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 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 300 | 300 | 270 | 270 | 3,000 | 270 |
| 1997-12-29 | 290 | 300 | 290 | 300 | 4,000 | 300 |
| 1997-12-26 | 297 | 297 | 290 | 290 | 3,000 | 290 |
| 1997-12-25 | 262 | 287 | 262 | 287 | 14,000 | 287 |
| 1997-12-24 | 290 | 290 | 287 | 287 | 4,000 | 287 |
| 1997-12-22 | 311 | 311 | 300 | 300 | 7,000 | 300 |
| 1997-12-19 | 320 | 320 | 310 | 311 | 12,000 | 311 |
| 1997-12-18 | 321 | 321 | 320 | 320 | 5,000 | 320 |
| 1997-12-17 | 315 | 320 | 310 | 320 | 9,000 | 320 |
| 1997-12-16 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 1997-12-15 | 330 | 330 | 330 | 330 | 10,000 | 330 |
| 1997-12-12 | 379 | 380 | 360 | 360 | 5,000 | 360 |
| 1997-12-11 | 395 | 395 | 390 | 390 | 9,000 | 390 |
| 1997-12-10 | 400 | 400 | 390 | 390 | 9,000 | 390 |
| 1997-12-09 | 375 | 385 | 375 | 385 | 13,000 | 385 |
| 1997-12-08 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1997-12-05 | 370 | 380 | 370 | 380 | 9,000 | 380 |
| 1997-12-04 | 375 | 375 | 375 | 375 | 8,000 | 375 |
| 1997-12-03 | 376 | 380 | 375 | 380 | 3,000 | 380 |
| 1997-12-02 | 380 | 380 | 375 | 375 | 5,000 | 375 |
| 1997-12-01 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1997-11-28 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1997-11-26 | 370 | 370 | 368 | 368 | 10,000 | 368 |
| 1997-11-25 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1997-11-21 | 395 | 399 | 395 | 399 | 8,000 | 399 |
| 1997-11-20 | 399 | 399 | 393 | 393 | 7,000 | 393 |
| 1997-11-19 | 390 | 400 | 385 | 400 | 7,000 | 400 |
| 1997-11-18 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1997-11-17 | 385 | 400 | 385 | 400 | 8,000 | 400 |
| 1997-11-14 | 392 | 392 | 391 | 391 | 6,000 | 391 |
| 1997-11-13 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 1997-11-12 | 390 | 395 | 390 | 395 | 3,000 | 395 |
| 1997-11-11 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 1997-11-10 | 395 | 398 | 395 | 395 | 11,000 | 395 |
| 1997-11-07 | 390 | 399 | 390 | 398 | 10,000 | 398 |
| 1997-11-06 | 394 | 400 | 394 | 400 | 12,000 | 400 |
| 1997-11-05 | 399 | 399 | 399 | 399 | 3,000 | 399 |
| 1997-10-31 | 399 | 400 | 399 | 400 | 4,000 | 400 |
| 1997-10-30 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 1997-10-29 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1997-10-28 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 1997-10-27 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 1997-10-24 | 397 | 399 | 390 | 395 | 11,000 | 395 |
| 1997-10-23 | 414 | 420 | 400 | 400 | 5,000 | 400 |
| 1997-10-22 | 400 | 405 | 400 | 405 | 5,000 | 405 |
| 1997-10-21 | 398 | 400 | 398 | 398 | 6,000 | 398 |
| 1997-10-20 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 1997-10-17 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1997-10-16 | 387 | 387 | 386 | 386 | 4,000 | 386 |
| 1997-10-15 | 385 | 386 | 385 | 386 | 5,000 | 386 |
| 1997-10-14 | 385 | 385 | 375 | 385 | 7,000 | 385 |
| 1997-10-13 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1997-10-08 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1997-10-07 | 367 | 372 | 367 | 372 | 3,000 | 372 |
| 1997-10-06 | 351 | 352 | 351 | 352 | 4,000 | 352 |
| 1997-10-03 | 349 | 351 | 349 | 350 | 9,000 | 350 |
| 1997-10-02 | 351 | 363 | 350 | 351 | 17,000 | 351 |
| 1997-10-01 | 350 | 351 | 350 | 350 | 14,000 | 350 |
| 1997-09-30 | 369 | 374 | 369 | 374 | 9,000 | 374 |
| 1997-09-29 | 400 | 400 | 394 | 394 | 5,000 | 394 |
| 1997-09-26 | 411 | 412 | 405 | 405 | 19,000 | 405 |
| 1997-09-25 | 406 | 410 | 406 | 410 | 13,000 | 410 |
| 1997-09-24 | 401 | 409 | 401 | 409 | 13,000 | 409 |
| 1997-09-22 | 400 | 401 | 398 | 400 | 18,000 | 400 |
| 1997-09-19 | 398 | 400 | 398 | 400 | 15,000 | 400 |
| 1997-09-18 | 433 | 433 | 420 | 420 | 9,000 | 420 |
| 1997-09-17 | 440 | 440 | 438 | 438 | 3,000 | 438 |
| 1997-09-16 | 450 | 450 | 440 | 440 | 17,000 | 440 |
| 1997-09-12 | 464 | 464 | 452 | 452 | 8,000 | 452 |
| 1997-09-10 | 461 | 465 | 461 | 465 | 7,000 | 465 |
| 1997-09-09 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 1997-09-05 | 456 | 470 | 455 | 455 | 18,000 | 455 |
| 1997-09-04 | 457 | 459 | 451 | 451 | 9,000 | 451 |
| 1997-09-03 | 452 | 452 | 450 | 452 | 29,000 | 452 |
| 1997-09-01 | 459 | 464 | 451 | 464 | 6,000 | 464 |
| 1997-08-29 | 461 | 461 | 460 | 460 | 16,000 | 460 |
| 1997-08-28 | 469 | 469 | 460 | 460 | 3,000 | 460 |
| 1997-08-27 | 457 | 460 | 457 | 460 | 15,000 | 460 |
| 1997-08-26 | 460 | 460 | 456 | 456 | 5,000 | 456 |
| 1997-08-25 | 459 | 459 | 459 | 459 | 3,000 | 459 |
| 1997-08-22 | 460 | 460 | 455 | 455 | 5,000 | 455 |
| 1997-08-21 | 456 | 460 | 456 | 460 | 6,000 | 460 |
| 1997-08-20 | 455 | 455 | 455 | 455 | 4,000 | 455 |
| 1997-08-19 | 453 | 463 | 450 | 450 | 18,000 | 450 |
| 1997-08-18 | 459 | 460 | 452 | 452 | 6,000 | 452 |
| 1997-08-15 | 460 | 460 | 459 | 459 | 5,000 | 459 |
| 1997-08-14 | 455 | 465 | 455 | 465 | 9,000 | 465 |
| 1997-08-13 | 460 | 460 | 455 | 455 | 10,000 | 455 |
| 1997-08-12 | 470 | 470 | 470 | 470 | 11,000 | 470 |
| 1997-08-11 | 465 | 470 | 465 | 470 | 16,000 | 470 |
| 1997-08-08 | 470 | 475 | 460 | 460 | 3,000 | 460 |
| 1997-08-07 | 490 | 490 | 485 | 485 | 12,000 | 485 |
| 1997-08-06 | 480 | 480 | 465 | 480 | 7,000 | 480 |
| 1997-08-05 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1997-08-04 | 481 | 481 | 480 | 480 | 5,000 | 480 |
| 1997-08-01 | 490 | 490 | 481 | 481 | 13,000 | 481 |
| 1997-07-31 | 493 | 493 | 485 | 490 | 18,000 | 490 |
| 1997-07-30 | 500 | 500 | 500 | 500 | 13,000 | 500 |
| 1997-07-29 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1997-07-28 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1997-07-25 | 503 | 510 | 500 | 500 | 76,000 | 500 |
| 1997-07-24 | 503 | 504 | 503 | 503 | 5,000 | 503 |
| 1997-07-23 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1997-07-22 | 507 | 507 | 500 | 500 | 10,000 | 500 |
| 1997-07-18 | 525 | 525 | 505 | 505 | 8,000 | 505 |
| 1997-07-17 | 501 | 506 | 501 | 506 | 10,000 | 506 |
| 1997-07-16 | 530 | 530 | 500 | 500 | 15,000 | 500 |
| 1997-07-15 | 522 | 530 | 522 | 522 | 5,000 | 522 |
| 1997-07-14 | 520 | 522 | 520 | 522 | 6,000 | 522 |
| 1997-07-11 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1997-07-10 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1997-07-09 | 520 | 531 | 520 | 520 | 4,000 | 520 |
| 1997-07-08 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1997-07-07 | 501 | 531 | 501 | 531 | 9,000 | 531 |
| 1997-07-04 | 533 | 533 | 511 | 511 | 16,000 | 511 |
| 1997-07-03 | 550 | 550 | 536 | 536 | 10,000 | 536 |
| 1997-07-02 | 540 | 545 | 535 | 540 | 11,000 | 540 |
| 1997-07-01 | 550 | 550 | 532 | 532 | 7,000 | 532 |
| 1997-06-30 | 546 | 546 | 533 | 533 | 12,000 | 533 |
| 1997-06-27 | 537 | 540 | 536 | 536 | 6,000 | 536 |
| 1997-06-26 | 538 | 538 | 530 | 537 | 21,000 | 537 |
| 1997-06-25 | 535 | 535 | 530 | 535 | 15,000 | 535 |
| 1997-06-24 | 540 | 540 | 530 | 530 | 13,000 | 530 |
| 1997-06-23 | 551 | 551 | 535 | 535 | 16,000 | 535 |
| 1997-06-20 | 566 | 566 | 560 | 560 | 33,000 | 560 |
| 1997-06-19 | 575 | 575 | 560 | 560 | 20,000 | 560 |
| 1997-06-18 | 580 | 583 | 575 | 575 | 18,000 | 575 |
| 1997-06-17 | 568 | 577 | 568 | 577 | 6,000 | 577 |
| 1997-06-16 | 571 | 577 | 561 | 571 | 18,000 | 571 |
| 1997-06-13 | 578 | 581 | 565 | 571 | 57,000 | 571 |
| 1997-06-12 | 577 | 578 | 577 | 578 | 3,000 | 578 |
| 1997-06-11 | 566 | 570 | 565 | 566 | 9,000 | 566 |
| 1997-06-10 | 563 | 569 | 560 | 561 | 14,000 | 561 |
| 1997-06-09 | 561 | 561 | 560 | 560 | 13,000 | 560 |
| 1997-06-06 | 565 | 570 | 561 | 561 | 3,000 | 561 |
| 1997-06-05 | 575 | 575 | 565 | 565 | 8,000 | 565 |
| 1997-06-04 | 569 | 575 | 565 | 575 | 25,000 | 575 |
| 1997-06-03 | 567 | 570 | 567 | 570 | 5,000 | 570 |
| 1997-06-02 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 1997-05-30 | 583 | 583 | 565 | 565 | 7,000 | 565 |
| 1997-05-29 | 565 | 565 | 565 | 565 | 14,000 | 565 |
| 1997-05-28 | 578 | 578 | 574 | 574 | 6,000 | 574 |
| 1997-05-27 | 582 | 582 | 561 | 578 | 21,000 | 578 |
| 1997-05-26 | 561 | 590 | 555 | 590 | 11,000 | 590 |
| 1997-05-23 | 581 | 590 | 580 | 580 | 6,000 | 580 |
| 1997-05-22 | 591 | 599 | 590 | 590 | 10,000 | 590 |
| 1997-05-21 | 590 | 591 | 590 | 590 | 14,000 | 590 |
| 1997-05-20 | 589 | 590 | 585 | 589 | 27,000 | 589 |
| 1997-05-19 | 585 | 590 | 580 | 580 | 57,000 | 580 |
| 1997-05-16 | 589 | 590 | 580 | 580 | 39,000 | 580 |
| 1997-05-15 | 566 | 571 | 560 | 570 | 58,000 | 570 |
| 1997-05-14 | 590 | 590 | 553 | 556 | 12,000 | 556 |
| 1997-05-13 | 557 | 570 | 552 | 570 | 24,000 | 570 |
| 1997-05-12 | 552 | 552 | 550 | 550 | 10,000 | 550 |
| 1997-05-09 | 550 | 552 | 550 | 552 | 8,000 | 552 |
| 1997-05-08 | 560 | 560 | 550 | 550 | 2,000 | 550 |
| 1997-05-07 | 551 | 560 | 551 | 560 | 7,000 | 560 |
| 1997-05-06 | 561 | 564 | 560 | 562 | 11,000 | 562 |
| 1997-05-02 | 546 | 550 | 540 | 540 | 13,000 | 540 |
| 1997-05-01 | 528 | 545 | 527 | 540 | 12,000 | 540 |
| 1997-04-30 | 524 | 526 | 524 | 526 | 2,000 | 526 |
| 1997-04-28 | 522 | 522 | 522 | 522 | 2,000 | 522 |
| 1997-04-25 | 521 | 521 | 521 | 521 | 3,000 | 521 |
| 1997-04-24 | 544 | 545 | 521 | 545 | 6,000 | 545 |
| 1997-04-23 | 555 | 555 | 546 | 550 | 8,000 | 550 |
| 1997-04-22 | 551 | 555 | 550 | 555 | 13,000 | 555 |
| 1997-04-21 | 540 | 540 | 521 | 540 | 15,000 | 540 |
| 1997-04-18 | 488 | 496 | 488 | 490 | 8,000 | 490 |
| 1997-04-17 | 478 | 479 | 474 | 479 | 9,000 | 479 |
| 1997-04-16 | 480 | 480 | 470 | 470 | 3,000 | 470 |
| 1997-04-15 | 454 | 480 | 452 | 480 | 9,000 | 480 |
| 1997-04-14 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 1997-04-11 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 1997-04-10 | 491 | 493 | 490 | 490 | 14,000 | 490 |
| 1997-04-09 | 525 | 525 | 490 | 490 | 13,000 | 490 |
| 1997-04-08 | 531 | 531 | 526 | 526 | 9,000 | 526 |
| 1997-04-07 | 531 | 532 | 531 | 531 | 6,000 | 531 |
| 1997-04-04 | 530 | 530 | 530 | 530 | 8,000 | 530 |
| 1997-04-03 | 531 | 531 | 530 | 530 | 5,000 | 530 |
| 1997-04-02 | 531 | 531 | 531 | 531 | 3,000 | 531 |
| 1997-04-01 | 530 | 540 | 530 | 530 | 10,000 | 530 |
| 1997-03-31 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 1997-03-28 | 540 | 540 | 531 | 532 | 9,000 | 532 |
| 1997-03-27 | 542 | 542 | 542 | 542 | 4,000 | 542 |
| 1997-03-26 | 542 | 542 | 541 | 541 | 4,000 | 541 |
| 1997-03-25 | 545 | 545 | 541 | 541 | 29,000 | 541 |
| 1997-03-24 | 540 | 545 | 540 | 545 | 33,000 | 545 |
| 1997-03-21 | 550 | 550 | 540 | 540 | 24,000 | 540 |
| 1997-03-19 | 550 | 560 | 548 | 550 | 23,000 | 550 |
| 1997-03-18 | 548 | 549 | 540 | 548 | 26,000 | 548 |
| 1997-03-17 | 552 | 552 | 550 | 550 | 23,000 | 550 |
| 1997-03-14 | 555 | 555 | 553 | 553 | 34,000 | 553 |
| 1997-03-13 | 560 | 560 | 560 | 560 | 8,000 | 560 |
| 1997-03-12 | 560 | 560 | 560 | 560 | 22,000 | 560 |
| 1997-03-11 | 579 | 579 | 560 | 561 | 13,000 | 561 |
| 1997-03-10 | 580 | 580 | 575 | 580 | 30,000 | 580 |
| 1997-03-07 | 585 | 585 | 580 | 580 | 16,000 | 580 |
| 1997-03-06 | 591 | 591 | 580 | 585 | 42,000 | 585 |
| 1997-03-05 | 595 | 595 | 591 | 591 | 18,000 | 591 |
| 1997-03-04 | 595 | 596 | 593 | 593 | 27,000 | 593 |
| 1997-03-03 | 603 | 603 | 595 | 595 | 4,000 | 595 |
| 1997-02-28 | 604 | 605 | 591 | 605 | 10,000 | 605 |
| 1997-02-27 | 620 | 620 | 581 | 581 | 62,000 | 581 |
| 1997-02-26 | 630 | 636 | 605 | 610 | 297,000 | 610 |
| 1997-02-25 | 620 | 645 | 615 | 645 | 32,000 | 645 |
| 1997-02-24 | 605 | 610 | 605 | 610 | 5,000 | 610 |
| 1997-02-21 | 591 | 605 | 591 | 601 | 14,000 | 601 |
| 1997-02-20 | 586 | 595 | 586 | 591 | 11,000 | 591 |
| 1997-02-19 | 597 | 597 | 586 | 586 | 11,000 | 586 |
| 1997-02-18 | 597 | 597 | 597 | 597 | 10,000 | 597 |
| 1997-02-17 | 595 | 595 | 583 | 587 | 23,000 | 587 |
| 1997-02-14 | 586 | 590 | 580 | 585 | 25,000 | 585 |
| 1997-02-13 | 587 | 587 | 584 | 584 | 15,000 | 584 |
| 1997-02-12 | 589 | 590 | 585 | 585 | 26,000 | 585 |
| 1997-02-10 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 1997-02-07 | 606 | 606 | 589 | 589 | 3,000 | 589 |
| 1997-02-06 | 586 | 610 | 586 | 606 | 7,000 | 606 |
| 1997-02-05 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1997-02-04 | 590 | 590 | 580 | 590 | 20,000 | 590 |
| 1997-02-03 | 593 | 593 | 585 | 585 | 18,000 | 585 |
| 1997-01-31 | 628 | 628 | 591 | 591 | 17,000 | 591 |
| 1997-01-30 | 601 | 601 | 600 | 600 | 3,000 | 600 |
| 1997-01-29 | 580 | 583 | 580 | 583 | 15,000 | 583 |
| 1997-01-27 | 581 | 581 | 580 | 580 | 8,000 | 580 |
| 1997-01-24 | 600 | 600 | 592 | 592 | 10,000 | 592 |
| 1997-01-23 | 607 | 610 | 600 | 600 | 11,000 | 600 |
| 1997-01-22 | 601 | 609 | 601 | 608 | 6,000 | 608 |
| 1997-01-21 | 592 | 596 | 592 | 596 | 6,000 | 596 |
| 1997-01-20 | 628 | 628 | 590 | 590 | 24,000 | 590 |
| 1997-01-17 | 601 | 605 | 598 | 598 | 25,000 | 598 |
| 1997-01-16 | 600 | 600 | 600 | 600 | 17,000 | 600 |
| 1997-01-14 | 590 | 596 | 590 | 591 | 14,000 | 591 |
| 1997-01-13 | 591 | 591 | 570 | 575 | 14,000 | 575 |
| 1997-01-10 | 620 | 621 | 600 | 601 | 63,000 | 601 |
| 1997-01-09 | 621 | 630 | 621 | 621 | 45,000 | 621 |
| 1997-01-08 | 636 | 636 | 625 | 625 | 33,000 | 625 |
| 1997-01-07 | 640 | 645 | 636 | 636 | 41,000 | 636 |
| 1997-01-06 | 631 | 646 | 630 | 635 | 20,000 | 635 |
分割・併合履歴 ： [1991-03-26]1株→1.06株
