4531 有機合成薬品工業(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 711 | 711 | 710 | 710 | 5,000 | 710 |
| 1993-12-29 | 720 | 730 | 710 | 710 | 5,000 | 710 |
| 1993-12-28 | 730 | 730 | 730 | 730 | 7,000 | 730 |
| 1993-12-27 | 751 | 751 | 730 | 730 | 17,000 | 730 |
| 1993-12-24 | 760 | 760 | 751 | 751 | 4,000 | 751 |
| 1993-12-22 | 760 | 760 | 760 | 760 | 12,000 | 760 |
| 1993-12-21 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 1993-12-17 | 821 | 840 | 821 | 840 | 15,000 | 840 |
| 1993-12-16 | 820 | 830 | 820 | 820 | 26,000 | 820 |
| 1993-12-15 | 780 | 800 | 780 | 790 | 14,000 | 790 |
| 1993-12-14 | 799 | 799 | 770 | 770 | 18,000 | 770 |
| 1993-12-13 | 770 | 770 | 760 | 770 | 38,000 | 770 |
| 1993-12-10 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1993-12-09 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1993-12-08 | 750 | 750 | 740 | 740 | 7,000 | 740 |
| 1993-12-06 | 800 | 800 | 799 | 799 | 6,000 | 799 |
| 1993-12-03 | 815 | 825 | 815 | 815 | 6,000 | 815 |
| 1993-12-01 | 750 | 760 | 750 | 760 | 13,000 | 760 |
| 1993-11-30 | 770 | 770 | 770 | 770 | 11,000 | 770 |
| 1993-11-26 | 864 | 864 | 830 | 830 | 3,000 | 830 |
| 1993-11-25 | 851 | 859 | 850 | 859 | 3,000 | 859 |
| 1993-11-24 | 879 | 879 | 850 | 850 | 4,000 | 850 |
| 1993-11-22 | 890 | 890 | 880 | 880 | 9,000 | 880 |
| 1993-11-19 | 906 | 906 | 900 | 900 | 7,000 | 900 |
| 1993-11-18 | 884 | 885 | 884 | 885 | 11,000 | 885 |
| 1993-11-17 | 878 | 890 | 878 | 890 | 16,000 | 890 |
| 1993-11-16 | 850 | 860 | 840 | 858 | 17,000 | 858 |
| 1993-11-15 | 860 | 860 | 850 | 850 | 13,000 | 850 |
| 1993-11-12 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1993-11-11 | 799 | 820 | 799 | 810 | 27,000 | 810 |
| 1993-11-09 | 884 | 884 | 849 | 849 | 9,000 | 849 |
| 1993-11-05 | 900 | 900 | 900 | 900 | 17,000 | 900 |
| 1993-11-04 | 960 | 960 | 945 | 945 | 10,000 | 945 |
| 1993-11-02 | 989 | 989 | 961 | 961 | 9,000 | 961 |
| 1993-11-01 | 990 | 990 | 990 | 990 | 5,000 | 990 |
| 1993-10-29 | 980 | 980 | 970 | 970 | 7,000 | 970 |
| 1993-10-28 | 1,000 | 1,000 | 980 | 980 | 15,000 | 980 |
| 1993-10-27 | 987 | 990 | 985 | 990 | 9,000 | 990 |
| 1993-10-26 | 999 | 999 | 960 | 985 | 21,000 | 985 |
| 1993-10-25 | 1,070 | 1,070 | 1,000 | 1,000 | 33,000 | 1,000 |
| 1993-10-22 | 1,050 | 1,060 | 1,050 | 1,050 | 12,000 | 1,050 |
| 1993-10-21 | 1,090 | 1,090 | 1,060 | 1,060 | 10,000 | 1,060 |
| 1993-10-20 | 1,130 | 1,130 | 1,090 | 1,090 | 16,000 | 1,090 |
| 1993-10-19 | 1,110 | 1,150 | 1,110 | 1,130 | 10,000 | 1,130 |
| 1993-10-18 | 1,140 | 1,140 | 1,130 | 1,130 | 5,000 | 1,130 |
| 1993-10-15 | 1,130 | 1,140 | 1,130 | 1,140 | 6,000 | 1,140 |
| 1993-10-14 | 1,150 | 1,150 | 1,130 | 1,130 | 7,000 | 1,130 |
| 1993-10-12 | 1,130 | 1,190 | 1,130 | 1,190 | 7,000 | 1,190 |
| 1993-10-08 | 1,190 | 1,190 | 1,130 | 1,150 | 13,000 | 1,150 |
| 1993-10-07 | 1,200 | 1,200 | 1,170 | 1,190 | 15,000 | 1,190 |
| 1993-10-06 | 1,140 | 1,200 | 1,140 | 1,180 | 31,000 | 1,180 |
| 1993-10-05 | 1,120 | 1,140 | 1,120 | 1,140 | 9,000 | 1,140 |
| 1993-10-01 | 1,130 | 1,140 | 1,110 | 1,120 | 14,000 | 1,120 |
| 1993-09-30 | 1,120 | 1,130 | 1,110 | 1,110 | 8,000 | 1,110 |
| 1993-09-29 | 1,180 | 1,180 | 1,120 | 1,120 | 20,000 | 1,120 |
| 1993-09-28 | 1,120 | 1,180 | 1,120 | 1,180 | 22,000 | 1,180 |
| 1993-09-27 | 1,180 | 1,200 | 1,140 | 1,140 | 15,000 | 1,140 |
| 1993-09-24 | 1,180 | 1,200 | 1,160 | 1,170 | 11,000 | 1,170 |
| 1993-09-22 | 1,210 | 1,210 | 1,170 | 1,170 | 6,000 | 1,170 |
| 1993-09-21 | 1,210 | 1,210 | 1,170 | 1,200 | 23,000 | 1,200 |
| 1993-09-20 | 1,230 | 1,230 | 1,180 | 1,200 | 46,000 | 1,200 |
| 1993-09-17 | 1,230 | 1,250 | 1,220 | 1,250 | 7,000 | 1,250 |
| 1993-09-16 | 1,270 | 1,270 | 1,240 | 1,250 | 10,000 | 1,250 |
| 1993-09-14 | 1,300 | 1,310 | 1,280 | 1,300 | 12,000 | 1,300 |
| 1993-09-13 | 1,320 | 1,330 | 1,280 | 1,300 | 19,000 | 1,300 |
| 1993-09-10 | 1,260 | 1,330 | 1,250 | 1,330 | 31,000 | 1,330 |
| 1993-09-09 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 1,270 |
| 1993-09-08 | 1,310 | 1,310 | 1,270 | 1,270 | 19,000 | 1,270 |
| 1993-09-07 | 1,310 | 1,310 | 1,290 | 1,310 | 30,000 | 1,310 |
| 1993-09-06 | 1,300 | 1,350 | 1,300 | 1,330 | 71,000 | 1,330 |
| 1993-09-03 | 1,220 | 1,370 | 1,210 | 1,300 | 202,000 | 1,300 |
| 1993-09-02 | 1,200 | 1,230 | 1,200 | 1,220 | 25,000 | 1,220 |
| 1993-09-01 | 1,210 | 1,210 | 1,200 | 1,200 | 16,000 | 1,200 |
| 1993-08-31 | 1,220 | 1,240 | 1,210 | 1,210 | 16,000 | 1,210 |
| 1993-08-30 | 1,240 | 1,240 | 1,200 | 1,220 | 16,000 | 1,220 |
| 1993-08-27 | 1,180 | 1,240 | 1,170 | 1,240 | 41,000 | 1,240 |
| 1993-08-26 | 1,190 | 1,190 | 1,170 | 1,190 | 5,000 | 1,190 |
| 1993-08-25 | 1,170 | 1,190 | 1,170 | 1,190 | 3,000 | 1,190 |
| 1993-08-24 | 1,180 | 1,190 | 1,180 | 1,190 | 4,000 | 1,190 |
| 1993-08-23 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1993-08-20 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1993-08-19 | 1,210 | 1,220 | 1,180 | 1,190 | 27,000 | 1,190 |
| 1993-08-18 | 1,160 | 1,220 | 1,160 | 1,210 | 21,000 | 1,210 |
| 1993-08-17 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1993-08-16 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 1,200 |
| 1993-08-13 | 1,230 | 1,230 | 1,190 | 1,200 | 24,000 | 1,200 |
| 1993-08-12 | 1,230 | 1,230 | 1,180 | 1,220 | 24,000 | 1,220 |
| 1993-08-11 | 1,240 | 1,240 | 1,210 | 1,210 | 32,000 | 1,210 |
| 1993-08-10 | 1,210 | 1,250 | 1,210 | 1,240 | 66,000 | 1,240 |
| 1993-08-09 | 1,250 | 1,250 | 1,210 | 1,210 | 57,000 | 1,210 |
| 1993-08-06 | 1,150 | 1,280 | 1,130 | 1,250 | 254,000 | 1,250 |
| 1993-08-05 | 1,130 | 1,150 | 1,100 | 1,150 | 43,000 | 1,150 |
| 1993-08-04 | 1,070 | 1,140 | 1,070 | 1,140 | 37,000 | 1,140 |
| 1993-08-03 | 1,080 | 1,090 | 1,080 | 1,090 | 23,000 | 1,090 |
| 1993-08-02 | 1,060 | 1,080 | 1,060 | 1,080 | 4,000 | 1,080 |
| 1993-07-30 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1993-07-29 | 1,060 | 1,090 | 1,060 | 1,090 | 10,000 | 1,090 |
| 1993-07-28 | 1,080 | 1,080 | 1,080 | 1,080 | 11,000 | 1,080 |
| 1993-07-26 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1993-07-23 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1993-07-22 | 1,090 | 1,100 | 1,090 | 1,090 | 10,000 | 1,090 |
| 1993-07-21 | 1,060 | 1,100 | 1,060 | 1,100 | 19,000 | 1,100 |
| 1993-07-20 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1993-07-19 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1993-07-16 | 1,090 | 1,100 | 1,080 | 1,090 | 6,000 | 1,090 |
| 1993-07-15 | 1,090 | 1,090 | 1,070 | 1,070 | 9,000 | 1,070 |
| 1993-07-14 | 1,080 | 1,090 | 1,080 | 1,090 | 8,000 | 1,090 |
| 1993-07-13 | 1,070 | 1,080 | 1,070 | 1,080 | 8,000 | 1,080 |
| 1993-07-12 | 1,070 | 1,080 | 1,070 | 1,080 | 14,000 | 1,080 |
| 1993-07-08 | 1,070 | 1,080 | 1,050 | 1,080 | 7,000 | 1,080 |
| 1993-07-07 | 1,030 | 1,030 | 1,030 | 1,030 | 14,000 | 1,030 |
| 1993-07-06 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1993-07-05 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1993-07-02 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 | 1,040 |
| 1993-07-01 | 1,080 | 1,090 | 1,070 | 1,090 | 7,000 | 1,090 |
| 1993-06-30 | 1,060 | 1,100 | 1,060 | 1,100 | 6,000 | 1,100 |
| 1993-06-29 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1993-06-28 | 1,100 | 1,100 | 1,050 | 1,050 | 9,000 | 1,050 |
| 1993-06-25 | 1,090 | 1,100 | 1,050 | 1,090 | 25,000 | 1,090 |
| 1993-06-24 | 1,080 | 1,100 | 1,070 | 1,090 | 11,000 | 1,090 |
| 1993-06-23 | 1,020 | 1,050 | 1,020 | 1,050 | 6,000 | 1,050 |
| 1993-06-22 | 1,000 | 1,020 | 995 | 1,000 | 34,000 | 1,000 |
| 1993-06-21 | 1,090 | 1,090 | 1,020 | 1,020 | 12,000 | 1,020 |
| 1993-06-18 | 1,060 | 1,090 | 1,060 | 1,090 | 6,000 | 1,090 |
| 1993-06-17 | 1,050 | 1,080 | 1,030 | 1,080 | 13,000 | 1,080 |
| 1993-06-16 | 1,100 | 1,100 | 1,010 | 1,060 | 33,000 | 1,060 |
| 1993-06-15 | 1,180 | 1,190 | 1,110 | 1,120 | 32,000 | 1,120 |
| 1993-06-14 | 1,200 | 1,200 | 1,170 | 1,190 | 70,000 | 1,190 |
| 1993-06-11 | 1,100 | 1,200 | 1,090 | 1,180 | 91,000 | 1,180 |
| 1993-06-10 | 1,100 | 1,100 | 1,090 | 1,090 | 21,000 | 1,090 |
| 1993-06-08 | 1,100 | 1,110 | 1,090 | 1,090 | 34,000 | 1,090 |
| 1993-06-07 | 1,100 | 1,100 | 1,100 | 1,100 | 15,000 | 1,100 |
| 1993-06-04 | 1,090 | 1,090 | 1,060 | 1,060 | 30,000 | 1,060 |
| 1993-06-03 | 1,090 | 1,090 | 1,060 | 1,090 | 18,000 | 1,090 |
| 1993-06-02 | 1,070 | 1,080 | 1,050 | 1,080 | 21,000 | 1,080 |
| 1993-06-01 | 1,090 | 1,090 | 1,050 | 1,050 | 20,000 | 1,050 |
| 1993-05-31 | 1,090 | 1,090 | 1,070 | 1,070 | 15,000 | 1,070 |
| 1993-05-28 | 1,070 | 1,070 | 1,050 | 1,050 | 11,000 | 1,050 |
| 1993-05-27 | 1,110 | 1,130 | 1,080 | 1,090 | 45,000 | 1,090 |
| 1993-05-26 | 1,120 | 1,120 | 1,080 | 1,100 | 57,000 | 1,100 |
| 1993-05-25 | 1,000 | 1,100 | 1,000 | 1,100 | 68,000 | 1,100 |
| 1993-05-24 | 993 | 1,000 | 993 | 1,000 | 8,000 | 1,000 |
| 1993-05-21 | 1,000 | 1,000 | 992 | 992 | 5,000 | 992 |
| 1993-05-20 | 1,020 | 1,020 | 995 | 1,000 | 15,000 | 1,000 |
| 1993-05-19 | 995 | 1,020 | 994 | 1,020 | 15,000 | 1,020 |
| 1993-05-18 | 1,010 | 1,010 | 1,000 | 1,000 | 22,000 | 1,000 |
| 1993-05-17 | 1,000 | 1,000 | 1,000 | 1,000 | 31,000 | 1,000 |
| 1993-05-14 | 995 | 1,000 | 995 | 995 | 9,000 | 995 |
| 1993-05-13 | 1,030 | 1,030 | 990 | 990 | 30,000 | 990 |
| 1993-05-12 | 1,010 | 1,030 | 1,010 | 1,010 | 12,000 | 1,010 |
| 1993-05-11 | 1,020 | 1,030 | 1,000 | 1,010 | 15,000 | 1,010 |
| 1993-05-10 | 990 | 1,000 | 990 | 1,000 | 12,000 | 1,000 |
| 1993-05-07 | 1,020 | 1,020 | 981 | 985 | 12,000 | 985 |
| 1993-05-06 | 1,020 | 1,030 | 1,020 | 1,020 | 6,000 | 1,020 |
| 1993-04-30 | 1,000 | 1,020 | 1,000 | 1,020 | 22,000 | 1,020 |
| 1993-04-28 | 980 | 995 | 980 | 984 | 32,000 | 984 |
| 1993-04-27 | 950 | 965 | 950 | 960 | 30,000 | 960 |
| 1993-04-26 | 970 | 980 | 958 | 960 | 17,000 | 960 |
| 1993-04-23 | 995 | 1,000 | 980 | 980 | 20,000 | 980 |
| 1993-04-22 | 1,010 | 1,020 | 1,000 | 1,000 | 18,000 | 1,000 |
| 1993-04-21 | 1,070 | 1,070 | 1,020 | 1,030 | 37,000 | 1,030 |
| 1993-04-20 | 999 | 1,090 | 995 | 1,090 | 68,000 | 1,090 |
| 1993-04-19 | 1,050 | 1,050 | 1,000 | 1,000 | 43,000 | 1,000 |
| 1993-04-16 | 1,150 | 1,150 | 1,040 | 1,100 | 82,000 | 1,100 |
| 1993-04-15 | 1,080 | 1,200 | 1,080 | 1,150 | 176,000 | 1,150 |
| 1993-04-14 | 1,000 | 1,080 | 981 | 1,080 | 96,000 | 1,080 |
| 1993-04-13 | 968 | 990 | 944 | 990 | 51,000 | 990 |
| 1993-04-12 | 957 | 1,020 | 957 | 970 | 184,000 | 970 |
| 1993-04-08 | 865 | 878 | 865 | 878 | 24,000 | 878 |
| 1993-04-07 | 800 | 840 | 800 | 835 | 38,000 | 835 |
| 1993-04-06 | 814 | 820 | 805 | 810 | 32,000 | 810 |
| 1993-04-05 | 805 | 820 | 805 | 815 | 34,000 | 815 |
| 1993-04-02 | 841 | 850 | 835 | 835 | 64,000 | 835 |
| 1993-04-01 | 720 | 791 | 720 | 791 | 39,000 | 791 |
| 1993-03-31 | 710 | 720 | 710 | 715 | 34,000 | 715 |
| 1993-03-30 | 710 | 710 | 710 | 710 | 11,000 | 710 |
| 1993-03-29 | 662 | 680 | 661 | 680 | 8,000 | 680 |
| 1993-03-26 | 666 | 666 | 660 | 660 | 4,000 | 660 |
| 1993-03-25 | 654 | 660 | 653 | 660 | 19,000 | 660 |
| 1993-03-24 | 685 | 685 | 659 | 659 | 24,000 | 659 |
| 1993-03-23 | 690 | 690 | 680 | 688 | 15,000 | 688 |
| 1993-03-22 | 717 | 717 | 707 | 707 | 4,000 | 707 |
| 1993-03-19 | 731 | 740 | 721 | 722 | 87,000 | 722 |
| 1993-03-17 | 621 | 640 | 621 | 640 | 53,000 | 640 |
| 1993-03-15 | 530 | 570 | 530 | 570 | 15,000 | 570 |
| 1993-03-12 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1993-03-11 | 535 | 535 | 530 | 530 | 4,000 | 530 |
| 1993-03-10 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1993-03-09 | 530 | 540 | 530 | 540 | 3,000 | 540 |
| 1993-03-08 | 516 | 516 | 515 | 516 | 6,000 | 516 |
| 1993-03-05 | 511 | 515 | 510 | 510 | 7,000 | 510 |
| 1993-03-02 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1993-03-01 | 510 | 518 | 510 | 510 | 8,000 | 510 |
| 1993-02-26 | 518 | 518 | 518 | 518 | 2,000 | 518 |
| 1993-02-25 | 535 | 535 | 516 | 516 | 5,000 | 516 |
| 1993-02-23 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 1993-02-19 | 516 | 516 | 515 | 515 | 4,000 | 515 |
| 1993-02-18 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 1993-02-17 | 519 | 519 | 518 | 518 | 3,000 | 518 |
| 1993-02-16 | 518 | 518 | 518 | 518 | 2,000 | 518 |
| 1993-02-15 | 515 | 516 | 515 | 516 | 2,000 | 516 |
| 1993-02-12 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 1993-02-10 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 1993-02-09 | 530 | 530 | 510 | 510 | 6,000 | 510 |
| 1993-02-08 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 1993-02-05 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 1993-02-03 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 1993-02-02 | 499 | 500 | 499 | 500 | 2,000 | 500 |
| 1993-02-01 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 1993-01-29 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 1993-01-26 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 1993-01-25 | 500 | 500 | 495 | 495 | 3,000 | 495 |
| 1993-01-21 | 495 | 500 | 495 | 495 | 5,000 | 495 |
| 1993-01-20 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1993-01-19 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1993-01-18 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1993-01-14 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 1993-01-13 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 1993-01-12 | 495 | 500 | 495 | 500 | 3,000 | 500 |
| 1993-01-08 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1993-01-07 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 1993-01-05 | 495 | 495 | 495 | 495 | 6,000 | 495 |
分割・併合履歴 ： [1991-03-26]1株→1.06株
