4531 有機合成薬品工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 729 | 729 | 729 | 729 | 7,000 | 729 |
| 1995-12-28 | 710 | 730 | 700 | 730 | 10,000 | 730 |
| 1995-12-27 | 720 | 729 | 710 | 710 | 7,000 | 710 |
| 1995-12-26 | 710 | 710 | 700 | 710 | 9,000 | 710 |
| 1995-12-25 | 720 | 720 | 710 | 710 | 14,000 | 710 |
| 1995-12-22 | 722 | 722 | 712 | 712 | 2,000 | 712 |
| 1995-12-21 | 702 | 712 | 702 | 702 | 9,000 | 702 |
| 1995-12-20 | 711 | 725 | 696 | 696 | 8,000 | 696 |
| 1995-12-19 | 710 | 710 | 710 | 710 | 6,000 | 710 |
| 1995-12-18 | 730 | 735 | 730 | 735 | 3,000 | 735 |
| 1995-12-15 | 731 | 731 | 730 | 730 | 4,000 | 730 |
| 1995-12-14 | 740 | 740 | 730 | 730 | 24,000 | 730 |
| 1995-12-13 | 755 | 755 | 740 | 740 | 8,000 | 740 |
| 1995-12-12 | 765 | 770 | 742 | 745 | 24,000 | 745 |
| 1995-12-11 | 750 | 781 | 745 | 765 | 81,000 | 765 |
| 1995-12-08 | 701 | 748 | 700 | 730 | 66,000 | 730 |
| 1995-12-07 | 700 | 705 | 700 | 700 | 24,000 | 700 |
| 1995-12-06 | 687 | 688 | 687 | 687 | 10,000 | 687 |
| 1995-12-05 | 690 | 690 | 686 | 686 | 21,000 | 686 |
| 1995-12-04 | 700 | 700 | 691 | 692 | 11,000 | 692 |
| 1995-12-01 | 700 | 700 | 690 | 690 | 8,000 | 690 |
| 1995-11-30 | 691 | 700 | 691 | 697 | 25,000 | 697 |
| 1995-11-29 | 691 | 691 | 690 | 690 | 2,000 | 690 |
| 1995-11-28 | 690 | 691 | 690 | 691 | 8,000 | 691 |
| 1995-11-27 | 690 | 710 | 685 | 685 | 10,000 | 685 |
| 1995-11-24 | 690 | 690 | 680 | 680 | 16,000 | 680 |
| 1995-11-22 | 675 | 675 | 670 | 670 | 5,000 | 670 |
| 1995-11-21 | 690 | 690 | 690 | 690 | 6,000 | 690 |
| 1995-11-20 | 670 | 670 | 650 | 659 | 9,000 | 659 |
| 1995-11-17 | 652 | 671 | 652 | 660 | 11,000 | 660 |
| 1995-11-16 | 670 | 670 | 650 | 650 | 5,000 | 650 |
| 1995-11-15 | 671 | 689 | 671 | 689 | 3,000 | 689 |
| 1995-11-14 | 699 | 699 | 679 | 679 | 2,000 | 679 |
| 1995-11-13 | 720 | 728 | 720 | 725 | 10,000 | 725 |
| 1995-11-10 | 680 | 739 | 680 | 710 | 52,000 | 710 |
| 1995-11-09 | 693 | 693 | 680 | 680 | 7,000 | 680 |
| 1995-11-07 | 630 | 633 | 630 | 633 | 3,000 | 633 |
| 1995-11-06 | 640 | 640 | 631 | 631 | 5,000 | 631 |
| 1995-11-02 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1995-11-01 | 630 | 632 | 630 | 631 | 5,000 | 631 |
| 1995-10-31 | 625 | 625 | 625 | 625 | 4,000 | 625 |
| 1995-10-30 | 625 | 625 | 608 | 608 | 3,000 | 608 |
| 1995-10-27 | 653 | 653 | 625 | 625 | 6,000 | 625 |
| 1995-10-26 | 660 | 660 | 650 | 650 | 2,000 | 650 |
| 1995-10-25 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1995-10-23 | 689 | 689 | 689 | 689 | 1,000 | 689 |
| 1995-10-19 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1995-10-18 | 680 | 694 | 680 | 694 | 2,000 | 694 |
| 1995-10-17 | 653 | 653 | 653 | 653 | 1,000 | 653 |
| 1995-10-16 | 660 | 660 | 650 | 652 | 8,000 | 652 |
| 1995-10-13 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 1995-10-12 | 682 | 682 | 682 | 682 | 1,000 | 682 |
| 1995-10-11 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 1995-10-06 | 670 | 670 | 661 | 661 | 2,000 | 661 |
| 1995-10-05 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 1995-10-03 | 700 | 700 | 690 | 690 | 2,000 | 690 |
| 1995-10-02 | 699 | 699 | 689 | 689 | 2,000 | 689 |
| 1995-09-29 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1995-09-28 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1995-09-27 | 730 | 730 | 710 | 710 | 2,000 | 710 |
| 1995-09-25 | 740 | 740 | 739 | 739 | 3,000 | 739 |
| 1995-09-22 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1995-09-21 | 750 | 750 | 740 | 740 | 5,000 | 740 |
| 1995-09-20 | 721 | 750 | 721 | 750 | 9,000 | 750 |
| 1995-09-19 | 711 | 711 | 711 | 711 | 1,000 | 711 |
| 1995-09-18 | 681 | 691 | 681 | 691 | 2,000 | 691 |
| 1995-09-14 | 679 | 679 | 670 | 670 | 4,000 | 670 |
| 1995-09-13 | 670 | 679 | 670 | 675 | 11,000 | 675 |
| 1995-09-12 | 663 | 669 | 663 | 669 | 3,000 | 669 |
| 1995-09-11 | 690 | 690 | 661 | 662 | 8,000 | 662 |
| 1995-09-08 | 689 | 690 | 689 | 690 | 3,000 | 690 |
| 1995-09-07 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1995-09-06 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1995-09-04 | 730 | 730 | 720 | 720 | 9,000 | 720 |
| 1995-09-01 | 755 | 755 | 740 | 740 | 14,000 | 740 |
| 1995-08-31 | 779 | 779 | 765 | 765 | 19,000 | 765 |
| 1995-08-29 | 850 | 850 | 848 | 848 | 65,000 | 848 |
| 1995-08-25 | 716 | 716 | 700 | 710 | 55,000 | 710 |
| 1995-08-24 | 630 | 650 | 630 | 650 | 4,000 | 650 |
| 1995-08-23 | 630 | 630 | 620 | 620 | 3,000 | 620 |
| 1995-08-22 | 640 | 640 | 630 | 640 | 5,000 | 640 |
| 1995-08-21 | 650 | 650 | 640 | 640 | 4,000 | 640 |
| 1995-08-18 | 629 | 629 | 629 | 629 | 3,000 | 629 |
| 1995-08-17 | 610 | 610 | 600 | 600 | 27,000 | 600 |
| 1995-08-16 | 651 | 651 | 630 | 630 | 17,000 | 630 |
| 1995-08-15 | 621 | 621 | 621 | 621 | 2,000 | 621 |
| 1995-08-14 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 1995-08-11 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1995-08-10 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1995-08-09 | 570 | 572 | 570 | 572 | 2,000 | 572 |
| 1995-08-08 | 600 | 600 | 590 | 590 | 8,000 | 590 |
| 1995-08-07 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 1995-08-04 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 1995-08-02 | 630 | 630 | 600 | 600 | 3,000 | 600 |
| 1995-08-01 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1995-07-31 | 610 | 620 | 610 | 620 | 7,000 | 620 |
| 1995-07-26 | 644 | 644 | 644 | 644 | 3,000 | 644 |
| 1995-07-25 | 644 | 644 | 644 | 644 | 4,000 | 644 |
| 1995-07-24 | 624 | 624 | 624 | 624 | 7,000 | 624 |
| 1995-07-21 | 625 | 625 | 616 | 623 | 6,000 | 623 |
| 1995-07-20 | 650 | 650 | 635 | 635 | 5,000 | 635 |
| 1995-07-19 | 640 | 650 | 640 | 650 | 3,000 | 650 |
| 1995-07-18 | 640 | 640 | 635 | 635 | 5,000 | 635 |
| 1995-07-17 | 628 | 630 | 628 | 630 | 4,000 | 630 |
| 1995-07-14 | 626 | 627 | 626 | 627 | 4,000 | 627 |
| 1995-07-13 | 611 | 625 | 605 | 625 | 7,000 | 625 |
| 1995-07-12 | 610 | 621 | 600 | 600 | 12,000 | 600 |
| 1995-07-11 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1995-07-10 | 600 | 610 | 600 | 610 | 5,000 | 610 |
| 1995-07-06 | 580 | 580 | 560 | 560 | 4,000 | 560 |
| 1995-07-05 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 1995-07-04 | 600 | 620 | 600 | 620 | 2,000 | 620 |
| 1995-07-03 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1995-06-30 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 1995-06-28 | 560 | 565 | 560 | 565 | 3,000 | 565 |
| 1995-06-27 | 559 | 560 | 559 | 560 | 2,000 | 560 |
| 1995-06-26 | 567 | 567 | 565 | 565 | 4,000 | 565 |
| 1995-06-23 | 569 | 569 | 550 | 569 | 6,000 | 569 |
| 1995-06-22 | 560 | 570 | 560 | 570 | 3,000 | 570 |
| 1995-06-21 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1995-06-20 | 580 | 580 | 580 | 580 | 7,000 | 580 |
| 1995-06-19 | 570 | 570 | 550 | 550 | 6,000 | 550 |
| 1995-06-16 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1995-06-15 | 530 | 530 | 520 | 520 | 6,000 | 520 |
| 1995-06-14 | 550 | 550 | 530 | 530 | 13,000 | 530 |
| 1995-06-12 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1995-06-09 | 595 | 595 | 590 | 590 | 5,000 | 590 |
| 1995-06-08 | 591 | 600 | 591 | 600 | 3,000 | 600 |
| 1995-06-07 | 600 | 600 | 590 | 590 | 4,000 | 590 |
| 1995-06-06 | 600 | 610 | 590 | 600 | 7,000 | 600 |
| 1995-06-05 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1995-06-02 | 590 | 600 | 590 | 600 | 5,000 | 600 |
| 1995-06-01 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1995-05-30 | 624 | 625 | 624 | 625 | 3,000 | 625 |
| 1995-05-29 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1995-05-26 | 650 | 650 | 630 | 630 | 4,000 | 630 |
| 1995-05-25 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1995-05-23 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1995-05-22 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1995-05-18 | 700 | 700 | 680 | 680 | 3,000 | 680 |
| 1995-05-17 | 680 | 700 | 680 | 700 | 2,000 | 700 |
| 1995-05-16 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1995-05-15 | 720 | 720 | 719 | 719 | 4,000 | 719 |
| 1995-05-12 | 700 | 720 | 700 | 720 | 3,000 | 720 |
| 1995-05-11 | 701 | 701 | 700 | 700 | 2,000 | 700 |
| 1995-05-10 | 700 | 701 | 700 | 701 | 5,000 | 701 |
| 1995-05-09 | 706 | 706 | 700 | 700 | 13,000 | 700 |
| 1995-05-08 | 710 | 710 | 705 | 705 | 14,000 | 705 |
| 1995-05-02 | 710 | 710 | 700 | 710 | 10,000 | 710 |
| 1995-05-01 | 700 | 710 | 700 | 700 | 5,000 | 700 |
| 1995-04-28 | 710 | 710 | 700 | 700 | 7,000 | 700 |
| 1995-04-27 | 701 | 719 | 701 | 719 | 11,000 | 719 |
| 1995-04-26 | 710 | 710 | 700 | 700 | 7,000 | 700 |
| 1995-04-25 | 719 | 719 | 710 | 710 | 36,000 | 710 |
| 1995-04-24 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 1995-04-21 | 722 | 723 | 720 | 720 | 6,000 | 720 |
| 1995-04-20 | 720 | 722 | 720 | 722 | 6,000 | 722 |
| 1995-04-19 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 1995-04-18 | 721 | 721 | 721 | 721 | 1,000 | 721 |
| 1995-04-17 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1995-04-14 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1995-04-13 | 724 | 725 | 720 | 720 | 9,000 | 720 |
| 1995-04-11 | 736 | 740 | 735 | 735 | 4,000 | 735 |
| 1995-04-10 | 725 | 725 | 721 | 721 | 3,000 | 721 |
| 1995-04-07 | 735 | 735 | 725 | 725 | 3,000 | 725 |
| 1995-04-06 | 725 | 745 | 725 | 740 | 9,000 | 740 |
| 1995-04-05 | 730 | 740 | 730 | 730 | 5,000 | 730 |
| 1995-04-03 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1995-03-31 | 785 | 799 | 785 | 786 | 8,000 | 786 |
| 1995-03-30 | 740 | 780 | 740 | 780 | 6,000 | 780 |
| 1995-03-29 | 747 | 747 | 747 | 747 | 2,000 | 747 |
| 1995-03-28 | 735 | 736 | 735 | 736 | 2,000 | 736 |
| 1995-03-27 | 729 | 730 | 729 | 730 | 5,000 | 730 |
| 1995-03-24 | 740 | 740 | 720 | 729 | 4,000 | 729 |
| 1995-03-23 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1995-03-22 | 775 | 780 | 775 | 780 | 3,000 | 780 |
| 1995-03-20 | 780 | 781 | 775 | 775 | 7,000 | 775 |
| 1995-03-16 | 790 | 800 | 780 | 780 | 12,000 | 780 |
| 1995-03-15 | 799 | 799 | 790 | 790 | 9,000 | 790 |
| 1995-03-14 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1995-03-10 | 801 | 801 | 800 | 800 | 5,000 | 800 |
| 1995-03-09 | 810 | 810 | 800 | 800 | 5,000 | 800 |
| 1995-03-08 | 811 | 811 | 800 | 800 | 7,000 | 800 |
| 1995-03-07 | 815 | 825 | 815 | 825 | 10,000 | 825 |
| 1995-03-06 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1995-03-03 | 806 | 807 | 806 | 807 | 4,000 | 807 |
| 1995-03-02 | 805 | 806 | 795 | 806 | 8,000 | 806 |
| 1995-03-01 | 810 | 810 | 800 | 801 | 3,000 | 801 |
| 1995-02-28 | 791 | 801 | 791 | 800 | 9,000 | 800 |
| 1995-02-27 | 809 | 809 | 790 | 790 | 14,000 | 790 |
| 1995-02-24 | 807 | 817 | 803 | 803 | 7,000 | 803 |
| 1995-02-23 | 834 | 835 | 825 | 825 | 5,000 | 825 |
| 1995-02-22 | 837 | 850 | 835 | 835 | 6,000 | 835 |
| 1995-02-21 | 821 | 836 | 820 | 836 | 5,000 | 836 |
| 1995-02-20 | 835 | 835 | 801 | 801 | 7,000 | 801 |
| 1995-02-17 | 835 | 845 | 831 | 840 | 13,000 | 840 |
| 1995-02-16 | 840 | 840 | 835 | 835 | 9,000 | 835 |
| 1995-02-15 | 840 | 840 | 831 | 831 | 7,000 | 831 |
| 1995-02-13 | 899 | 899 | 895 | 895 | 8,000 | 895 |
| 1995-02-10 | 904 | 904 | 880 | 882 | 25,000 | 882 |
| 1995-02-09 | 910 | 975 | 910 | 930 | 125,000 | 930 |
| 1995-02-08 | 880 | 900 | 880 | 900 | 70,000 | 900 |
| 1995-02-06 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 1995-02-03 | 786 | 796 | 786 | 796 | 4,000 | 796 |
| 1995-02-02 | 786 | 786 | 785 | 785 | 7,000 | 785 |
| 1995-02-01 | 791 | 791 | 780 | 780 | 21,000 | 780 |
| 1995-01-31 | 791 | 800 | 781 | 784 | 20,000 | 784 |
| 1995-01-30 | 800 | 815 | 790 | 790 | 27,000 | 790 |
| 1995-01-27 | 830 | 830 | 800 | 810 | 20,000 | 810 |
| 1995-01-26 | 861 | 861 | 840 | 840 | 10,000 | 840 |
| 1995-01-25 | 871 | 895 | 866 | 871 | 14,000 | 871 |
| 1995-01-24 | 867 | 878 | 867 | 867 | 21,000 | 867 |
| 1995-01-23 | 929 | 930 | 917 | 918 | 21,000 | 918 |
| 1995-01-20 | 950 | 970 | 929 | 930 | 174,000 | 930 |
| 1995-01-18 | 783 | 823 | 782 | 823 | 18,000 | 823 |
| 1995-01-17 | 795 | 795 | 781 | 781 | 7,000 | 781 |
| 1995-01-13 | 789 | 799 | 789 | 790 | 3,000 | 790 |
| 1995-01-12 | 784 | 794 | 784 | 788 | 6,000 | 788 |
| 1995-01-11 | 800 | 800 | 780 | 780 | 11,000 | 780 |
| 1995-01-10 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1995-01-09 | 800 | 800 | 782 | 790 | 18,000 | 790 |
| 1995-01-06 | 816 | 816 | 800 | 800 | 5,000 | 800 |
| 1995-01-05 | 840 | 840 | 840 | 840 | 3,000 | 840 |
| 1995-01-04 | 850 | 850 | 841 | 841 | 3,000 | 841 |
分割・併合履歴 ： [1991-03-26]1株→1.06株
