4531 有機合成薬品工業(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-3063163563063133,000631
1996-12-2765465563063553,000635
1996-12-26630665630651960,000651
1996-12-2566867063063137,000631
1996-12-2467267266666611,000666
1996-12-2067969066166214,000662
1996-12-1966970066968223,000682
1996-12-1866066065365319,000653
1996-12-1766866866066013,000660
1996-12-1666566666266215,000662
1996-12-136626626626621,000662
1996-12-126806806716714,000671
1996-12-1168568568068011,000680
1996-12-106956956956953,000695
1996-12-096806806806805,000680
1996-12-066966966956954,000695
1996-12-056806956806959,000695
1996-12-046906956816814,000681
1996-12-0370070570070011,000700
1996-12-027007006906994,000699
1996-11-297057057007003,000700
1996-11-287257257167163,000716
1996-11-277307307307302,000730
1996-11-267357357357353,000735
1996-11-257417417357353,000735
1996-11-227367367357364,000736
1996-11-207307307307304,000730
1996-11-197357357307302,000730
1996-11-187307307307302,000730
1996-11-147307307307304,000730
1996-11-087307307307306,000730
1996-11-077307307307302,000730
1996-11-067217307217302,000730
1996-11-057307307307302,000730
1996-11-017297297297292,000729
1996-10-307117117107104,000710
1996-10-297187187107103,000710
1996-10-287207217207206,000720
1996-10-257417417417411,000741
1996-10-247217217207203,000720
1996-10-237207217207213,000721
1996-10-227317317217213,000721
1996-10-217417417417412,000741
1996-10-177217217217215,000721
1996-10-167167187167183,000718
1996-10-157107107107101,000710
1996-10-097267267237235,000723
1996-10-087507507257257,000725
1996-10-077367367367361,000736
1996-10-027457457377373,000737
1996-10-017367377367373,000737
1996-09-277407407407403,000740
1996-09-267417417417411,000741
1996-09-257367377367372,000737
1996-09-247367367317313,000731
1996-09-207417427407415,000741
1996-09-197427427407402,000740
1996-09-187427427407429,000742
1996-09-177427427427425,000742
1996-09-137427427407405,000740
1996-09-117427427427422,000742
1996-09-107387427387425,000742
1996-09-097377377377371,000737
1996-09-067377377367363,000736
1996-09-057407417367367,000736
1996-09-047507507507501,000750
1996-09-037557557557554,000755
1996-09-027337347337342,000734
1996-08-307317317317311,000731
1996-08-2975775773073015,000730
1996-08-287577577577573,000757
1996-08-277577577577572,000757
1996-08-2677778177177121,000771
1996-08-237767767767762,000776
1996-08-227807807727744,000774
1996-08-217587717587713,000771
1996-08-207607607507507,000750
1996-08-197607607507507,000750
1996-08-167807807807802,000780
1996-08-157357417357413,000741
1996-08-147317317317311,000731
1996-08-1373074072573012,000730
1996-08-127507507407404,000740
1996-08-097807807607604,000760
1996-08-087807907807858,000785
1996-08-077807807807806,000780
1996-08-067817817807804,000780
1996-08-0279079077078011,000780
1996-08-017997997997991,000799
1996-07-318008008008001,000800
1996-07-308108108008007,000800
1996-07-298108108058105,000810
1996-07-2680581080580521,000805
1996-07-258048058048053,000805
1996-07-248208208058058,000805
1996-07-238238238238231,000823
1996-07-228328328288282,000828
1996-07-198318428228429,000842
1996-07-188408408388385,000838
1996-07-178388408388403,000840
1996-07-158418418408403,000840
1996-07-128608608428424,000842
1996-07-118518518518511,000851
1996-07-108608608608601,000860
1996-07-098638708638703,000870
1996-07-088418508418434,000843
1996-07-0586086484084017,000840
1996-07-048558658558652,000865
1996-07-038618618568604,000860
1996-07-0289189186086010,000860
1996-07-018418618418619,000861
1996-06-2885085084085025,000850
1996-06-2788188185085028,000850
1996-06-2686086086086034,000860
1996-06-249799799789783,000978
1996-06-219801,000974999201,000999
1996-06-201,0101,0109801,000197,0001,000
1996-06-191,0201,030979995221,000995
1996-06-189501,0209501,020390,0001,020
1996-06-17920950919950102,000950
1996-06-1486291586291569,000915
1996-06-1385186185186117,000861
1996-06-1284584584584511,000845
1996-06-118468468468461,000846
1996-06-1084584584484518,000845
1996-06-0784385084384511,000845
1996-06-068438438438439,000843
1996-06-058378418378416,000841
1996-06-0482885782885710,000857
1996-06-038288288288281,000828
1996-05-318268268268267,000826
1996-05-308258258258251,000825
1996-05-2982882882682620,000826
1996-05-288308308308306,000830
1996-05-278308308268286,000828
1996-05-248418418408406,000840
1996-05-238518518508503,000850
1996-05-228418508418504,000850
1996-05-2185185184084018,000840
1996-05-2086887585185117,000851
1996-05-178458458458454,000845
1996-05-168508508358357,000835
1996-05-158408508308504,000850
1996-05-148508508508501,000850
1996-05-138638638638633,000863
1996-05-108288308288287,000828
1996-05-0984084082582613,000826
1996-05-088488488408407,000840
1996-05-078718718518517,000851
1996-05-0285086185086112,000861
1996-05-0187587685385311,000853
1996-04-268768808758757,000875
1996-04-258778788768786,000878
1996-04-248808808708796,000879
1996-04-2384187084187023,000870
1996-04-2284087084086917,000869
1996-04-1986486485085018,000850
1996-04-188808808548549,000854
1996-04-178818908708817,000881
1996-04-168908908808809,000880
1996-04-1587088786086015,000860
1996-04-128628628528604,000860
1996-04-118528528528521,000852
1996-04-108708758708746,000874
1996-04-098458708458706,000870
1996-04-088608608508503,000850
1996-04-0581683081682220,000822
1996-04-0485685684684611,000846
1996-04-038608608558556,000855
1996-04-028668668608606,000860
1996-04-018648668608659,000865
1996-03-2985086085086015,000860
1996-03-288508508508506,000850
1996-03-278528528508504,000850
1996-03-2685085084385015,000850
1996-03-2589089088888814,000888
1996-03-2285085084085012,000850
1996-03-218798808778809,000880
1996-03-1990091989889877,000898
1996-03-1581581581081214,000812
1996-03-1477578177078116,000781
1996-03-1382182180080018,000800
1996-03-128298298298291,000829
1996-03-1183283283083111,000831
1996-03-088408408318314,000831
1996-03-078608608608605,000860
1996-03-0684084083083021,000830
1996-03-058378408378402,000840
1996-03-0484084083283210,000832
1996-03-0185185183785019,000850
1996-02-298508508358357,000835
1996-02-2885085784585018,000850
1996-02-2786986983083019,000830
1996-02-2688188287187115,000871
1996-02-2387391087390140,000901
1996-02-2287587986187029,000870
1996-02-2189989987187546,000875
1996-02-20950950903903122,000903
1996-02-191,0001,040940940402,000940
1996-02-16906970881966306,000966
1996-02-15875921852896236,000896
1996-02-1478582078082043,000820
1996-02-1377178577178521,000785
1996-02-0977478576977618,000776
1996-02-087737757737752,000775
1996-02-0777678077477518,000775
1996-02-067707707507705,000770
1996-02-0580080077077012,000770
1996-02-0275080075080032,000800
1996-02-017507507507501,000750
1996-01-317507507417418,000741
1996-01-307347507347507,000750
1996-01-297347347347341,000734
1996-01-267327327317315,000731
1996-01-2576576573173110,000731
1996-01-247557557557554,000755
1996-01-237567567557553,000755
1996-01-227567577557554,000755
1996-01-197777777557552,000755
1996-01-1877677977677913,000779
1996-01-1780080077678924,000789
1996-01-1677580177579540,000795
1996-01-127527557527555,000755
1996-01-1175576075175221,000752
1996-01-107457657357654,000765
1996-01-097307457257458,000745
1996-01-087207237207236,000723
1996-01-047397397187184,000718

分割・併合履歴 : [1991-03-26]1株→1.06株