大阪有機化学工業(4187)の株価時系列情報
大阪有機化学工業(4187)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1993/12/29 | 1,160 | 1,160 | 1,050 | 1,050 | 20,000 |
| 1993/12/28 | 1,160 | 1,160 | 1,150 | 1,150 | 9,000 |
| 1993/12/27 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1993/12/24 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1993/12/21 | 1,160 | 1,160 | 1,150 | 1,150 | 8,000 |
| 1993/12/20 | 1,180 | 1,180 | 1,170 | 1,170 | 4,000 |
| 1993/12/17 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1993/12/16 | 1,180 | 1,210 | 1,180 | 1,210 | 7,000 |
| 1993/12/15 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 |
| 1993/12/13 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 |
| 1993/12/10 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1993/12/09 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1993/12/08 | 1,170 | 1,170 | 1,140 | 1,140 | 38,000 |
| 1993/12/07 | 1,210 | 1,210 | 1,210 | 1,210 | 6,000 |
| 1993/12/06 | 1,250 | 1,250 | 1,230 | 1,230 | 2,000 |
| 1993/12/03 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 |
| 1993/12/02 | 1,240 | 1,270 | 1,230 | 1,270 | 21,000 |
| 1993/12/01 | 1,210 | 1,250 | 1,200 | 1,250 | 9,000 |
| 1993/11/30 | 1,130 | 1,130 | 1,130 | 1,130 | 6,000 |
| 1993/11/26 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1993/11/25 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1993/11/24 | 1,250 | 1,260 | 1,250 | 1,250 | 4,000 |
| 1993/11/22 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 |
| 1993/11/19 | 1,360 | 1,360 | 1,360 | 1,360 | 14,000 |
| 1993/11/18 | 1,350 | 1,360 | 1,350 | 1,360 | 2,000 |
| 1993/11/16 | 1,380 | 1,380 | 1,360 | 1,360 | 3,000 |
| 1993/11/15 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 |
| 1993/11/11 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1993/11/10 | 1,380 | 1,380 | 1,320 | 1,350 | 13,000 |
| 1993/11/09 | 1,420 | 1,420 | 1,380 | 1,380 | 5,000 |
| 1993/11/08 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 1993/11/05 | 1,450 | 1,470 | 1,450 | 1,450 | 9,000 |
| 1993/11/04 | 1,530 | 1,530 | 1,500 | 1,500 | 2,000 |
| 1993/11/02 | 1,520 | 1,520 | 1,500 | 1,500 | 5,000 |
| 1993/11/01 | 1,450 | 1,450 | 1,450 | 1,450 | 9,000 |
| 1993/10/29 | 1,440 | 1,450 | 1,440 | 1,450 | 6,000 |
| 1993/10/28 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1993/10/27 | 1,470 | 1,470 | 1,430 | 1,430 | 12,000 |
| 1993/10/26 | 1,450 | 1,460 | 1,430 | 1,450 | 17,000 |
| 1993/10/25 | 1,570 | 1,580 | 1,450 | 1,450 | 11,000 |
| 1993/10/22 | 1,630 | 1,630 | 1,550 | 1,590 | 13,000 |
| 1993/10/21 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 1993/10/20 | 1,700 | 1,700 | 1,650 | 1,660 | 14,000 |
| 1993/10/19 | 1,670 | 1,700 | 1,650 | 1,700 | 20,000 |
| 1993/10/18 | 1,780 | 1,780 | 1,700 | 1,710 | 11,000 |
| 1993/10/15 | 1,750 | 1,820 | 1,750 | 1,820 | 12,000 |
| 1993/10/14 | 1,810 | 1,840 | 1,800 | 1,830 | 25,000 |
| 1993/10/13 | 1,740 | 1,790 | 1,740 | 1,750 | 29,000 |
| 1993/10/12 | 1,840 | 1,840 | 1,780 | 1,780 | 14,000 |
| 1993/10/08 | 1,800 | 1,860 | 1,780 | 1,860 | 21,000 |
| 1993/10/07 | 1,900 | 1,900 | 1,800 | 1,800 | 46,000 |
| 1993/10/06 | 1,940 | 1,960 | 1,870 | 1,870 | 247,000 |
| 1993/10/05 | 1,900 | 1,950 | 1,900 | 1,920 | 202,000 |
| 1993/10/04 | 1,900 | 1,930 | 1,860 | 1,900 | 126,000 |
| 1993/10/01 | 1,800 | 1,930 | 1,780 | 1,930 | 211,000 |
| 1993/09/30 | 1,840 | 1,880 | 1,800 | 1,800 | 137,000 |
| 1993/09/29 | 1,810 | 1,860 | 1,750 | 1,860 | 215,000 |
| 1993/09/28 | 1,690 | 1,850 | 1,680 | 1,800 | 228,000 |
| 1993/09/27 | 1,720 | 1,730 | 1,660 | 1,660 | 92,000 |
| 1993/09/24 | 1,590 | 1,730 | 1,580 | 1,720 | 92,000 |
| 1993/09/22 | 1,620 | 1,650 | 1,600 | 1,620 | 95,000 |
| 1993/09/21 | 1,670 | 1,750 | 1,530 | 1,720 | 126,000 |
| 1993/09/20 | 1,500 | 1,670 | 1,500 | 1,670 | 86,000 |
| 1993/09/16 | 1,330 | 1,330 | 1,310 | 1,310 | 2,000 |
| 1993/09/14 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1993/09/13 | 1,310 | 1,320 | 1,300 | 1,300 | 12,000 |
| 1993/09/10 | 1,380 | 1,380 | 1,300 | 1,300 | 10,000 |
| 1993/09/09 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 1993/09/08 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 1993/09/07 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1993/09/06 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1993/09/02 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1993/09/01 | 1,470 | 1,470 | 1,470 | 1,470 | 20,000 |
| 1993/08/30 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1993/08/27 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 |
| 1993/08/26 | 1,470 | 1,470 | 1,470 | 1,470 | 6,000 |
| 1993/08/25 | 1,470 | 1,470 | 1,470 | 1,470 | 13,000 |
| 1993/08/24 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1993/08/19 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 |
| 1993/08/18 | 1,480 | 1,500 | 1,470 | 1,470 | 5,000 |
| 1993/08/16 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 |
| 1993/08/13 | 1,470 | 1,470 | 1,470 | 1,470 | 23,000 |
| 1993/08/12 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 |
| 1993/08/10 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 |
| 1993/08/06 | 1,470 | 1,470 | 1,470 | 1,470 | 9,000 |
| 1993/08/04 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1993/08/02 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1993/07/30 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1993/07/29 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 |
| 1993/07/28 | 1,470 | 1,480 | 1,470 | 1,470 | 22,000 |
| 1993/07/27 | 1,480 | 1,480 | 1,470 | 1,470 | 3,000 |
| 1993/07/26 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1993/07/23 | 1,480 | 1,490 | 1,470 | 1,480 | 21,000 |
| 1993/07/22 | 1,470 | 1,470 | 1,460 | 1,460 | 3,000 |
| 1993/07/16 | 1,470 | 1,500 | 1,470 | 1,500 | 6,000 |
| 1993/07/15 | 1,500 | 1,500 | 1,470 | 1,470 | 3,000 |
| 1993/07/14 | 1,470 | 1,480 | 1,470 | 1,480 | 9,000 |
| 1993/07/13 | 1,450 | 1,450 | 1,450 | 1,450 | 7,000 |
| 1993/07/12 | 1,420 | 1,420 | 1,400 | 1,400 | 11,000 |
| 1993/07/09 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 |
| 1993/07/08 | 1,430 | 1,430 | 1,420 | 1,420 | 12,000 |
| 1993/07/02 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 |
| 1993/07/01 | 1,450 | 1,450 | 1,390 | 1,390 | 16,000 |
| 1993/06/30 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1993/06/29 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1993/06/24 | 1,380 | 1,380 | 1,360 | 1,360 | 7,000 |
| 1993/06/21 | 1,410 | 1,410 | 1,410 | 1,410 | 8,000 |
| 1993/06/18 | 1,400 | 1,400 | 1,400 | 1,400 | 12,000 |
| 1993/06/15 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 1993/06/11 | 1,510 | 1,510 | 1,510 | 1,510 | 17,000 |
| 1993/06/10 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 |
| 1993/06/08 | 1,530 | 1,570 | 1,510 | 1,570 | 5,000 |
| 1993/06/07 | 1,500 | 1,520 | 1,500 | 1,510 | 5,000 |
| 1993/06/04 | 1,500 | 1,500 | 1,480 | 1,480 | 6,000 |
| 1993/06/03 | 1,480 | 1,500 | 1,470 | 1,470 | 4,000 |
| 1993/06/02 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 |
| 1993/06/01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1993/05/31 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 |
| 1993/05/28 | 1,500 | 1,520 | 1,500 | 1,510 | 5,000 |
| 1993/05/27 | 1,450 | 1,520 | 1,450 | 1,520 | 23,000 |
| 1993/05/26 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1993/05/25 | 1,400 | 1,450 | 1,400 | 1,450 | 15,000 |
| 1993/05/24 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1993/05/21 | 1,380 | 1,380 | 1,360 | 1,360 | 4,000 |
| 1993/05/20 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1993/05/18 | 1,350 | 1,370 | 1,350 | 1,360 | 14,000 |
| 1993/05/17 | 1,350 | 1,370 | 1,350 | 1,350 | 34,000 |
| 1993/05/14 | 1,350 | 1,360 | 1,350 | 1,350 | 14,000 |
| 1993/05/13 | 1,390 | 1,390 | 1,350 | 1,350 | 12,000 |
| 1993/05/12 | 1,350 | 1,400 | 1,350 | 1,400 | 21,000 |
| 1993/05/11 | 1,300 | 1,320 | 1,300 | 1,320 | 7,000 |
| 1993/05/10 | 1,260 | 1,300 | 1,260 | 1,300 | 12,000 |
| 1993/05/07 | 1,300 | 1,300 | 1,260 | 1,290 | 16,000 |
| 1993/05/06 | 1,250 | 1,300 | 1,250 | 1,300 | 9,000 |
| 1993/04/30 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1993/04/28 | 1,230 | 1,290 | 1,230 | 1,290 | 7,000 |
| 1993/04/27 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1993/04/26 | 1,180 | 1,190 | 1,180 | 1,190 | 14,000 |
| 1993/04/23 | 1,260 | 1,260 | 1,190 | 1,190 | 3,000 |
| 1993/04/19 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1993/04/16 | 1,300 | 1,300 | 1,280 | 1,300 | 12,000 |
| 1993/04/15 | 1,300 | 1,320 | 1,300 | 1,320 | 7,000 |
| 1993/04/14 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1993/04/13 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 |
| 1993/04/12 | 1,350 | 1,350 | 1,300 | 1,300 | 13,000 |
| 1993/04/09 | 1,330 | 1,340 | 1,330 | 1,330 | 8,000 |
| 1993/04/08 | 1,350 | 1,350 | 1,320 | 1,350 | 4,000 |
| 1993/04/07 | 1,310 | 1,350 | 1,310 | 1,350 | 18,000 |
| 1993/04/06 | 1,280 | 1,300 | 1,280 | 1,300 | 14,000 |
| 1993/04/05 | 1,250 | 1,250 | 1,240 | 1,250 | 8,000 |
| 1993/04/02 | 1,280 | 1,280 | 1,230 | 1,240 | 4,000 |
| 1993/04/01 | 1,310 | 1,310 | 1,290 | 1,290 | 11,000 |
| 1993/03/31 | 1,320 | 1,320 | 1,290 | 1,300 | 24,000 |
| 1993/03/30 | 1,330 | 1,330 | 1,310 | 1,310 | 16,000 |
| 1993/03/29 | 1,340 | 1,350 | 1,330 | 1,330 | 9,000 |
| 1993/03/26 | 1,310 | 1,360 | 1,310 | 1,330 | 28,000 |
| 1993/03/25 | 1,310 | 1,310 | 1,300 | 1,300 | 15,000 |
| 1993/03/24 | 1,250 | 1,310 | 1,250 | 1,280 | 19,000 |
| 1993/03/23 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1993/03/22 | 1,220 | 1,230 | 1,220 | 1,230 | 45,000 |
| 1993/03/19 | 1,230 | 1,230 | 1,220 | 1,220 | 12,000 |
| 1993/03/18 | 1,330 | 1,330 | 1,280 | 1,330 | 91,000 |
| 1993/03/17 | 1,200 | 1,320 | 1,180 | 1,310 | 122,000 |
| 1993/03/16 | 1,100 | 1,160 | 1,090 | 1,160 | 69,000 |
| 1993/03/15 | 1,050 | 1,120 | 1,030 | 1,070 | 55,000 |
| 1993/03/12 | 1,030 | 1,050 | 1,020 | 1,030 | 49,000 |
| 1993/03/11 | 1,010 | 1,010 | 1,000 | 1,010 | 17,000 |
| 1993/03/09 | 1,000 | 1,020 | 1,000 | 1,010 | 100,000 |
| 1993/03/08 | 1,040 | 1,040 | 1,010 | 1,010 | 5,000 |
| 1993/03/05 | 1,020 | 1,080 | 1,020 | 1,060 | 53,000 |
| 1993/03/04 | 970 | 1,000 | 970 | 1,000 | 17,000 |
| 1993/03/03 | 950 | 980 | 950 | 980 | 7,000 |
| 1993/03/02 | 950 | 950 | 950 | 950 | 4,000 |
| 1993/03/01 | 965 | 965 | 950 | 950 | 8,000 |
| 1993/02/26 | 965 | 966 | 965 | 966 | 3,000 |
| 1993/02/25 | 995 | 995 | 981 | 981 | 6,000 |
| 1993/02/24 | 995 | 995 | 995 | 995 | 3,000 |
| 1993/02/23 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1993/02/22 | 1,040 | 1,040 | 1,030 | 1,030 | 7,000 |
| 1993/02/19 | 1,050 | 1,060 | 1,030 | 1,030 | 19,000 |
| 1993/02/18 | 1,050 | 1,130 | 1,050 | 1,050 | 92,000 |
| 1993/02/17 | 1,040 | 1,050 | 1,020 | 1,050 | 26,000 |
| 1993/02/16 | 990 | 1,010 | 980 | 1,000 | 42,000 |
| 1993/02/15 | 1,030 | 1,050 | 989 | 995 | 81,000 |
| 1993/02/12 | 955 | 1,010 | 935 | 1,010 | 131,000 |
| 1993/02/10 | 896 | 955 | 881 | 945 | 90,000 |
| 1993/02/09 | 861 | 900 | 860 | 900 | 31,000 |
| 1993/02/08 | 880 | 880 | 850 | 850 | 6,000 |
| 1993/02/05 | 870 | 875 | 870 | 875 | 4,000 |
| 1993/02/04 | 860 | 860 | 860 | 860 | 7,000 |
| 1993/02/03 | 879 | 910 | 879 | 909 | 23,000 |
| 1993/02/02 | 852 | 880 | 852 | 880 | 21,000 |
| 1993/02/01 | 831 | 850 | 831 | 842 | 24,000 |
| 1993/01/29 | 780 | 820 | 776 | 820 | 27,000 |
| 1993/01/28 | 775 | 775 | 775 | 775 | 1,000 |
| 1993/01/27 | 800 | 800 | 788 | 789 | 12,000 |
| 1993/01/26 | 793 | 793 | 793 | 793 | 28,000 |
| 1993/01/25 | 729 | 729 | 728 | 728 | 3,000 |
| 1993/01/21 | 728 | 729 | 728 | 728 | 4,000 |
| 1993/01/20 | 740 | 740 | 739 | 739 | 3,000 |
| 1993/01/19 | 765 | 765 | 740 | 740 | 12,000 |
| 1993/01/18 | 752 | 752 | 750 | 750 | 14,000 |
| 1993/01/14 | 780 | 780 | 753 | 753 | 18,000 |
| 1993/01/13 | 811 | 811 | 780 | 780 | 44,000 |
| 1993/01/12 | 722 | 780 | 722 | 771 | 72,000 |
| 1993/01/11 | 699 | 715 | 699 | 714 | 32,000 |
| 1993/01/08 | 700 | 700 | 699 | 699 | 3,000 |
| 1993/01/06 | 710 | 710 | 710 | 710 | 3,000 |
| 1993/01/05 | 710 | 710 | 710 | 710 | 2,000 |