4531 有機合成薬品工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 255 | 255 | 250 | 255 | 6,000 | 255 |
| 1999-12-29 | 260 | 260 | 255 | 255 | 9,000 | 255 |
| 1999-12-28 | 255 | 255 | 250 | 255 | 4,000 | 255 |
| 1999-12-27 | 256 | 260 | 255 | 255 | 5,000 | 255 |
| 1999-12-24 | 260 | 260 | 256 | 256 | 10,000 | 256 |
| 1999-12-22 | 260 | 265 | 260 | 265 | 5,000 | 265 |
| 1999-12-21 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 1999-12-20 | 270 | 270 | 255 | 268 | 12,000 | 268 |
| 1999-12-17 | 270 | 271 | 270 | 271 | 13,000 | 271 |
| 1999-12-16 | 270 | 271 | 270 | 270 | 9,000 | 270 |
| 1999-12-15 | 270 | 271 | 270 | 270 | 4,000 | 270 |
| 1999-12-14 | 276 | 276 | 270 | 270 | 3,000 | 270 |
| 1999-12-13 | 280 | 280 | 271 | 271 | 3,000 | 271 |
| 1999-12-10 | 299 | 299 | 299 | 299 | 12,000 | 299 |
| 1999-12-09 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1999-12-08 | 275 | 276 | 275 | 275 | 9,000 | 275 |
| 1999-12-07 | 281 | 281 | 275 | 276 | 3,000 | 276 |
| 1999-12-06 | 291 | 291 | 291 | 291 | 4,000 | 291 |
| 1999-12-03 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 1999-12-02 | 290 | 290 | 271 | 271 | 6,000 | 271 |
| 1999-12-01 | 271 | 272 | 271 | 272 | 3,000 | 272 |
| 1999-11-30 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1999-11-29 | 290 | 290 | 270 | 270 | 5,000 | 270 |
| 1999-11-26 | 272 | 272 | 272 | 272 | 6,000 | 272 |
| 1999-11-25 | 276 | 284 | 271 | 271 | 19,000 | 271 |
| 1999-11-24 | 283 | 290 | 270 | 270 | 26,000 | 270 |
| 1999-11-22 | 299 | 299 | 283 | 283 | 6,000 | 283 |
| 1999-11-19 | 285 | 290 | 285 | 286 | 10,000 | 286 |
| 1999-11-18 | 280 | 285 | 280 | 280 | 8,000 | 280 |
| 1999-11-17 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 1999-11-16 | 289 | 289 | 280 | 281 | 8,000 | 281 |
| 1999-11-15 | 290 | 290 | 290 | 290 | 11,000 | 290 |
| 1999-11-12 | 290 | 291 | 290 | 290 | 10,000 | 290 |
| 1999-11-11 | 293 | 293 | 290 | 290 | 19,000 | 290 |
| 1999-11-09 | 295 | 310 | 295 | 300 | 20,000 | 300 |
| 1999-11-05 | 291 | 291 | 290 | 290 | 4,000 | 290 |
| 1999-11-04 | 292 | 295 | 292 | 292 | 4,000 | 292 |
| 1999-11-02 | 290 | 291 | 290 | 290 | 3,000 | 290 |
| 1999-11-01 | 295 | 295 | 290 | 290 | 12,000 | 290 |
| 1999-10-29 | 299 | 299 | 296 | 296 | 2,000 | 296 |
| 1999-10-28 | 299 | 299 | 299 | 299 | 4,000 | 299 |
| 1999-10-27 | 300 | 300 | 299 | 299 | 11,000 | 299 |
| 1999-10-26 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 1999-10-25 | 299 | 300 | 299 | 299 | 4,000 | 299 |
| 1999-10-22 | 308 | 308 | 299 | 299 | 4,000 | 299 |
| 1999-10-21 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 1999-10-20 | 310 | 310 | 308 | 308 | 5,000 | 308 |
| 1999-10-19 | 289 | 289 | 289 | 289 | 3,000 | 289 |
| 1999-10-18 | 292 | 292 | 287 | 288 | 5,000 | 288 |
| 1999-10-15 | 287 | 293 | 287 | 293 | 8,000 | 293 |
| 1999-10-14 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 1999-10-13 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1999-10-12 | 303 | 303 | 303 | 303 | 4,000 | 303 |
| 1999-10-08 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 1999-10-07 | 306 | 306 | 290 | 290 | 20,000 | 290 |
| 1999-10-06 | 310 | 311 | 306 | 306 | 6,000 | 306 |
| 1999-10-05 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-10-04 | 305 | 319 | 305 | 306 | 9,000 | 306 |
| 1999-10-01 | 319 | 319 | 310 | 310 | 19,000 | 310 |
| 1999-09-30 | 305 | 310 | 305 | 310 | 5,000 | 310 |
| 1999-09-29 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 1999-09-28 | 310 | 310 | 306 | 306 | 6,000 | 306 |
| 1999-09-27 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 1999-09-24 | 336 | 336 | 302 | 302 | 13,000 | 302 |
| 1999-09-22 | 310 | 310 | 306 | 306 | 6,000 | 306 |
| 1999-09-21 | 312 | 312 | 310 | 310 | 14,000 | 310 |
| 1999-09-20 | 310 | 311 | 310 | 311 | 5,000 | 311 |
| 1999-09-17 | 316 | 316 | 310 | 311 | 15,000 | 311 |
| 1999-09-16 | 340 | 340 | 316 | 316 | 8,000 | 316 |
| 1999-09-14 | 305 | 325 | 305 | 325 | 14,000 | 325 |
| 1999-09-13 | 331 | 331 | 330 | 330 | 16,000 | 330 |
| 1999-09-10 | 331 | 335 | 331 | 335 | 10,000 | 335 |
| 1999-09-09 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 1999-09-08 | 355 | 355 | 341 | 341 | 6,000 | 341 |
| 1999-09-07 | 336 | 350 | 336 | 350 | 11,000 | 350 |
| 1999-09-06 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 1999-09-03 | 340 | 353 | 335 | 335 | 15,000 | 335 |
| 1999-09-02 | 355 | 355 | 341 | 341 | 6,000 | 341 |
| 1999-09-01 | 352 | 355 | 350 | 355 | 10,000 | 355 |
| 1999-08-31 | 369 | 369 | 353 | 355 | 12,000 | 355 |
| 1999-08-30 | 379 | 379 | 365 | 365 | 6,000 | 365 |
| 1999-08-27 | 380 | 380 | 370 | 380 | 5,000 | 380 |
| 1999-08-26 | 379 | 379 | 367 | 369 | 6,000 | 369 |
| 1999-08-25 | 380 | 381 | 375 | 379 | 23,000 | 379 |
| 1999-08-24 | 390 | 390 | 380 | 380 | 16,000 | 380 |
| 1999-08-23 | 400 | 405 | 389 | 389 | 38,000 | 389 |
| 1999-08-20 | 426 | 426 | 380 | 380 | 108,000 | 380 |
| 1999-08-19 | 350 | 416 | 348 | 416 | 121,000 | 416 |
| 1999-08-18 | 330 | 350 | 330 | 336 | 13,000 | 336 |
| 1999-08-17 | 313 | 313 | 310 | 313 | 5,000 | 313 |
| 1999-08-16 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 1999-08-11 | 310 | 310 | 301 | 303 | 5,000 | 303 |
| 1999-08-09 | 315 | 315 | 295 | 295 | 8,000 | 295 |
| 1999-08-06 | 320 | 320 | 315 | 315 | 3,000 | 315 |
| 1999-08-05 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1999-08-04 | 320 | 325 | 320 | 325 | 6,000 | 325 |
| 1999-08-03 | 330 | 330 | 321 | 321 | 13,000 | 321 |
| 1999-08-02 | 322 | 323 | 322 | 322 | 6,000 | 322 |
| 1999-07-30 | 322 | 322 | 322 | 322 | 7,000 | 322 |
| 1999-07-29 | 320 | 325 | 320 | 325 | 10,000 | 325 |
| 1999-07-28 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 1999-07-27 | 334 | 334 | 325 | 325 | 4,000 | 325 |
| 1999-07-26 | 330 | 330 | 325 | 325 | 4,000 | 325 |
| 1999-07-23 | 321 | 341 | 321 | 330 | 18,000 | 330 |
| 1999-07-22 | 350 | 350 | 346 | 346 | 7,000 | 346 |
| 1999-07-21 | 340 | 345 | 340 | 345 | 2,000 | 345 |
| 1999-07-19 | 370 | 370 | 340 | 340 | 2,000 | 340 |
| 1999-07-16 | 341 | 345 | 340 | 340 | 18,000 | 340 |
| 1999-07-15 | 341 | 344 | 341 | 341 | 15,000 | 341 |
| 1999-07-14 | 345 | 345 | 340 | 341 | 22,000 | 341 |
| 1999-07-13 | 350 | 350 | 345 | 345 | 16,000 | 345 |
| 1999-07-12 | 360 | 360 | 350 | 360 | 20,000 | 360 |
| 1999-07-09 | 357 | 357 | 350 | 350 | 13,000 | 350 |
| 1999-07-08 | 360 | 360 | 356 | 356 | 26,000 | 356 |
| 1999-07-07 | 350 | 360 | 345 | 350 | 40,000 | 350 |
| 1999-07-06 | 349 | 349 | 340 | 349 | 20,000 | 349 |
| 1999-07-05 | 337 | 349 | 333 | 349 | 24,000 | 349 |
| 1999-07-02 | 330 | 330 | 326 | 326 | 18,000 | 326 |
| 1999-07-01 | 328 | 330 | 326 | 326 | 21,000 | 326 |
| 1999-06-30 | 330 | 330 | 321 | 321 | 5,000 | 321 |
| 1999-06-29 | 330 | 331 | 320 | 329 | 26,000 | 329 |
| 1999-06-28 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-06-25 | 320 | 321 | 320 | 320 | 9,000 | 320 |
| 1999-06-24 | 338 | 338 | 320 | 320 | 6,000 | 320 |
| 1999-06-23 | 327 | 327 | 320 | 323 | 17,000 | 323 |
| 1999-06-22 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1999-06-21 | 336 | 336 | 328 | 330 | 8,000 | 330 |
| 1999-06-18 | 339 | 350 | 335 | 350 | 18,000 | 350 |
| 1999-06-17 | 320 | 323 | 320 | 323 | 7,000 | 323 |
| 1999-06-16 | 321 | 330 | 320 | 320 | 11,000 | 320 |
| 1999-06-15 | 320 | 320 | 320 | 320 | 8,000 | 320 |
| 1999-06-14 | 330 | 330 | 320 | 320 | 9,000 | 320 |
| 1999-06-11 | 319 | 330 | 319 | 329 | 7,000 | 329 |
| 1999-06-10 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1999-06-09 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 1999-06-08 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1999-06-07 | 310 | 320 | 310 | 320 | 13,000 | 320 |
| 1999-06-04 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-06-03 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 1999-06-02 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 1999-06-01 | 300 | 305 | 300 | 305 | 3,000 | 305 |
| 1999-05-31 | 310 | 310 | 300 | 300 | 6,000 | 300 |
| 1999-05-28 | 313 | 313 | 307 | 307 | 4,000 | 307 |
| 1999-05-27 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 1999-05-26 | 310 | 311 | 310 | 311 | 3,000 | 311 |
| 1999-05-25 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 1999-05-24 | 335 | 335 | 320 | 335 | 5,000 | 335 |
| 1999-05-21 | 330 | 330 | 320 | 320 | 10,000 | 320 |
| 1999-05-20 | 330 | 330 | 330 | 330 | 13,000 | 330 |
| 1999-05-19 | 330 | 335 | 330 | 335 | 11,000 | 335 |
| 1999-05-18 | 345 | 345 | 345 | 345 | 5,000 | 345 |
| 1999-05-17 | 351 | 351 | 336 | 336 | 9,000 | 336 |
| 1999-05-14 | 351 | 351 | 351 | 351 | 4,000 | 351 |
| 1999-05-13 | 360 | 360 | 351 | 351 | 4,000 | 351 |
| 1999-05-12 | 350 | 360 | 350 | 360 | 8,000 | 360 |
| 1999-05-11 | 359 | 359 | 340 | 340 | 2,000 | 340 |
| 1999-05-10 | 360 | 360 | 350 | 360 | 6,000 | 360 |
| 1999-05-07 | 357 | 360 | 356 | 356 | 8,000 | 356 |
| 1999-05-06 | 349 | 356 | 349 | 356 | 7,000 | 356 |
| 1999-04-30 | 345 | 348 | 345 | 348 | 10,000 | 348 |
| 1999-04-28 | 340 | 340 | 338 | 338 | 7,000 | 338 |
| 1999-04-27 | 346 | 346 | 336 | 336 | 6,000 | 336 |
| 1999-04-26 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 1999-04-23 | 339 | 340 | 337 | 339 | 7,000 | 339 |
| 1999-04-22 | 350 | 350 | 345 | 345 | 4,000 | 345 |
| 1999-04-21 | 337 | 337 | 337 | 337 | 2,000 | 337 |
| 1999-04-20 | 344 | 345 | 330 | 335 | 15,000 | 335 |
| 1999-04-19 | 346 | 346 | 345 | 345 | 3,000 | 345 |
| 1999-04-16 | 348 | 360 | 345 | 345 | 18,000 | 345 |
| 1999-04-15 | 331 | 350 | 331 | 350 | 13,000 | 350 |
| 1999-04-14 | 350 | 350 | 330 | 330 | 12,000 | 330 |
| 1999-04-13 | 365 | 365 | 360 | 360 | 6,000 | 360 |
| 1999-04-12 | 371 | 371 | 367 | 367 | 13,000 | 367 |
| 1999-04-09 | 386 | 394 | 371 | 371 | 42,000 | 371 |
| 1999-04-08 | 380 | 380 | 367 | 379 | 38,000 | 379 |
| 1999-04-07 | 338 | 370 | 330 | 360 | 28,000 | 360 |
| 1999-04-06 | 335 | 340 | 325 | 328 | 13,000 | 328 |
| 1999-04-05 | 320 | 329 | 320 | 320 | 17,000 | 320 |
| 1999-04-02 | 310 | 320 | 307 | 320 | 12,000 | 320 |
| 1999-04-01 | 305 | 306 | 300 | 305 | 18,000 | 305 |
| 1999-03-31 | 310 | 310 | 305 | 305 | 3,000 | 305 |
| 1999-03-30 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1999-03-29 | 300 | 305 | 300 | 305 | 13,000 | 305 |
| 1999-03-25 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 1999-03-24 | 311 | 311 | 310 | 310 | 5,000 | 310 |
| 1999-03-23 | 334 | 340 | 315 | 315 | 10,000 | 315 |
| 1999-03-19 | 320 | 332 | 320 | 332 | 12,000 | 332 |
| 1999-03-18 | 323 | 330 | 320 | 325 | 16,000 | 325 |
| 1999-03-17 | 310 | 325 | 310 | 313 | 10,000 | 313 |
| 1999-03-16 | 320 | 320 | 300 | 300 | 14,000 | 300 |
| 1999-03-15 | 321 | 322 | 321 | 322 | 3,000 | 322 |
| 1999-03-12 | 320 | 322 | 315 | 322 | 9,000 | 322 |
| 1999-03-11 | 310 | 320 | 310 | 320 | 11,000 | 320 |
| 1999-03-10 | 320 | 320 | 310 | 310 | 21,000 | 310 |
| 1999-03-09 | 310 | 310 | 298 | 298 | 7,000 | 298 |
| 1999-03-08 | 314 | 315 | 310 | 310 | 8,000 | 310 |
| 1999-03-05 | 314 | 314 | 303 | 304 | 9,000 | 304 |
| 1999-03-04 | 295 | 300 | 295 | 300 | 15,000 | 300 |
| 1999-03-03 | 297 | 297 | 295 | 295 | 5,000 | 295 |
| 1999-03-02 | 295 | 297 | 294 | 297 | 15,000 | 297 |
| 1999-03-01 | 291 | 296 | 288 | 295 | 9,000 | 295 |
| 1999-02-25 | 285 | 286 | 285 | 286 | 4,000 | 286 |
| 1999-02-24 | 297 | 297 | 296 | 296 | 5,000 | 296 |
| 1999-02-23 | 295 | 295 | 285 | 295 | 5,000 | 295 |
| 1999-02-22 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1999-02-19 | 290 | 292 | 290 | 290 | 3,000 | 290 |
| 1999-02-18 | 277 | 282 | 277 | 280 | 5,000 | 280 |
| 1999-02-17 | 281 | 281 | 275 | 275 | 4,000 | 275 |
| 1999-02-16 | 280 | 281 | 280 | 281 | 3,000 | 281 |
| 1999-02-15 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 1999-02-10 | 279 | 279 | 279 | 279 | 4,000 | 279 |
| 1999-02-09 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-02-05 | 289 | 289 | 280 | 280 | 4,000 | 280 |
| 1999-02-04 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 1999-02-03 | 268 | 270 | 268 | 270 | 2,000 | 270 |
| 1999-02-02 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 1999-01-29 | 280 | 280 | 260 | 260 | 23,000 | 260 |
| 1999-01-28 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 1999-01-27 | 270 | 270 | 265 | 266 | 28,000 | 266 |
| 1999-01-26 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 1999-01-25 | 295 | 295 | 290 | 290 | 3,000 | 290 |
| 1999-01-22 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1999-01-21 | 288 | 290 | 279 | 290 | 10,000 | 290 |
| 1999-01-20 | 263 | 263 | 263 | 263 | 15,000 | 263 |
| 1999-01-19 | 270 | 270 | 263 | 263 | 3,000 | 263 |
| 1999-01-18 | 270 | 270 | 261 | 270 | 5,000 | 270 |
| 1999-01-14 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1999-01-13 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 1999-01-12 | 279 | 279 | 275 | 275 | 5,000 | 275 |
| 1999-01-08 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 1999-01-07 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 1999-01-06 | 265 | 265 | 259 | 259 | 2,000 | 259 |
| 1999-01-05 | 258 | 268 | 258 | 268 | 2,000 | 268 |
| 1999-01-04 | 278 | 278 | 258 | 258 | 3,000 | 258 |
分割・併合履歴 ： [1991-03-26]1株→1.06株
