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 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 631 | 635 | 630 | 631 | 33,000 | 631 |
| 1996-12-27 | 654 | 655 | 630 | 635 | 53,000 | 635 |
| 1996-12-26 | 630 | 665 | 630 | 651 | 960,000 | 651 |
| 1996-12-25 | 668 | 670 | 630 | 631 | 37,000 | 631 |
| 1996-12-24 | 672 | 672 | 666 | 666 | 11,000 | 666 |
| 1996-12-20 | 679 | 690 | 661 | 662 | 14,000 | 662 |
| 1996-12-19 | 669 | 700 | 669 | 682 | 23,000 | 682 |
| 1996-12-18 | 660 | 660 | 653 | 653 | 19,000 | 653 |
| 1996-12-17 | 668 | 668 | 660 | 660 | 13,000 | 660 |
| 1996-12-16 | 665 | 666 | 662 | 662 | 15,000 | 662 |
| 1996-12-13 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 1996-12-12 | 680 | 680 | 671 | 671 | 4,000 | 671 |
| 1996-12-11 | 685 | 685 | 680 | 680 | 11,000 | 680 |
| 1996-12-10 | 695 | 695 | 695 | 695 | 3,000 | 695 |
| 1996-12-09 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 1996-12-06 | 696 | 696 | 695 | 695 | 4,000 | 695 |
| 1996-12-05 | 680 | 695 | 680 | 695 | 9,000 | 695 |
| 1996-12-04 | 690 | 695 | 681 | 681 | 4,000 | 681 |
| 1996-12-03 | 700 | 705 | 700 | 700 | 11,000 | 700 |
| 1996-12-02 | 700 | 700 | 690 | 699 | 4,000 | 699 |
| 1996-11-29 | 705 | 705 | 700 | 700 | 3,000 | 700 |
| 1996-11-28 | 725 | 725 | 716 | 716 | 3,000 | 716 |
| 1996-11-27 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1996-11-26 | 735 | 735 | 735 | 735 | 3,000 | 735 |
| 1996-11-25 | 741 | 741 | 735 | 735 | 3,000 | 735 |
| 1996-11-22 | 736 | 736 | 735 | 736 | 4,000 | 736 |
| 1996-11-20 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 1996-11-19 | 735 | 735 | 730 | 730 | 2,000 | 730 |
| 1996-11-18 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1996-11-14 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 1996-11-08 | 730 | 730 | 730 | 730 | 6,000 | 730 |
| 1996-11-07 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1996-11-06 | 721 | 730 | 721 | 730 | 2,000 | 730 |
| 1996-11-05 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1996-11-01 | 729 | 729 | 729 | 729 | 2,000 | 729 |
| 1996-10-30 | 711 | 711 | 710 | 710 | 4,000 | 710 |
| 1996-10-29 | 718 | 718 | 710 | 710 | 3,000 | 710 |
| 1996-10-28 | 720 | 721 | 720 | 720 | 6,000 | 720 |
| 1996-10-25 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 1996-10-24 | 721 | 721 | 720 | 720 | 3,000 | 720 |
| 1996-10-23 | 720 | 721 | 720 | 721 | 3,000 | 721 |
| 1996-10-22 | 731 | 731 | 721 | 721 | 3,000 | 721 |
| 1996-10-21 | 741 | 741 | 741 | 741 | 2,000 | 741 |
| 1996-10-17 | 721 | 721 | 721 | 721 | 5,000 | 721 |
| 1996-10-16 | 716 | 718 | 716 | 718 | 3,000 | 718 |
| 1996-10-15 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1996-10-09 | 726 | 726 | 723 | 723 | 5,000 | 723 |
| 1996-10-08 | 750 | 750 | 725 | 725 | 7,000 | 725 |
| 1996-10-07 | 736 | 736 | 736 | 736 | 1,000 | 736 |
| 1996-10-02 | 745 | 745 | 737 | 737 | 3,000 | 737 |
| 1996-10-01 | 736 | 737 | 736 | 737 | 3,000 | 737 |
| 1996-09-27 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1996-09-26 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 1996-09-25 | 736 | 737 | 736 | 737 | 2,000 | 737 |
| 1996-09-24 | 736 | 736 | 731 | 731 | 3,000 | 731 |
| 1996-09-20 | 741 | 742 | 740 | 741 | 5,000 | 741 |
| 1996-09-19 | 742 | 742 | 740 | 740 | 2,000 | 740 |
| 1996-09-18 | 742 | 742 | 740 | 742 | 9,000 | 742 |
| 1996-09-17 | 742 | 742 | 742 | 742 | 5,000 | 742 |
| 1996-09-13 | 742 | 742 | 740 | 740 | 5,000 | 740 |
| 1996-09-11 | 742 | 742 | 742 | 742 | 2,000 | 742 |
| 1996-09-10 | 738 | 742 | 738 | 742 | 5,000 | 742 |
| 1996-09-09 | 737 | 737 | 737 | 737 | 1,000 | 737 |
| 1996-09-06 | 737 | 737 | 736 | 736 | 3,000 | 736 |
| 1996-09-05 | 740 | 741 | 736 | 736 | 7,000 | 736 |
| 1996-09-04 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1996-09-03 | 755 | 755 | 755 | 755 | 4,000 | 755 |
| 1996-09-02 | 733 | 734 | 733 | 734 | 2,000 | 734 |
| 1996-08-30 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 1996-08-29 | 757 | 757 | 730 | 730 | 15,000 | 730 |
| 1996-08-28 | 757 | 757 | 757 | 757 | 3,000 | 757 |
| 1996-08-27 | 757 | 757 | 757 | 757 | 2,000 | 757 |
| 1996-08-26 | 777 | 781 | 771 | 771 | 21,000 | 771 |
| 1996-08-23 | 776 | 776 | 776 | 776 | 2,000 | 776 |
| 1996-08-22 | 780 | 780 | 772 | 774 | 4,000 | 774 |
| 1996-08-21 | 758 | 771 | 758 | 771 | 3,000 | 771 |
| 1996-08-20 | 760 | 760 | 750 | 750 | 7,000 | 750 |
| 1996-08-19 | 760 | 760 | 750 | 750 | 7,000 | 750 |
| 1996-08-16 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1996-08-15 | 735 | 741 | 735 | 741 | 3,000 | 741 |
| 1996-08-14 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 1996-08-13 | 730 | 740 | 725 | 730 | 12,000 | 730 |
| 1996-08-12 | 750 | 750 | 740 | 740 | 4,000 | 740 |
| 1996-08-09 | 780 | 780 | 760 | 760 | 4,000 | 760 |
| 1996-08-08 | 780 | 790 | 780 | 785 | 8,000 | 785 |
| 1996-08-07 | 780 | 780 | 780 | 780 | 6,000 | 780 |
| 1996-08-06 | 781 | 781 | 780 | 780 | 4,000 | 780 |
| 1996-08-02 | 790 | 790 | 770 | 780 | 11,000 | 780 |
| 1996-08-01 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1996-07-31 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-07-30 | 810 | 810 | 800 | 800 | 7,000 | 800 |
| 1996-07-29 | 810 | 810 | 805 | 810 | 5,000 | 810 |
| 1996-07-26 | 805 | 810 | 805 | 805 | 21,000 | 805 |
| 1996-07-25 | 804 | 805 | 804 | 805 | 3,000 | 805 |
| 1996-07-24 | 820 | 820 | 805 | 805 | 8,000 | 805 |
| 1996-07-23 | 823 | 823 | 823 | 823 | 1,000 | 823 |
| 1996-07-22 | 832 | 832 | 828 | 828 | 2,000 | 828 |
| 1996-07-19 | 831 | 842 | 822 | 842 | 9,000 | 842 |
| 1996-07-18 | 840 | 840 | 838 | 838 | 5,000 | 838 |
| 1996-07-17 | 838 | 840 | 838 | 840 | 3,000 | 840 |
| 1996-07-15 | 841 | 841 | 840 | 840 | 3,000 | 840 |
| 1996-07-12 | 860 | 860 | 842 | 842 | 4,000 | 842 |
| 1996-07-11 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 1996-07-10 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1996-07-09 | 863 | 870 | 863 | 870 | 3,000 | 870 |
| 1996-07-08 | 841 | 850 | 841 | 843 | 4,000 | 843 |
| 1996-07-05 | 860 | 864 | 840 | 840 | 17,000 | 840 |
| 1996-07-04 | 855 | 865 | 855 | 865 | 2,000 | 865 |
| 1996-07-03 | 861 | 861 | 856 | 860 | 4,000 | 860 |
| 1996-07-02 | 891 | 891 | 860 | 860 | 10,000 | 860 |
| 1996-07-01 | 841 | 861 | 841 | 861 | 9,000 | 861 |
| 1996-06-28 | 850 | 850 | 840 | 850 | 25,000 | 850 |
| 1996-06-27 | 881 | 881 | 850 | 850 | 28,000 | 850 |
| 1996-06-26 | 860 | 860 | 860 | 860 | 34,000 | 860 |
| 1996-06-24 | 979 | 979 | 978 | 978 | 3,000 | 978 |
| 1996-06-21 | 980 | 1,000 | 974 | 999 | 201,000 | 999 |
| 1996-06-20 | 1,010 | 1,010 | 980 | 1,000 | 197,000 | 1,000 |
| 1996-06-19 | 1,020 | 1,030 | 979 | 995 | 221,000 | 995 |
| 1996-06-18 | 950 | 1,020 | 950 | 1,020 | 390,000 | 1,020 |
| 1996-06-17 | 920 | 950 | 919 | 950 | 102,000 | 950 |
| 1996-06-14 | 862 | 915 | 862 | 915 | 69,000 | 915 |
| 1996-06-13 | 851 | 861 | 851 | 861 | 17,000 | 861 |
| 1996-06-12 | 845 | 845 | 845 | 845 | 11,000 | 845 |
| 1996-06-11 | 846 | 846 | 846 | 846 | 1,000 | 846 |
| 1996-06-10 | 845 | 845 | 844 | 845 | 18,000 | 845 |
| 1996-06-07 | 843 | 850 | 843 | 845 | 11,000 | 845 |
| 1996-06-06 | 843 | 843 | 843 | 843 | 9,000 | 843 |
| 1996-06-05 | 837 | 841 | 837 | 841 | 6,000 | 841 |
| 1996-06-04 | 828 | 857 | 828 | 857 | 10,000 | 857 |
| 1996-06-03 | 828 | 828 | 828 | 828 | 1,000 | 828 |
| 1996-05-31 | 826 | 826 | 826 | 826 | 7,000 | 826 |
| 1996-05-30 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 1996-05-29 | 828 | 828 | 826 | 826 | 20,000 | 826 |
| 1996-05-28 | 830 | 830 | 830 | 830 | 6,000 | 830 |
| 1996-05-27 | 830 | 830 | 826 | 828 | 6,000 | 828 |
| 1996-05-24 | 841 | 841 | 840 | 840 | 6,000 | 840 |
| 1996-05-23 | 851 | 851 | 850 | 850 | 3,000 | 850 |
| 1996-05-22 | 841 | 850 | 841 | 850 | 4,000 | 850 |
| 1996-05-21 | 851 | 851 | 840 | 840 | 18,000 | 840 |
| 1996-05-20 | 868 | 875 | 851 | 851 | 17,000 | 851 |
| 1996-05-17 | 845 | 845 | 845 | 845 | 4,000 | 845 |
| 1996-05-16 | 850 | 850 | 835 | 835 | 7,000 | 835 |
| 1996-05-15 | 840 | 850 | 830 | 850 | 4,000 | 850 |
| 1996-05-14 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1996-05-13 | 863 | 863 | 863 | 863 | 3,000 | 863 |
| 1996-05-10 | 828 | 830 | 828 | 828 | 7,000 | 828 |
| 1996-05-09 | 840 | 840 | 825 | 826 | 13,000 | 826 |
| 1996-05-08 | 848 | 848 | 840 | 840 | 7,000 | 840 |
| 1996-05-07 | 871 | 871 | 851 | 851 | 7,000 | 851 |
| 1996-05-02 | 850 | 861 | 850 | 861 | 12,000 | 861 |
| 1996-05-01 | 875 | 876 | 853 | 853 | 11,000 | 853 |
| 1996-04-26 | 876 | 880 | 875 | 875 | 7,000 | 875 |
| 1996-04-25 | 877 | 878 | 876 | 878 | 6,000 | 878 |
| 1996-04-24 | 880 | 880 | 870 | 879 | 6,000 | 879 |
| 1996-04-23 | 841 | 870 | 841 | 870 | 23,000 | 870 |
| 1996-04-22 | 840 | 870 | 840 | 869 | 17,000 | 869 |
| 1996-04-19 | 864 | 864 | 850 | 850 | 18,000 | 850 |
| 1996-04-18 | 880 | 880 | 854 | 854 | 9,000 | 854 |
| 1996-04-17 | 881 | 890 | 870 | 881 | 7,000 | 881 |
| 1996-04-16 | 890 | 890 | 880 | 880 | 9,000 | 880 |
| 1996-04-15 | 870 | 887 | 860 | 860 | 15,000 | 860 |
| 1996-04-12 | 862 | 862 | 852 | 860 | 4,000 | 860 |
| 1996-04-11 | 852 | 852 | 852 | 852 | 1,000 | 852 |
| 1996-04-10 | 870 | 875 | 870 | 874 | 6,000 | 874 |
| 1996-04-09 | 845 | 870 | 845 | 870 | 6,000 | 870 |
| 1996-04-08 | 860 | 860 | 850 | 850 | 3,000 | 850 |
| 1996-04-05 | 816 | 830 | 816 | 822 | 20,000 | 822 |
| 1996-04-04 | 856 | 856 | 846 | 846 | 11,000 | 846 |
| 1996-04-03 | 860 | 860 | 855 | 855 | 6,000 | 855 |
| 1996-04-02 | 866 | 866 | 860 | 860 | 6,000 | 860 |
| 1996-04-01 | 864 | 866 | 860 | 865 | 9,000 | 865 |
| 1996-03-29 | 850 | 860 | 850 | 860 | 15,000 | 860 |
| 1996-03-28 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 1996-03-27 | 852 | 852 | 850 | 850 | 4,000 | 850 |
| 1996-03-26 | 850 | 850 | 843 | 850 | 15,000 | 850 |
| 1996-03-25 | 890 | 890 | 888 | 888 | 14,000 | 888 |
| 1996-03-22 | 850 | 850 | 840 | 850 | 12,000 | 850 |
| 1996-03-21 | 879 | 880 | 877 | 880 | 9,000 | 880 |
| 1996-03-19 | 900 | 919 | 898 | 898 | 77,000 | 898 |
| 1996-03-15 | 815 | 815 | 810 | 812 | 14,000 | 812 |
| 1996-03-14 | 775 | 781 | 770 | 781 | 16,000 | 781 |
| 1996-03-13 | 821 | 821 | 800 | 800 | 18,000 | 800 |
| 1996-03-12 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 1996-03-11 | 832 | 832 | 830 | 831 | 11,000 | 831 |
| 1996-03-08 | 840 | 840 | 831 | 831 | 4,000 | 831 |
| 1996-03-07 | 860 | 860 | 860 | 860 | 5,000 | 860 |
| 1996-03-06 | 840 | 840 | 830 | 830 | 21,000 | 830 |
| 1996-03-05 | 837 | 840 | 837 | 840 | 2,000 | 840 |
| 1996-03-04 | 840 | 840 | 832 | 832 | 10,000 | 832 |
| 1996-03-01 | 851 | 851 | 837 | 850 | 19,000 | 850 |
| 1996-02-29 | 850 | 850 | 835 | 835 | 7,000 | 835 |
| 1996-02-28 | 850 | 857 | 845 | 850 | 18,000 | 850 |
| 1996-02-27 | 869 | 869 | 830 | 830 | 19,000 | 830 |
| 1996-02-26 | 881 | 882 | 871 | 871 | 15,000 | 871 |
| 1996-02-23 | 873 | 910 | 873 | 901 | 40,000 | 901 |
| 1996-02-22 | 875 | 879 | 861 | 870 | 29,000 | 870 |
| 1996-02-21 | 899 | 899 | 871 | 875 | 46,000 | 875 |
| 1996-02-20 | 950 | 950 | 903 | 903 | 122,000 | 903 |
| 1996-02-19 | 1,000 | 1,040 | 940 | 940 | 402,000 | 940 |
| 1996-02-16 | 906 | 970 | 881 | 966 | 306,000 | 966 |
| 1996-02-15 | 875 | 921 | 852 | 896 | 236,000 | 896 |
| 1996-02-14 | 785 | 820 | 780 | 820 | 43,000 | 820 |
| 1996-02-13 | 771 | 785 | 771 | 785 | 21,000 | 785 |
| 1996-02-09 | 774 | 785 | 769 | 776 | 18,000 | 776 |
| 1996-02-08 | 773 | 775 | 773 | 775 | 2,000 | 775 |
| 1996-02-07 | 776 | 780 | 774 | 775 | 18,000 | 775 |
| 1996-02-06 | 770 | 770 | 750 | 770 | 5,000 | 770 |
| 1996-02-05 | 800 | 800 | 770 | 770 | 12,000 | 770 |
| 1996-02-02 | 750 | 800 | 750 | 800 | 32,000 | 800 |
| 1996-02-01 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1996-01-31 | 750 | 750 | 741 | 741 | 8,000 | 741 |
| 1996-01-30 | 734 | 750 | 734 | 750 | 7,000 | 750 |
| 1996-01-29 | 734 | 734 | 734 | 734 | 1,000 | 734 |
| 1996-01-26 | 732 | 732 | 731 | 731 | 5,000 | 731 |
| 1996-01-25 | 765 | 765 | 731 | 731 | 10,000 | 731 |
| 1996-01-24 | 755 | 755 | 755 | 755 | 4,000 | 755 |
| 1996-01-23 | 756 | 756 | 755 | 755 | 3,000 | 755 |
| 1996-01-22 | 756 | 757 | 755 | 755 | 4,000 | 755 |
| 1996-01-19 | 777 | 777 | 755 | 755 | 2,000 | 755 |
| 1996-01-18 | 776 | 779 | 776 | 779 | 13,000 | 779 |
| 1996-01-17 | 800 | 800 | 776 | 789 | 24,000 | 789 |
| 1996-01-16 | 775 | 801 | 775 | 795 | 40,000 | 795 |
| 1996-01-12 | 752 | 755 | 752 | 755 | 5,000 | 755 |
| 1996-01-11 | 755 | 760 | 751 | 752 | 21,000 | 752 |
| 1996-01-10 | 745 | 765 | 735 | 765 | 4,000 | 765 |
| 1996-01-09 | 730 | 745 | 725 | 745 | 8,000 | 745 |
| 1996-01-08 | 720 | 723 | 720 | 723 | 6,000 | 723 |
| 1996-01-04 | 739 | 739 | 718 | 718 | 4,000 | 718 |
分割・併合履歴 ： [1991-03-26]1株→1.06株
