4531 有機合成薬品工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 1998-12-29 | 260 | 261 | 260 | 261 | 2,000 | 261 |
| 1998-12-28 | 260 | 260 | 260 | 260 | 9,000 | 260 |
| 1998-12-25 | 270 | 270 | 269 | 270 | 10,000 | 270 |
| 1998-12-24 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 1998-12-22 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1998-12-21 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 1998-12-17 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 1998-12-16 | 260 | 261 | 260 | 261 | 5,000 | 261 |
| 1998-12-15 | 280 | 280 | 270 | 270 | 8,000 | 270 |
| 1998-12-14 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1998-12-11 | 289 | 289 | 289 | 289 | 3,000 | 289 |
| 1998-12-10 | 300 | 300 | 290 | 290 | 9,000 | 290 |
| 1998-12-09 | 276 | 276 | 275 | 275 | 2,000 | 275 |
| 1998-12-08 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1998-12-04 | 280 | 280 | 270 | 270 | 6,000 | 270 |
| 1998-12-03 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1998-12-02 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1998-12-01 | 290 | 290 | 280 | 280 | 8,000 | 280 |
| 1998-11-30 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1998-11-27 | 275 | 285 | 275 | 285 | 10,000 | 285 |
| 1998-11-26 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 1998-11-24 | 260 | 270 | 260 | 270 | 7,000 | 270 |
| 1998-11-19 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 1998-11-18 | 261 | 261 | 260 | 260 | 5,000 | 260 |
| 1998-11-16 | 248 | 260 | 248 | 260 | 3,000 | 260 |
| 1998-11-13 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 1998-11-12 | 246 | 246 | 245 | 245 | 2,000 | 245 |
| 1998-11-11 | 250 | 250 | 241 | 241 | 4,000 | 241 |
| 1998-11-10 | 250 | 250 | 250 | 250 | 9,000 | 250 |
| 1998-11-09 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 1998-11-06 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1998-11-05 | 275 | 275 | 260 | 260 | 8,000 | 260 |
| 1998-11-02 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1998-10-27 | 250 | 252 | 250 | 252 | 3,000 | 252 |
| 1998-10-26 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1998-10-23 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1998-10-22 | 260 | 260 | 250 | 250 | 19,000 | 250 |
| 1998-10-21 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1998-10-20 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1998-10-19 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1998-10-16 | 250 | 250 | 240 | 240 | 8,000 | 240 |
| 1998-10-15 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 1998-10-14 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1998-10-13 | 250 | 250 | 245 | 245 | 3,000 | 245 |
| 1998-10-12 | 250 | 251 | 250 | 251 | 2,000 | 251 |
| 1998-10-09 | 250 | 260 | 250 | 250 | 4,000 | 250 |
| 1998-10-07 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1998-10-06 | 231 | 270 | 230 | 230 | 8,000 | 230 |
| 1998-10-05 | 240 | 240 | 230 | 230 | 5,000 | 230 |
| 1998-10-02 | 240 | 240 | 230 | 230 | 12,000 | 230 |
| 1998-10-01 | 245 | 245 | 241 | 241 | 5,000 | 241 |
| 1998-09-30 | 245 | 260 | 245 | 260 | 5,000 | 260 |
| 1998-09-29 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1998-09-28 | 250 | 250 | 245 | 245 | 9,000 | 245 |
| 1998-09-25 | 269 | 269 | 260 | 260 | 9,000 | 260 |
| 1998-09-24 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1998-09-22 | 255 | 260 | 250 | 260 | 5,000 | 260 |
| 1998-09-21 | 256 | 256 | 255 | 255 | 7,000 | 255 |
| 1998-09-18 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 1998-09-17 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1998-09-16 | 255 | 265 | 255 | 265 | 2,000 | 265 |
| 1998-09-14 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1998-09-11 | 270 | 270 | 250 | 250 | 16,000 | 250 |
| 1998-09-10 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1998-09-09 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1998-09-08 | 287 | 287 | 280 | 280 | 5,000 | 280 |
| 1998-09-07 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 1998-09-04 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1998-09-03 | 267 | 270 | 267 | 270 | 5,000 | 270 |
| 1998-09-02 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 1998-09-01 | 266 | 266 | 265 | 265 | 4,000 | 265 |
| 1998-08-31 | 260 | 266 | 260 | 266 | 9,000 | 266 |
| 1998-08-28 | 260 | 265 | 260 | 260 | 11,000 | 260 |
| 1998-08-27 | 281 | 281 | 280 | 280 | 4,000 | 280 |
| 1998-08-26 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 1998-08-25 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 1998-08-24 | 303 | 303 | 280 | 280 | 6,000 | 280 |
| 1998-08-21 | 283 | 283 | 283 | 283 | 4,000 | 283 |
| 1998-08-20 | 280 | 283 | 280 | 283 | 2,000 | 283 |
| 1998-08-19 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 1998-08-18 | 280 | 293 | 280 | 280 | 5,000 | 280 |
| 1998-08-17 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1998-08-14 | 296 | 296 | 292 | 292 | 6,000 | 292 |
| 1998-08-13 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 1998-08-12 | 300 | 300 | 296 | 296 | 2,000 | 296 |
| 1998-08-11 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 1998-08-10 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1998-08-07 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 1998-08-06 | 301 | 301 | 301 | 301 | 5,000 | 301 |
| 1998-08-04 | 309 | 309 | 301 | 301 | 2,000 | 301 |
| 1998-08-03 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 1998-07-31 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1998-07-30 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 1998-07-29 | 311 | 311 | 311 | 311 | 5,000 | 311 |
| 1998-07-28 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 1998-07-27 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 1998-07-23 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 1998-07-22 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 1998-07-21 | 315 | 315 | 310 | 310 | 2,000 | 310 |
| 1998-07-17 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 1998-07-16 | 310 | 319 | 310 | 310 | 10,000 | 310 |
| 1998-07-15 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 1998-07-14 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 1998-07-13 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 1998-07-10 | 305 | 310 | 305 | 310 | 5,000 | 310 |
| 1998-07-09 | 307 | 307 | 305 | 305 | 5,000 | 305 |
| 1998-07-08 | 311 | 311 | 307 | 307 | 6,000 | 307 |
| 1998-07-07 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 1998-07-06 | 315 | 315 | 311 | 311 | 2,000 | 311 |
| 1998-07-03 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 1998-07-02 | 317 | 324 | 317 | 324 | 5,000 | 324 |
| 1998-07-01 | 299 | 314 | 299 | 314 | 3,000 | 314 |
| 1998-06-30 | 292 | 315 | 290 | 304 | 14,000 | 304 |
| 1998-06-29 | 287 | 290 | 287 | 290 | 8,000 | 290 |
| 1998-06-26 | 285 | 288 | 285 | 288 | 20,000 | 288 |
| 1998-06-25 | 289 | 289 | 288 | 288 | 7,000 | 288 |
| 1998-06-24 | 299 | 299 | 290 | 290 | 8,000 | 290 |
| 1998-06-23 | 301 | 301 | 300 | 300 | 9,000 | 300 |
| 1998-06-22 | 300 | 306 | 300 | 306 | 3,000 | 306 |
| 1998-06-19 | 310 | 310 | 310 | 310 | 9,000 | 310 |
| 1998-06-18 | 302 | 325 | 302 | 325 | 11,000 | 325 |
| 1998-06-17 | 300 | 302 | 300 | 302 | 6,000 | 302 |
| 1998-06-16 | 300 | 300 | 300 | 300 | 12,000 | 300 |
| 1998-06-15 | 303 | 303 | 300 | 300 | 10,000 | 300 |
| 1998-06-12 | 305 | 305 | 303 | 303 | 4,000 | 303 |
| 1998-06-11 | 305 | 305 | 305 | 305 | 8,000 | 305 |
| 1998-06-09 | 302 | 305 | 301 | 305 | 7,000 | 305 |
| 1998-06-08 | 310 | 310 | 300 | 305 | 10,000 | 305 |
| 1998-06-05 | 318 | 318 | 311 | 315 | 4,000 | 315 |
| 1998-06-04 | 327 | 327 | 325 | 325 | 2,000 | 325 |
| 1998-06-01 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 1998-05-26 | 349 | 349 | 349 | 349 | 3,000 | 349 |
| 1998-05-25 | 349 | 349 | 349 | 349 | 2,000 | 349 |
| 1998-05-22 | 344 | 344 | 344 | 344 | 3,000 | 344 |
| 1998-05-21 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1998-05-20 | 325 | 325 | 325 | 325 | 5,000 | 325 |
| 1998-05-19 | 309 | 310 | 309 | 310 | 8,000 | 310 |
| 1998-05-18 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 1998-05-15 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1998-05-14 | 315 | 315 | 310 | 310 | 5,000 | 310 |
| 1998-05-12 | 325 | 325 | 320 | 320 | 2,000 | 320 |
| 1998-05-11 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1998-05-08 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 1998-05-07 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1998-05-06 | 339 | 339 | 310 | 310 | 2,000 | 310 |
| 1998-05-01 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1998-04-28 | 320 | 320 | 305 | 305 | 6,000 | 305 |
| 1998-04-27 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 1998-04-24 | 320 | 320 | 315 | 315 | 4,000 | 315 |
| 1998-04-23 | 340 | 340 | 330 | 330 | 4,000 | 330 |
| 1998-04-21 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1998-04-20 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 1998-04-17 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1998-04-16 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1998-04-15 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1998-04-13 | 335 | 335 | 332 | 332 | 2,000 | 332 |
| 1998-04-10 | 350 | 350 | 330 | 330 | 8,000 | 330 |
| 1998-04-09 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1998-04-08 | 332 | 332 | 330 | 332 | 5,000 | 332 |
| 1998-04-07 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 1998-04-06 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 1998-04-02 | 330 | 342 | 330 | 342 | 2,000 | 342 |
| 1998-04-01 | 351 | 351 | 345 | 345 | 6,000 | 345 |
| 1998-03-31 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 1998-03-30 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 1998-03-26 | 351 | 351 | 351 | 351 | 5,000 | 351 |
| 1998-03-25 | 371 | 371 | 353 | 353 | 14,000 | 353 |
| 1998-03-24 | 375 | 375 | 365 | 370 | 9,000 | 370 |
| 1998-03-23 | 370 | 370 | 365 | 365 | 2,000 | 365 |
| 1998-03-19 | 379 | 379 | 379 | 379 | 5,000 | 379 |
| 1998-03-18 | 374 | 374 | 374 | 374 | 3,000 | 374 |
| 1998-03-17 | 356 | 359 | 356 | 359 | 2,000 | 359 |
| 1998-03-16 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1998-03-13 | 364 | 375 | 364 | 375 | 3,000 | 375 |
| 1998-03-12 | 377 | 377 | 351 | 351 | 9,000 | 351 |
| 1998-03-11 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 1998-03-10 | 387 | 387 | 387 | 387 | 3,000 | 387 |
| 1998-03-09 | 408 | 412 | 407 | 407 | 19,000 | 407 |
| 1998-03-06 | 370 | 400 | 370 | 398 | 23,000 | 398 |
| 1998-03-05 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 1998-03-04 | 390 | 390 | 380 | 385 | 5,000 | 385 |
| 1998-03-03 | 390 | 390 | 380 | 380 | 3,000 | 380 |
| 1998-03-02 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1998-02-27 | 360 | 370 | 360 | 370 | 13,000 | 370 |
| 1998-02-24 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 1998-02-23 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1998-02-20 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1998-02-19 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 1998-02-18 | 393 | 393 | 390 | 390 | 4,000 | 390 |
| 1998-02-16 | 378 | 388 | 378 | 388 | 7,000 | 388 |
| 1998-02-13 | 404 | 404 | 378 | 378 | 6,000 | 378 |
| 1998-02-12 | 399 | 404 | 399 | 403 | 21,000 | 403 |
| 1998-02-10 | 395 | 395 | 387 | 390 | 16,000 | 390 |
| 1998-02-09 | 364 | 376 | 361 | 376 | 8,000 | 376 |
| 1998-02-06 | 344 | 354 | 344 | 354 | 14,000 | 354 |
| 1998-02-05 | 342 | 343 | 342 | 343 | 2,000 | 343 |
| 1998-02-04 | 343 | 343 | 339 | 339 | 7,000 | 339 |
| 1998-02-03 | 336 | 338 | 336 | 338 | 3,000 | 338 |
| 1998-02-02 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 1998-01-30 | 355 | 355 | 340 | 340 | 13,000 | 340 |
| 1998-01-29 | 362 | 362 | 353 | 355 | 38,000 | 355 |
| 1998-01-28 | 350 | 360 | 350 | 360 | 32,000 | 360 |
| 1998-01-27 | 335 | 350 | 335 | 350 | 31,000 | 350 |
| 1998-01-26 | 315 | 330 | 315 | 330 | 35,000 | 330 |
| 1998-01-23 | 308 | 310 | 302 | 310 | 15,000 | 310 |
| 1998-01-22 | 306 | 310 | 306 | 310 | 12,000 | 310 |
| 1998-01-21 | 305 | 305 | 301 | 301 | 37,000 | 301 |
| 1998-01-20 | 329 | 329 | 270 | 290 | 193,000 | 290 |
| 1998-01-19 | 310 | 330 | 310 | 329 | 7,000 | 329 |
| 1998-01-16 | 272 | 300 | 272 | 300 | 12,000 | 300 |
| 1998-01-13 | 272 | 277 | 272 | 277 | 4,000 | 277 |
| 1998-01-12 | 272 | 272 | 272 | 272 | 3,000 | 272 |
| 1998-01-09 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 1998-01-08 | 286 | 286 | 270 | 270 | 11,000 | 270 |
| 1998-01-07 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1998-01-06 | 271 | 280 | 271 | 280 | 4,000 | 280 |
分割・併合履歴 ： [1991-03-26]1株→1.06株
