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
1993-12-307117117107105,000710
1993-12-297207307107105,000710
1993-12-287307307307307,000730
1993-12-2775175173073017,000730
1993-12-247607607517514,000751
1993-12-2276076076076012,000760
1993-12-217707707707704,000770
1993-12-1782184082184015,000840
1993-12-1682083082082026,000820
1993-12-1578080078079014,000790
1993-12-1479979977077018,000770
1993-12-1377077076077038,000770
1993-12-107607607607602,000760
1993-12-097607607607601,000760
1993-12-087507507407407,000740
1993-12-068008007997996,000799
1993-12-038158258158156,000815
1993-12-0175076075076013,000760
1993-11-3077077077077011,000770
1993-11-268648648308303,000830
1993-11-258518598508593,000859
1993-11-248798798508504,000850
1993-11-228908908808809,000880
1993-11-199069069009007,000900
1993-11-1888488588488511,000885
1993-11-1787889087889016,000890
1993-11-1685086084085817,000858
1993-11-1586086085085013,000850
1993-11-128108108108102,000810
1993-11-1179982079981027,000810
1993-11-098848848498499,000849
1993-11-0590090090090017,000900
1993-11-0496096094594510,000945
1993-11-029899899619619,000961
1993-11-019909909909905,000990
1993-10-299809809709707,000970
1993-10-281,0001,00098098015,000980
1993-10-279879909859909,000990
1993-10-2699999996098521,000985
1993-10-251,0701,0701,0001,00033,0001,000
1993-10-221,0501,0601,0501,05012,0001,050
1993-10-211,0901,0901,0601,06010,0001,060
1993-10-201,1301,1301,0901,09016,0001,090
1993-10-191,1101,1501,1101,13010,0001,130
1993-10-181,1401,1401,1301,1305,0001,130
1993-10-151,1301,1401,1301,1406,0001,140
1993-10-141,1501,1501,1301,1307,0001,130
1993-10-121,1301,1901,1301,1907,0001,190
1993-10-081,1901,1901,1301,15013,0001,150
1993-10-071,2001,2001,1701,19015,0001,190
1993-10-061,1401,2001,1401,18031,0001,180
1993-10-051,1201,1401,1201,1409,0001,140
1993-10-011,1301,1401,1101,12014,0001,120
1993-09-301,1201,1301,1101,1108,0001,110
1993-09-291,1801,1801,1201,12020,0001,120
1993-09-281,1201,1801,1201,18022,0001,180
1993-09-271,1801,2001,1401,14015,0001,140
1993-09-241,1801,2001,1601,17011,0001,170
1993-09-221,2101,2101,1701,1706,0001,170
1993-09-211,2101,2101,1701,20023,0001,200
1993-09-201,2301,2301,1801,20046,0001,200
1993-09-171,2301,2501,2201,2507,0001,250
1993-09-161,2701,2701,2401,25010,0001,250
1993-09-141,3001,3101,2801,30012,0001,300
1993-09-131,3201,3301,2801,30019,0001,300
1993-09-101,2601,3301,2501,33031,0001,330
1993-09-091,2701,2701,2701,2705,0001,270
1993-09-081,3101,3101,2701,27019,0001,270
1993-09-071,3101,3101,2901,31030,0001,310
1993-09-061,3001,3501,3001,33071,0001,330
1993-09-031,2201,3701,2101,300202,0001,300
1993-09-021,2001,2301,2001,22025,0001,220
1993-09-011,2101,2101,2001,20016,0001,200
1993-08-311,2201,2401,2101,21016,0001,210
1993-08-301,2401,2401,2001,22016,0001,220
1993-08-271,1801,2401,1701,24041,0001,240
1993-08-261,1901,1901,1701,1905,0001,190
1993-08-251,1701,1901,1701,1903,0001,190
1993-08-241,1801,1901,1801,1904,0001,190
1993-08-231,1901,1901,1901,1903,0001,190
1993-08-201,1901,1901,1901,1901,0001,190
1993-08-191,2101,2201,1801,19027,0001,190
1993-08-181,1601,2201,1601,21021,0001,210
1993-08-171,2001,2001,1801,1803,0001,180
1993-08-161,2001,2001,2001,2008,0001,200
1993-08-131,2301,2301,1901,20024,0001,200
1993-08-121,2301,2301,1801,22024,0001,220
1993-08-111,2401,2401,2101,21032,0001,210
1993-08-101,2101,2501,2101,24066,0001,240
1993-08-091,2501,2501,2101,21057,0001,210
1993-08-061,1501,2801,1301,250254,0001,250
1993-08-051,1301,1501,1001,15043,0001,150
1993-08-041,0701,1401,0701,14037,0001,140
1993-08-031,0801,0901,0801,09023,0001,090
1993-08-021,0601,0801,0601,0804,0001,080
1993-07-301,0801,0801,0801,0802,0001,080
1993-07-291,0601,0901,0601,09010,0001,090
1993-07-281,0801,0801,0801,08011,0001,080
1993-07-261,0501,0501,0501,0504,0001,050
1993-07-231,0901,0901,0901,0901,0001,090
1993-07-221,0901,1001,0901,09010,0001,090
1993-07-211,0601,1001,0601,10019,0001,100
1993-07-201,0801,0801,0801,0801,0001,080
1993-07-191,0801,0801,0801,0804,0001,080
1993-07-161,0901,1001,0801,0906,0001,090
1993-07-151,0901,0901,0701,0709,0001,070
1993-07-141,0801,0901,0801,0908,0001,090
1993-07-131,0701,0801,0701,0808,0001,080
1993-07-121,0701,0801,0701,08014,0001,080
1993-07-081,0701,0801,0501,0807,0001,080
1993-07-071,0301,0301,0301,03014,0001,030
1993-07-061,0401,0401,0401,0403,0001,040
1993-07-051,0401,0401,0401,0401,0001,040
1993-07-021,0501,0501,0401,0404,0001,040
1993-07-011,0801,0901,0701,0907,0001,090
1993-06-301,0601,1001,0601,1006,0001,100
1993-06-291,0601,0601,0501,0506,0001,050
1993-06-281,1001,1001,0501,0509,0001,050
1993-06-251,0901,1001,0501,09025,0001,090
1993-06-241,0801,1001,0701,09011,0001,090
1993-06-231,0201,0501,0201,0506,0001,050
1993-06-221,0001,0209951,00034,0001,000
1993-06-211,0901,0901,0201,02012,0001,020
1993-06-181,0601,0901,0601,0906,0001,090
1993-06-171,0501,0801,0301,08013,0001,080
1993-06-161,1001,1001,0101,06033,0001,060
1993-06-151,1801,1901,1101,12032,0001,120
1993-06-141,2001,2001,1701,19070,0001,190
1993-06-111,1001,2001,0901,18091,0001,180
1993-06-101,1001,1001,0901,09021,0001,090
1993-06-081,1001,1101,0901,09034,0001,090
1993-06-071,1001,1001,1001,10015,0001,100
1993-06-041,0901,0901,0601,06030,0001,060
1993-06-031,0901,0901,0601,09018,0001,090
1993-06-021,0701,0801,0501,08021,0001,080
1993-06-011,0901,0901,0501,05020,0001,050
1993-05-311,0901,0901,0701,07015,0001,070
1993-05-281,0701,0701,0501,05011,0001,050
1993-05-271,1101,1301,0801,09045,0001,090
1993-05-261,1201,1201,0801,10057,0001,100
1993-05-251,0001,1001,0001,10068,0001,100
1993-05-249931,0009931,0008,0001,000
1993-05-211,0001,0009929925,000992
1993-05-201,0201,0209951,00015,0001,000
1993-05-199951,0209941,02015,0001,020
1993-05-181,0101,0101,0001,00022,0001,000
1993-05-171,0001,0001,0001,00031,0001,000
1993-05-149951,0009959959,000995
1993-05-131,0301,03099099030,000990
1993-05-121,0101,0301,0101,01012,0001,010
1993-05-111,0201,0301,0001,01015,0001,010
1993-05-109901,0009901,00012,0001,000
1993-05-071,0201,02098198512,000985
1993-05-061,0201,0301,0201,0206,0001,020
1993-04-301,0001,0201,0001,02022,0001,020
1993-04-2898099598098432,000984
1993-04-2795096595096030,000960
1993-04-2697098095896017,000960
1993-04-239951,00098098020,000980
1993-04-221,0101,0201,0001,00018,0001,000
1993-04-211,0701,0701,0201,03037,0001,030
1993-04-209991,0909951,09068,0001,090
1993-04-191,0501,0501,0001,00043,0001,000
1993-04-161,1501,1501,0401,10082,0001,100
1993-04-151,0801,2001,0801,150176,0001,150
1993-04-141,0001,0809811,08096,0001,080
1993-04-1396899094499051,000990
1993-04-129571,020957970184,000970
1993-04-0886587886587824,000878
1993-04-0780084080083538,000835
1993-04-0681482080581032,000810
1993-04-0580582080581534,000815
1993-04-0284185083583564,000835
1993-04-0172079172079139,000791
1993-03-3171072071071534,000715
1993-03-3071071071071011,000710
1993-03-296626806616808,000680
1993-03-266666666606604,000660
1993-03-2565466065366019,000660
1993-03-2468568565965924,000659
1993-03-2369069068068815,000688
1993-03-227177177077074,000707
1993-03-1973174072172287,000722
1993-03-1762164062164053,000640
1993-03-1553057053057015,000570
1993-03-125305305305304,000530
1993-03-115355355305304,000530
1993-03-105355355355351,000535
1993-03-095305405305403,000540
1993-03-085165165155166,000516
1993-03-055115155105107,000510
1993-03-025105105105103,000510
1993-03-015105185105108,000510
1993-02-265185185185182,000518
1993-02-255355355165165,000516
1993-02-235155155155152,000515
1993-02-195165165155154,000515
1993-02-185165165165161,000516
1993-02-175195195185183,000518
1993-02-165185185185182,000518
1993-02-155155165155162,000516
1993-02-125135135135131,000513
1993-02-105125125125121,000512
1993-02-095305305105106,000510
1993-02-085075075075071,000507
1993-02-055065065065061,000506
1993-02-035015015015012,000501
1993-02-024995004995002,000500
1993-02-014994994994992,000499
1993-01-294944944944941,000494
1993-01-264954954954953,000495
1993-01-255005004954953,000495
1993-01-214955004954955,000495
1993-01-205005005005002,000500
1993-01-195005005005002,000500
1993-01-184954954954951,000495
1993-01-144954954954952,000495
1993-01-134974974974971,000497
1993-01-124955004955003,000500
1993-01-084954954954951,000495
1993-01-074914914914911,000491
1993-01-054954954954956,000495

分割・併合履歴 : [1991-03-26]1株→1.06株