536 | 536 | 536 | 2,000 | 536 |
| 1992-07-10 | 534 | 534 | 534 | 534 | 2,000 | 534 |
| 1992-07-09 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 1992-07-07 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 1992-07-03 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1992-06-30 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1992-06-26 | 510 | 510 | 500 | 500 | 7,000 | 500 |
| 1992-06-25 | 520 | 520 | 510 | 510 | 6,000 | 510 |
| 1992-06-23 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1992-06-22 | 550 | 550 | 540 | 540 | 11,000 | 540 |
| 1992-06-19 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 1992-06-18 | 540 | 541 | 540 | 541 | 3,000 | 541 |
| 1992-06-17 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1992-06-16 | 551 | 556 | 551 | 556 | 3,000 | 556 |
| 1992-06-15 | 560 | 560 | 555 | 555 | 2,000 | 555 |
| 1992-06-12 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 1992-06-11 | 554 | 555 | 551 | 552 | 4,000 | 552 |
| 1992-06-09 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1992-06-08 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 1992-06-05 | 581 | 581 | 561 | 561 | 3,000 | 561 |
| 1992-06-04 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1992-06-03 | 584 | 584 | 584 | 584 | 2,000 | 584 |
| 1992-06-02 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 1992-06-01 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 1992-05-29 | 592 | 598 | 592 | 598 | 3,000 | 598 |
| 1992-05-28 | 592 | 600 | 592 | 600 | 2,000 | 600 |
| 1992-05-27 | 592 | 592 | 592 | 592 | 7,000 | 592 |
| 1992-05-26 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1992-05-25 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 1992-05-22 | 600 | 610 | 600 | 610 | 2,000 | 610 |
| 1992-05-21 | 584 | 591 | 584 | 591 | 5,000 | 591 |
| 1992-05-20 | 619 | 619 | 577 | 577 | 11,000 | 577 |
| 1992-05-19 | 618 | 618 | 618 | 618 | 3,000 | 618 |
| 1992-05-18 | 645 | 645 | 625 | 625 | 6,000 | 625 |
| 1992-05-15 | 659 | 659 | 645 | 645 | 8,000 | 645 |
| 1992-05-14 | 618 | 650 | 618 | 650 | 13,000 | 650 |
| 1992-05-13 | 620 | 620 | 611 | 611 | 15,000 | 611 |
| 1992-05-11 | 565 | 571 | 565 | 571 | 18,000 | 571 |
| 1992-05-08 | 562 | 562 | 562 | 562 | 7,000 | 562 |
| 1992-05-07 | 561 | 561 | 559 | 560 | 6,000 | 560 |
| 1992-05-06 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1992-05-01 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 1992-04-30 | 560 | 560 | 559 | 559 | 2,000 | 559 |
| 1992-04-28 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1992-04-24 | 575 | 576 | 575 | 576 | 2,000 | 576 |
| 1992-04-22 | 570 | 576 | 570 | 576 | 3,000 | 576 |
| 1992-04-21 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 1992-04-20 | 562 | 562 | 560 | 560 | 4,000 | 560 |
| 1992-04-17 | 569 | 569 | 561 | 562 | 4,000 | 562 |
| 1992-04-16 | 561 | 569 | 561 | 569 | 4,000 | 569 |
| 1992-04-15 | 561 | 569 | 560 | 560 | 6,000 | 560 |
| 1992-04-14 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 1992-04-13 | 560 | 560 | 550 | 555 | 12,000 | 555 |
| 1992-04-10 | 560 | 560 | 550 | 550 | 14,000 | 550 |
| 1992-04-07 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 1992-04-03 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 1992-03-30 | 680 | 680 | 680 | 680 | 10,000 | 680 |
| 1992-03-27 | 680 | 680 | 680 | 680 | 7,000 | 680 |
| 1992-03-26 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1992-03-25 | 686 | 686 | 685 | 685 | 2,000 | 685 |
| 1992-03-24 | 700 | 700 | 685 | 685 | 9,000 | 685 |
| 1992-03-23 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1992-03-19 | 685 | 685 | 685 | 685 | 5,000 | 685 |
| 1992-03-18 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1992-03-17 | 695 | 695 | 695 | 695 | 6,000 | 695 |
| 1992-03-16 | 695 | 700 | 695 | 695 | 16,000 | 695 |
| 1992-03-13 | 700 | 700 | 695 | 695 | 8,000 | 695 |
| 1992-03-12 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 1992-03-11 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1992-03-10 | 705 | 705 | 705 | 705 | 3,000 | 705 |
| 1992-03-06 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1992-03-05 | 755 | 760 | 755 | 760 | 3,000 | 760 |
| 1992-03-04 | 750 | 755 | 740 | 740 | 7,000 | 740 |
| 1992-03-03 | 760 | 761 | 760 | 761 | 5,000 | 761 |
| 1992-03-02 | 710 | 740 | 710 | 740 | 5,000 | 740 |
| 1992-02-28 | 710 | 710 | 700 | 710 | 6,000 | 710 |
| 1992-02-27 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1992-02-26 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1992-02-25 | 705 | 705 | 705 | 705 | 10,000 | 705 |
| 1992-02-24 | 705 | 710 | 705 | 710 | 5,000 | 710 |
| 1992-02-21 | 700 | 710 | 700 | 710 | 5,000 | 710 |
| 1992-02-20 | 697 | 702 | 697 | 700 | 8,000 | 700 |
| 1992-02-19 | 705 | 707 | 705 | 707 | 7,000 | 707 |
| 1992-02-18 | 702 | 705 | 702 | 705 | 3,000 | 705 |
| 1992-02-17 | 692 | 700 | 692 | 700 | 19,000 | 700 |
| 1992-02-14 | 700 | 702 | 700 | 702 | 6,000 | 702 |
| 1992-02-13 | 713 | 713 | 710 | 710 | 4,000 | 710 |
| 1992-02-12 | 714 | 714 | 710 | 714 | 15,000 | 714 |
| 1992-02-10 | 710 | 710 | 705 | 705 | 8,000 | 705 |
| 1992-02-07 | 715 | 715 | 715 | 715 | 6,000 | 715 |
| 1992-02-05 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1992-02-04 | 686 | 686 | 686 | 686 | 1,000 | 686 |
| 1992-02-03 | 675 | 680 | 675 | 680 | 3,000 | 680 |
| 1992-01-31 | 665 | 675 | 665 | 675 | 2,000 | 675 |
| 1992-01-30 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 1992-01-29 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1992-01-28 | 661 | 661 | 660 | 660 | 4,000 | 660 |
| 1992-01-27 | 651 | 660 | 651 | 660 | 2,000 | 660 |
| 1992-01-24 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1992-01-22 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1992-01-17 | 670 | 670 | 665 | 665 | 4,000 | 665 |
| 1992-01-16 | 671 | 671 | 671 | 671 | 3,000 | 671 |
| 1992-01-10 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1992-01-09 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1992-01-08 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1992-01-07 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1992-01-06 | 700 | 700 | 700 | 700 | 4,000 | 700 |
分割・併合履歴 ： [1991-03-26]1株→1.06株
