4531 有機合成薬品工業(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-303003002702703,000270
1997-12-292903002903004,000300
1997-12-262972972902903,000290
1997-12-2526228726228714,000287
1997-12-242902902872874,000287
1997-12-223113113003007,000300
1997-12-1932032031031112,000311
1997-12-183213213203205,000320
1997-12-173153203103209,000320
1997-12-163153153153153,000315
1997-12-1533033033033010,000330
1997-12-123793803603605,000360
1997-12-113953953903909,000390
1997-12-104004003903909,000390
1997-12-0937538537538513,000385
1997-12-083803803803803,000380
1997-12-053703803703809,000380
1997-12-043753753753758,000375
1997-12-033763803753803,000380
1997-12-023803803753755,000375
1997-12-013753753753751,000375
1997-11-283703703703701,000370
1997-11-2637037036836810,000368
1997-11-253703703703701,000370
1997-11-213953993953998,000399
1997-11-203993993933937,000393
1997-11-193904003854007,000400
1997-11-184004004004002,000400
1997-11-173854003854008,000400
1997-11-143923923913916,000391
1997-11-133903903903905,000390
1997-11-123903953903953,000395
1997-11-113953953953955,000395
1997-11-1039539839539511,000395
1997-11-0739039939039810,000398
1997-11-0639440039440012,000400
1997-11-053993993993993,000399
1997-10-313994003994004,000400
1997-10-304004004004003,000400
1997-10-294004004004002,000400
1997-10-284064064064061,000406
1997-10-274204204204204,000420
1997-10-2439739939039511,000395
1997-10-234144204004005,000400
1997-10-224004054004055,000405
1997-10-213984003983986,000398
1997-10-203983983983981,000398
1997-10-173903903903901,000390
1997-10-163873873863864,000386
1997-10-153853863853865,000386
1997-10-143853853753857,000385
1997-10-133803803803804,000380
1997-10-083703703703702,000370
1997-10-073673723673723,000372
1997-10-063513523513524,000352
1997-10-033493513493509,000350
1997-10-0235136335035117,000351
1997-10-0135035135035014,000350
1997-09-303693743693749,000374
1997-09-294004003943945,000394
1997-09-2641141240540519,000405
1997-09-2540641040641013,000410
1997-09-2440140940140913,000409
1997-09-2240040139840018,000400
1997-09-1939840039840015,000400
1997-09-184334334204209,000420
1997-09-174404404384383,000438
1997-09-1645045044044017,000440
1997-09-124644644524528,000452
1997-09-104614654614657,000465
1997-09-094554554554553,000455
1997-09-0545647045545518,000455
1997-09-044574594514519,000451
1997-09-0345245245045229,000452
1997-09-014594644514646,000464
1997-08-2946146146046016,000460
1997-08-284694694604603,000460
1997-08-2745746045746015,000460
1997-08-264604604564565,000456
1997-08-254594594594593,000459
1997-08-224604604554555,000455
1997-08-214564604564606,000460
1997-08-204554554554554,000455
1997-08-1945346345045018,000450
1997-08-184594604524526,000452
1997-08-154604604594595,000459
1997-08-144554654554659,000465
1997-08-1346046045545510,000455
1997-08-1247047047047011,000470
1997-08-1146547046547016,000470
1997-08-084704754604603,000460
1997-08-0749049048548512,000485
1997-08-064804804654807,000480
1997-08-054704704704701,000470
1997-08-044814814804805,000480
1997-08-0149049048148113,000481
1997-07-3149349348549018,000490
1997-07-3050050050050013,000500
1997-07-295015015015011,000501
1997-07-285005005005002,000500
1997-07-2550351050050076,000500
1997-07-245035045035035,000503
1997-07-235005005005004,000500
1997-07-2250750750050010,000500
1997-07-185255255055058,000505
1997-07-1750150650150610,000506
1997-07-1653053050050015,000500
1997-07-155225305225225,000522
1997-07-145205225205226,000522
1997-07-115215215215211,000521
1997-07-105205205205201,000520
1997-07-095205315205204,000520
1997-07-085215215215211,000521
1997-07-075015315015319,000531
1997-07-0453353351151116,000511
1997-07-0355055053653610,000536
1997-07-0254054553554011,000540
1997-07-015505505325327,000532
1997-06-3054654653353312,000533
1997-06-275375405365366,000536
1997-06-2653853853053721,000537
1997-06-2553553553053515,000535
1997-06-2454054053053013,000530
1997-06-2355155153553516,000535
1997-06-2056656656056033,000560
1997-06-1957557556056020,000560
1997-06-1858058357557518,000575
1997-06-175685775685776,000577
1997-06-1657157756157118,000571
1997-06-1357858156557157,000571
1997-06-125775785775783,000578
1997-06-115665705655669,000566
1997-06-1056356956056114,000561
1997-06-0956156156056013,000560
1997-06-065655705615613,000561
1997-06-055755755655658,000565
1997-06-0456957556557525,000575
1997-06-035675705675705,000570
1997-06-025675675675671,000567
1997-05-305835835655657,000565
1997-05-2956556556556514,000565
1997-05-285785785745746,000574
1997-05-2758258256157821,000578
1997-05-2656159055559011,000590
1997-05-235815905805806,000580
1997-05-2259159959059010,000590
1997-05-2159059159059014,000590
1997-05-2058959058558927,000589
1997-05-1958559058058057,000580
1997-05-1658959058058039,000580
1997-05-1556657156057058,000570
1997-05-1459059055355612,000556
1997-05-1355757055257024,000570
1997-05-1255255255055010,000550
1997-05-095505525505528,000552
1997-05-085605605505502,000550
1997-05-075515605515607,000560
1997-05-0656156456056211,000562
1997-05-0254655054054013,000540
1997-05-0152854552754012,000540
1997-04-305245265245262,000526
1997-04-285225225225222,000522
1997-04-255215215215213,000521
1997-04-245445455215456,000545
1997-04-235555555465508,000550
1997-04-2255155555055513,000555
1997-04-2154054052154015,000540
1997-04-184884964884908,000490
1997-04-174784794744799,000479
1997-04-164804804704703,000470
1997-04-154544804524809,000480
1997-04-144794794794791,000479
1997-04-114804804804804,000480
1997-04-1049149349049014,000490
1997-04-0952552549049013,000490
1997-04-085315315265269,000526
1997-04-075315325315316,000531
1997-04-045305305305308,000530
1997-04-035315315305305,000530
1997-04-025315315315313,000531
1997-04-0153054053053010,000530
1997-03-315305305305306,000530
1997-03-285405405315329,000532
1997-03-275425425425424,000542
1997-03-265425425415414,000541
1997-03-2554554554154129,000541
1997-03-2454054554054533,000545
1997-03-2155055054054024,000540
1997-03-1955056054855023,000550
1997-03-1854854954054826,000548
1997-03-1755255255055023,000550
1997-03-1455555555355334,000553
1997-03-135605605605608,000560
1997-03-1256056056056022,000560
1997-03-1157957956056113,000561
1997-03-1058058057558030,000580
1997-03-0758558558058016,000580
1997-03-0659159158058542,000585
1997-03-0559559559159118,000591
1997-03-0459559659359327,000593
1997-03-036036035955954,000595
1997-02-2860460559160510,000605
1997-02-2762062058158162,000581
1997-02-26630636605610297,000610
1997-02-2562064561564532,000645
1997-02-246056106056105,000610
1997-02-2159160559160114,000601
1997-02-2058659558659111,000591
1997-02-1959759758658611,000586
1997-02-1859759759759710,000597
1997-02-1759559558358723,000587
1997-02-1458659058058525,000585
1997-02-1358758758458415,000584
1997-02-1258959058558526,000585
1997-02-105895895895891,000589
1997-02-076066065895893,000589
1997-02-065866105866067,000606
1997-02-055855855855851,000585
1997-02-0459059058059020,000590
1997-02-0359359358558518,000585
1997-01-3162862859159117,000591
1997-01-306016016006003,000600
1997-01-2958058358058315,000583
1997-01-275815815805808,000580
1997-01-2460060059259210,000592
1997-01-2360761060060011,000600
1997-01-226016096016086,000608
1997-01-215925965925966,000596
1997-01-2062862859059024,000590
1997-01-1760160559859825,000598
1997-01-1660060060060017,000600
1997-01-1459059659059114,000591
1997-01-1359159157057514,000575
1997-01-1062062160060163,000601
1997-01-0962163062162145,000621
1997-01-0863663662562533,000625
1997-01-0764064563663641,000636
1997-01-0663164663063520,000635

分割・併合履歴 : [1991-03-26]1株→1.06株