4531 有機合成薬品工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 860 | 860 | 845 | 845 | 12,000 | 845 |
| 1994-12-29 | 845 | 850 | 845 | 850 | 6,000 | 850 |
| 1994-12-28 | 845 | 855 | 835 | 835 | 7,000 | 835 |
| 1994-12-27 | 835 | 835 | 831 | 835 | 5,000 | 835 |
| 1994-12-26 | 811 | 825 | 810 | 825 | 14,000 | 825 |
| 1994-12-22 | 782 | 790 | 782 | 790 | 22,000 | 790 |
| 1994-12-20 | 810 | 822 | 810 | 822 | 9,000 | 822 |
| 1994-12-19 | 816 | 816 | 810 | 810 | 4,000 | 810 |
| 1994-12-16 | 830 | 830 | 816 | 816 | 6,000 | 816 |
| 1994-12-15 | 810 | 820 | 810 | 820 | 6,000 | 820 |
| 1994-12-14 | 819 | 819 | 810 | 810 | 5,000 | 810 |
| 1994-12-13 | 820 | 820 | 820 | 820 | 8,000 | 820 |
| 1994-12-09 | 880 | 880 | 870 | 870 | 4,000 | 870 |
| 1994-12-08 | 890 | 900 | 879 | 880 | 14,000 | 880 |
| 1994-12-07 | 903 | 903 | 890 | 890 | 11,000 | 890 |
| 1994-12-06 | 910 | 920 | 892 | 892 | 9,000 | 892 |
| 1994-12-05 | 902 | 928 | 900 | 910 | 33,000 | 910 |
| 1994-12-02 | 898 | 922 | 885 | 900 | 76,000 | 900 |
| 1994-12-01 | 815 | 892 | 810 | 892 | 81,000 | 892 |
| 1994-11-30 | 800 | 815 | 795 | 810 | 27,000 | 810 |
| 1994-11-29 | 800 | 800 | 790 | 790 | 8,000 | 790 |
| 1994-11-28 | 786 | 786 | 776 | 780 | 10,000 | 780 |
| 1994-11-25 | 801 | 810 | 801 | 806 | 4,000 | 806 |
| 1994-11-22 | 830 | 831 | 820 | 831 | 12,000 | 831 |
| 1994-11-21 | 860 | 860 | 850 | 860 | 7,000 | 860 |
| 1994-11-18 | 850 | 860 | 845 | 860 | 13,000 | 860 |
| 1994-11-17 | 861 | 861 | 855 | 858 | 15,000 | 858 |
| 1994-11-16 | 864 | 865 | 851 | 851 | 9,000 | 851 |
| 1994-11-14 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1994-11-11 | 839 | 840 | 839 | 839 | 20,000 | 839 |
| 1994-11-09 | 916 | 916 | 890 | 890 | 7,000 | 890 |
| 1994-11-08 | 925 | 925 | 916 | 916 | 13,000 | 916 |
| 1994-11-07 | 921 | 931 | 921 | 925 | 5,000 | 925 |
| 1994-11-04 | 921 | 921 | 920 | 920 | 19,000 | 920 |
| 1994-11-02 | 931 | 931 | 921 | 921 | 3,000 | 921 |
| 1994-11-01 | 971 | 971 | 950 | 951 | 13,000 | 951 |
| 1994-10-31 | 996 | 996 | 971 | 971 | 12,000 | 971 |
| 1994-10-28 | 980 | 990 | 975 | 990 | 18,000 | 990 |
| 1994-10-27 | 935 | 950 | 935 | 950 | 9,000 | 950 |
| 1994-10-26 | 926 | 926 | 925 | 925 | 9,000 | 925 |
| 1994-10-25 | 925 | 925 | 915 | 916 | 11,000 | 916 |
| 1994-10-24 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1994-10-21 | 975 | 975 | 970 | 970 | 4,000 | 970 |
| 1994-10-20 | 999 | 999 | 990 | 990 | 8,000 | 990 |
| 1994-10-19 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1994-10-18 | 1,040 | 1,050 | 1,000 | 1,000 | 48,000 | 1,000 |
| 1994-10-14 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1994-10-13 | 918 | 920 | 910 | 920 | 18,000 | 920 |
| 1994-10-12 | 917 | 917 | 917 | 917 | 4,000 | 917 |
| 1994-10-11 | 925 | 935 | 925 | 930 | 7,000 | 930 |
| 1994-10-07 | 940 | 940 | 917 | 918 | 9,000 | 918 |
| 1994-10-06 | 964 | 965 | 954 | 954 | 8,000 | 954 |
| 1994-10-05 | 959 | 963 | 942 | 963 | 14,000 | 963 |
| 1994-10-04 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1994-10-03 | 912 | 930 | 911 | 930 | 10,000 | 930 |
| 1994-09-30 | 920 | 920 | 910 | 910 | 7,000 | 910 |
| 1994-09-29 | 910 | 910 | 910 | 910 | 10,000 | 910 |
| 1994-09-28 | 940 | 940 | 922 | 922 | 4,000 | 922 |
| 1994-09-27 | 942 | 942 | 940 | 940 | 3,000 | 940 |
| 1994-09-26 | 945 | 945 | 942 | 942 | 3,000 | 942 |
| 1994-09-22 | 950 | 950 | 940 | 950 | 7,000 | 950 |
| 1994-09-21 | 970 | 970 | 960 | 960 | 3,000 | 960 |
| 1994-09-20 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1994-09-14 | 995 | 1,010 | 990 | 1,010 | 5,000 | 1,010 |
| 1994-09-13 | 1,040 | 1,040 | 990 | 990 | 6,000 | 990 |
| 1994-09-12 | 1,020 | 1,050 | 1,010 | 1,010 | 13,000 | 1,010 |
| 1994-09-09 | 980 | 1,010 | 980 | 1,000 | 6,000 | 1,000 |
| 1994-09-08 | 960 | 985 | 960 | 976 | 11,000 | 976 |
| 1994-09-07 | 922 | 950 | 921 | 950 | 10,000 | 950 |
| 1994-09-06 | 942 | 942 | 920 | 920 | 15,000 | 920 |
| 1994-09-05 | 999 | 1,000 | 970 | 970 | 29,000 | 970 |
| 1994-09-02 | 1,070 | 1,070 | 1,030 | 1,030 | 10,000 | 1,030 |
| 1994-09-01 | 1,070 | 1,080 | 1,070 | 1,070 | 10,000 | 1,070 |
| 1994-08-31 | 1,100 | 1,100 | 1,060 | 1,080 | 19,000 | 1,080 |
| 1994-08-30 | 1,080 | 1,090 | 1,080 | 1,090 | 11,000 | 1,090 |
| 1994-08-29 | 1,100 | 1,100 | 1,080 | 1,080 | 19,000 | 1,080 |
| 1994-08-26 | 1,130 | 1,130 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1994-08-25 | 1,130 | 1,140 | 1,130 | 1,140 | 9,000 | 1,140 |
| 1994-08-24 | 1,140 | 1,150 | 1,130 | 1,130 | 12,000 | 1,130 |
| 1994-08-23 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1994-08-22 | 1,140 | 1,140 | 1,130 | 1,130 | 15,000 | 1,130 |
| 1994-08-19 | 1,190 | 1,190 | 1,150 | 1,160 | 14,000 | 1,160 |
| 1994-08-18 | 1,210 | 1,210 | 1,210 | 1,210 | 6,000 | 1,210 |
| 1994-08-17 | 1,210 | 1,210 | 1,200 | 1,210 | 5,000 | 1,210 |
| 1994-08-16 | 1,220 | 1,220 | 1,190 | 1,200 | 47,000 | 1,200 |
| 1994-08-15 | 1,250 | 1,250 | 1,220 | 1,220 | 4,000 | 1,220 |
| 1994-08-12 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 1,210 |
| 1994-08-11 | 1,220 | 1,220 | 1,210 | 1,210 | 3,000 | 1,210 |
| 1994-08-10 | 1,230 | 1,230 | 1,220 | 1,220 | 4,000 | 1,220 |
| 1994-08-09 | 1,230 | 1,250 | 1,230 | 1,240 | 13,000 | 1,240 |
| 1994-08-08 | 1,240 | 1,250 | 1,230 | 1,230 | 8,000 | 1,230 |
| 1994-08-05 | 1,300 | 1,300 | 1,290 | 1,290 | 25,000 | 1,290 |
| 1994-08-04 | 1,290 | 1,290 | 1,270 | 1,290 | 25,000 | 1,290 |
| 1994-08-03 | 1,220 | 1,300 | 1,220 | 1,270 | 28,000 | 1,270 |
| 1994-08-02 | 1,250 | 1,250 | 1,220 | 1,220 | 10,000 | 1,220 |
| 1994-08-01 | 1,210 | 1,250 | 1,210 | 1,250 | 10,000 | 1,250 |
| 1994-07-29 | 1,210 | 1,250 | 1,200 | 1,200 | 7,000 | 1,200 |
| 1994-07-28 | 1,190 | 1,200 | 1,170 | 1,200 | 9,000 | 1,200 |
| 1994-07-27 | 1,230 | 1,230 | 1,200 | 1,200 | 13,000 | 1,200 |
| 1994-07-26 | 1,220 | 1,240 | 1,210 | 1,210 | 6,000 | 1,210 |
| 1994-07-25 | 1,210 | 1,230 | 1,210 | 1,220 | 15,000 | 1,220 |
| 1994-07-22 | 1,260 | 1,260 | 1,230 | 1,230 | 4,000 | 1,230 |
| 1994-07-21 | 1,270 | 1,270 | 1,240 | 1,240 | 24,000 | 1,240 |
| 1994-07-20 | 1,270 | 1,270 | 1,250 | 1,270 | 27,000 | 1,270 |
| 1994-07-19 | 1,250 | 1,270 | 1,250 | 1,260 | 12,000 | 1,260 |
| 1994-07-18 | 1,290 | 1,290 | 1,260 | 1,260 | 6,000 | 1,260 |
| 1994-07-15 | 1,290 | 1,290 | 1,260 | 1,270 | 11,000 | 1,270 |
| 1994-07-14 | 1,290 | 1,290 | 1,280 | 1,280 | 16,000 | 1,280 |
| 1994-07-13 | 1,250 | 1,290 | 1,250 | 1,290 | 31,000 | 1,290 |
| 1994-07-12 | 1,290 | 1,300 | 1,250 | 1,250 | 23,000 | 1,250 |
| 1994-07-11 | 1,240 | 1,300 | 1,240 | 1,300 | 33,000 | 1,300 |
| 1994-07-08 | 1,310 | 1,310 | 1,270 | 1,280 | 106,000 | 1,280 |
| 1994-07-07 | 1,250 | 1,330 | 1,230 | 1,290 | 339,000 | 1,290 |
| 1994-07-06 | 1,200 | 1,250 | 1,200 | 1,240 | 100,000 | 1,240 |
| 1994-07-05 | 1,160 | 1,200 | 1,160 | 1,190 | 26,000 | 1,190 |
| 1994-07-04 | 1,160 | 1,170 | 1,160 | 1,160 | 14,000 | 1,160 |
| 1994-07-01 | 1,160 | 1,160 | 1,150 | 1,160 | 6,000 | 1,160 |
| 1994-06-30 | 1,150 | 1,170 | 1,150 | 1,150 | 7,000 | 1,150 |
| 1994-06-29 | 1,150 | 1,180 | 1,140 | 1,170 | 20,000 | 1,170 |
| 1994-06-28 | 1,160 | 1,190 | 1,140 | 1,140 | 31,000 | 1,140 |
| 1994-06-27 | 1,150 | 1,160 | 1,130 | 1,130 | 11,000 | 1,130 |
| 1994-06-24 | 1,180 | 1,180 | 1,160 | 1,160 | 21,000 | 1,160 |
| 1994-06-23 | 1,180 | 1,180 | 1,160 | 1,180 | 13,000 | 1,180 |
| 1994-06-22 | 1,100 | 1,130 | 1,100 | 1,130 | 23,000 | 1,130 |
| 1994-06-21 | 1,120 | 1,120 | 1,100 | 1,110 | 14,000 | 1,110 |
| 1994-06-20 | 1,150 | 1,150 | 1,120 | 1,130 | 25,000 | 1,130 |
| 1994-06-17 | 1,130 | 1,150 | 1,130 | 1,150 | 19,000 | 1,150 |
| 1994-06-16 | 1,150 | 1,160 | 1,120 | 1,130 | 18,000 | 1,130 |
| 1994-06-15 | 1,160 | 1,160 | 1,120 | 1,120 | 16,000 | 1,120 |
| 1994-06-14 | 1,160 | 1,170 | 1,160 | 1,170 | 10,000 | 1,170 |
| 1994-06-13 | 1,200 | 1,200 | 1,180 | 1,180 | 9,000 | 1,180 |
| 1994-06-10 | 1,200 | 1,200 | 1,160 | 1,160 | 19,000 | 1,160 |
| 1994-06-09 | 1,210 | 1,230 | 1,160 | 1,200 | 28,000 | 1,200 |
| 1994-06-08 | 1,180 | 1,210 | 1,180 | 1,210 | 23,000 | 1,210 |
| 1994-06-07 | 1,160 | 1,210 | 1,160 | 1,190 | 26,000 | 1,190 |
| 1994-06-06 | 1,150 | 1,160 | 1,150 | 1,160 | 21,000 | 1,160 |
| 1994-06-03 | 1,220 | 1,250 | 1,190 | 1,190 | 76,000 | 1,190 |
| 1994-06-02 | 1,150 | 1,240 | 1,150 | 1,200 | 114,000 | 1,200 |
| 1994-06-01 | 1,090 | 1,150 | 1,090 | 1,150 | 47,000 | 1,150 |
| 1994-05-31 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1994-05-30 | 1,090 | 1,120 | 1,090 | 1,120 | 6,000 | 1,120 |
| 1994-05-27 | 1,090 | 1,090 | 1,080 | 1,090 | 13,000 | 1,090 |
| 1994-05-26 | 1,080 | 1,090 | 1,080 | 1,090 | 8,000 | 1,090 |
| 1994-05-25 | 1,090 | 1,090 | 1,080 | 1,090 | 10,000 | 1,090 |
| 1994-05-24 | 1,090 | 1,090 | 1,070 | 1,080 | 8,000 | 1,080 |
| 1994-05-23 | 1,080 | 1,100 | 1,070 | 1,090 | 10,000 | 1,090 |
| 1994-05-20 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 1,100 |
| 1994-05-19 | 1,130 | 1,130 | 1,080 | 1,080 | 14,000 | 1,080 |
| 1994-05-18 | 1,130 | 1,140 | 1,110 | 1,120 | 30,000 | 1,120 |
| 1994-05-17 | 1,170 | 1,170 | 1,120 | 1,120 | 78,000 | 1,120 |
| 1994-05-16 | 1,100 | 1,180 | 1,100 | 1,170 | 118,000 | 1,170 |
| 1994-05-13 | 1,030 | 1,050 | 1,020 | 1,040 | 18,000 | 1,040 |
| 1994-05-12 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1994-05-11 | 1,050 | 1,050 | 1,040 | 1,050 | 7,000 | 1,050 |
| 1994-05-10 | 1,050 | 1,060 | 1,020 | 1,020 | 8,000 | 1,020 |
| 1994-05-09 | 1,030 | 1,030 | 1,010 | 1,010 | 13,000 | 1,010 |
| 1994-05-06 | 1,090 | 1,090 | 1,050 | 1,050 | 9,000 | 1,050 |
| 1994-05-02 | 1,030 | 1,050 | 1,020 | 1,050 | 12,000 | 1,050 |
| 1994-04-28 | 1,040 | 1,050 | 1,030 | 1,030 | 9,000 | 1,030 |
| 1994-04-27 | 1,050 | 1,050 | 1,020 | 1,030 | 8,000 | 1,030 |
| 1994-04-26 | 1,020 | 1,030 | 1,010 | 1,020 | 18,000 | 1,020 |
| 1994-04-25 | 1,060 | 1,060 | 1,040 | 1,040 | 27,000 | 1,040 |
| 1994-04-22 | 1,070 | 1,090 | 1,050 | 1,050 | 15,000 | 1,050 |
| 1994-04-21 | 1,050 | 1,090 | 1,040 | 1,090 | 13,000 | 1,090 |
| 1994-04-20 | 1,020 | 1,100 | 1,010 | 1,050 | 42,000 | 1,050 |
| 1994-04-19 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1994-04-18 | 1,050 | 1,050 | 1,000 | 1,010 | 13,000 | 1,010 |
| 1994-04-15 | 1,050 | 1,050 | 1,030 | 1,050 | 36,000 | 1,050 |
| 1994-04-14 | 1,060 | 1,130 | 1,030 | 1,090 | 167,000 | 1,090 |
| 1994-04-13 | 1,060 | 1,060 | 1,060 | 1,060 | 103,000 | 1,060 |
| 1994-04-12 | 900 | 940 | 880 | 940 | 123,000 | 940 |
| 1994-04-11 | 900 | 900 | 888 | 888 | 16,000 | 888 |
| 1994-04-08 | 871 | 872 | 862 | 862 | 17,000 | 862 |
| 1994-04-07 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 1994-04-06 | 883 | 888 | 870 | 870 | 8,000 | 870 |
| 1994-04-05 | 881 | 885 | 881 | 881 | 3,000 | 881 |
| 1994-04-01 | 872 | 881 | 872 | 881 | 4,000 | 881 |
| 1994-03-31 | 875 | 875 | 871 | 871 | 9,000 | 871 |
| 1994-03-30 | 892 | 892 | 870 | 870 | 11,000 | 870 |
| 1994-03-29 | 900 | 900 | 890 | 899 | 7,000 | 899 |
| 1994-03-28 | 900 | 900 | 892 | 892 | 4,000 | 892 |
| 1994-03-25 | 900 | 900 | 890 | 900 | 4,000 | 900 |
| 1994-03-24 | 901 | 901 | 890 | 900 | 7,000 | 900 |
| 1994-03-23 | 905 | 905 | 900 | 900 | 4,000 | 900 |
| 1994-03-22 | 929 | 930 | 910 | 910 | 5,000 | 910 |
| 1994-03-18 | 906 | 927 | 906 | 927 | 6,000 | 927 |
| 1994-03-17 | 902 | 903 | 902 | 903 | 2,000 | 903 |
| 1994-03-16 | 921 | 921 | 901 | 901 | 6,000 | 901 |
| 1994-03-15 | 930 | 930 | 920 | 920 | 6,000 | 920 |
| 1994-03-14 | 900 | 910 | 900 | 910 | 15,000 | 910 |
| 1994-03-11 | 900 | 901 | 890 | 890 | 10,000 | 890 |
| 1994-03-10 | 871 | 871 | 870 | 870 | 2,000 | 870 |
| 1994-03-09 | 863 | 870 | 860 | 870 | 10,000 | 870 |
| 1994-03-08 | 880 | 880 | 875 | 880 | 4,000 | 880 |
| 1994-03-07 | 906 | 906 | 900 | 900 | 6,000 | 900 |
| 1994-03-04 | 900 | 903 | 900 | 903 | 4,000 | 903 |
| 1994-03-03 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1994-03-02 | 924 | 924 | 910 | 910 | 4,000 | 910 |
| 1994-03-01 | 910 | 925 | 910 | 925 | 10,000 | 925 |
| 1994-02-28 | 881 | 919 | 881 | 901 | 11,000 | 901 |
| 1994-02-25 | 875 | 875 | 875 | 875 | 6,000 | 875 |
| 1994-02-24 | 851 | 861 | 851 | 861 | 2,000 | 861 |
| 1994-02-23 | 850 | 850 | 850 | 850 | 8,000 | 850 |
| 1994-02-18 | 821 | 821 | 815 | 815 | 3,000 | 815 |
| 1994-02-17 | 830 | 830 | 821 | 821 | 2,000 | 821 |
| 1994-02-16 | 855 | 855 | 845 | 850 | 6,000 | 850 |
| 1994-02-15 | 860 | 860 | 850 | 850 | 9,000 | 850 |
| 1994-02-14 | 890 | 890 | 885 | 885 | 6,000 | 885 |
| 1994-02-10 | 900 | 901 | 890 | 890 | 9,000 | 890 |
| 1994-02-09 | 910 | 910 | 900 | 900 | 14,000 | 900 |
| 1994-02-08 | 890 | 900 | 885 | 900 | 8,000 | 900 |
| 1994-02-07 | 881 | 882 | 880 | 880 | 3,000 | 880 |
| 1994-02-04 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 1994-02-03 | 903 | 903 | 880 | 880 | 7,000 | 880 |
| 1994-02-02 | 903 | 903 | 890 | 900 | 16,000 | 900 |
| 1994-02-01 | 900 | 900 | 899 | 899 | 33,000 | 899 |
| 1994-01-28 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 1994-01-27 | 825 | 825 | 815 | 820 | 7,000 | 820 |
| 1994-01-26 | 826 | 830 | 825 | 825 | 6,000 | 825 |
| 1994-01-25 | 820 | 825 | 820 | 825 | 11,000 | 825 |
| 1994-01-21 | 855 | 860 | 855 | 860 | 3,000 | 860 |
| 1994-01-20 | 855 | 855 | 855 | 855 | 10,000 | 855 |
| 1994-01-19 | 850 | 850 | 825 | 825 | 7,000 | 825 |
| 1994-01-18 | 830 | 849 | 830 | 840 | 17,000 | 840 |
| 1994-01-17 | 825 | 829 | 809 | 829 | 8,000 | 829 |
| 1994-01-14 | 810 | 811 | 809 | 809 | 5,000 | 809 |
| 1994-01-13 | 814 | 815 | 814 | 815 | 2,000 | 815 |
| 1994-01-12 | 790 | 830 | 790 | 814 | 17,000 | 814 |
| 1994-01-11 | 791 | 791 | 780 | 790 | 15,000 | 790 |
| 1994-01-10 | 736 | 766 | 736 | 766 | 10,000 | 766 |
| 1994-01-07 | 706 | 726 | 706 | 726 | 7,000 | 726 |
| 1994-01-06 | 700 | 710 | 700 | 705 | 8,000 | 705 |
| 1994-01-05 | 720 | 720 | 700 | 700 | 10,000 | 700 |
| 1994-01-04 | 710 | 710 | 700 | 700 | 4,000 | 700 |
分割・併合履歴 ： [1991-03-26]1株→1.06株
