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 |
|---|---|---|---|---|---|
| 1987/12/28 | 2,400 | 2,400 | 2,380 | 2,400 | 41,000 |
| 1987/12/26 | 2,400 | 2,400 | 2,380 | 2,400 | 25,000 |
| 1987/12/25 | 2,380 | 2,380 | 2,350 | 2,380 | 84,000 |
| 1987/12/24 | 2,380 | 2,380 | 2,300 | 2,380 | 16,000 |
| 1987/12/23 | 2,350 | 2,390 | 2,350 | 2,390 | 8,000 |
| 1987/12/22 | 2,400 | 2,400 | 2,350 | 2,350 | 13,000 |
| 1987/12/21 | 2,390 | 2,390 | 2,380 | 2,380 | 15,000 |
| 1987/12/18 | 2,500 | 2,510 | 2,400 | 2,400 | 53,000 |
| 1987/12/17 | 2,420 | 2,460 | 2,420 | 2,460 | 35,000 |
| 1987/12/16 | 2,430 | 2,480 | 2,390 | 2,420 | 34,000 |
| 1987/12/15 | 2,340 | 2,400 | 2,340 | 2,350 | 17,000 |
| 1987/12/14 | 2,300 | 2,300 | 2,300 | 2,300 | 18,000 |
| 1987/12/11 | 2,200 | 2,300 | 2,200 | 2,300 | 13,000 |
| 1987/12/10 | 2,150 | 2,170 | 2,150 | 2,170 | 9,000 |
| 1987/12/09 | 2,080 | 2,150 | 2,080 | 2,150 | 8,000 |
| 1987/12/08 | 2,080 | 2,090 | 2,080 | 2,090 | 8,000 |
| 1987/12/07 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 |
| 1987/12/03 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 |
| 1987/12/02 | 2,160 | 2,180 | 2,160 | 2,160 | 6,000 |
| 1987/12/01 | 2,250 | 2,250 | 2,230 | 2,230 | 4,000 |
| 1987/11/27 | 2,240 | 2,240 | 2,240 | 2,240 | 1,000 |
| 1987/11/26 | 2,060 | 2,150 | 2,060 | 2,150 | 5,000 |
| 1987/11/26 | 1 -> 1.10 分割 | ||||
| 1987/11/25 | 2,360 | 2,360 | 2,300 | 2,300 | 103,000 |
| 1987/11/24 | 2,420 | 2,440 | 2,400 | 2,420 | 5,000 |
| 1987/11/20 | 2,450 | 2,480 | 2,440 | 2,440 | 25,000 |
| 1987/11/19 | 2,480 | 2,480 | 2,450 | 2,450 | 32,000 |
| 1987/11/18 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1987/11/17 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 |
| 1987/11/16 | 2,480 | 2,480 | 2,480 | 2,480 | 2,000 |
| 1987/11/13 | 2,600 | 2,600 | 2,540 | 2,540 | 6,000 |
| 1987/11/12 | 2,480 | 2,480 | 2,480 | 2,480 | 11,000 |
| 1987/11/09 | 2,800 | 2,800 | 2,760 | 2,760 | 12,000 |
| 1987/11/07 | 2,770 | 2,770 | 2,770 | 2,770 | 10,000 |
| 1987/11/06 | 2,770 | 2,800 | 2,770 | 2,800 | 20,000 |
| 1987/11/05 | 2,820 | 2,820 | 2,790 | 2,790 | 4,000 |
| 1987/11/04 | 2,840 | 2,840 | 2,840 | 2,840 | 1,000 |
| 1987/11/02 | 2,880 | 2,880 | 2,880 | 2,880 | 120,000 |
| 1987/10/30 | 2,860 | 2,900 | 2,860 | 2,900 | 32,000 |
| 1987/10/29 | 2,840 | 2,890 | 2,840 | 2,890 | 7,000 |
| 1987/10/28 | 2,860 | 2,900 | 2,840 | 2,900 | 21,000 |
| 1987/10/27 | 2,860 | 2,900 | 2,840 | 2,900 | 18,000 |
| 1987/10/26 | 2,880 | 2,920 | 2,880 | 2,920 | 76,000 |
| 1987/10/24 | 2,840 | 2,950 | 2,840 | 2,950 | 30,000 |
| 1987/10/22 | 3,110 | 3,110 | 3,110 | 3,110 | 1,000 |
| 1987/10/21 | 2,880 | 3,190 | 2,880 | 3,190 | 64,000 |
| 1987/10/20 | 2,930 | 2,930 | 2,900 | 2,900 | 55,000 |
| 1987/10/19 | 3,130 | 3,160 | 3,090 | 3,150 | 24,000 |
| 1987/10/16 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 |
| 1987/10/15 | 3,150 | 3,150 | 3,140 | 3,140 | 5,000 |
| 1987/10/14 | 3,120 | 3,150 | 3,120 | 3,150 | 57,000 |
| 1987/10/13 | 3,190 | 3,190 | 3,120 | 3,180 | 10,000 |
| 1987/10/12 | 3,150 | 3,200 | 3,150 | 3,200 | 33,000 |
| 1987/10/09 | 3,180 | 3,180 | 3,140 | 3,150 | 62,000 |
| 1987/10/08 | 3,100 | 3,150 | 3,100 | 3,130 | 3,000 |
| 1987/10/07 | 3,150 | 3,150 | 3,100 | 3,100 | 35,000 |
| 1987/10/06 | 3,100 | 3,150 | 3,100 | 3,150 | 11,000 |
| 1987/10/03 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 1987/10/02 | 3,020 | 3,100 | 3,020 | 3,100 | 30,000 |
| 1987/10/01 | 3,020 | 3,060 | 3,020 | 3,020 | 18,000 |
| 1987/09/30 | 3,010 | 3,060 | 3,000 | 3,020 | 26,000 |
| 1987/09/29 | 3,010 | 3,020 | 3,010 | 3,020 | 13,000 |
| 1987/09/26 | 3,130 | 3,150 | 3,130 | 3,150 | 37,000 |
| 1987/09/25 | 3,150 | 3,150 | 3,150 | 3,150 | 5,000 |
| 1987/09/24 | 3,140 | 3,170 | 3,140 | 3,170 | 69,000 |
| 1987/09/22 | 3,110 | 3,160 | 3,110 | 3,160 | 7,000 |
| 1987/09/21 | 3,200 | 3,200 | 3,130 | 3,160 | 24,000 |
| 1987/09/18 | 3,270 | 3,270 | 3,240 | 3,260 | 20,000 |
| 1987/09/17 | 3,400 | 3,400 | 3,380 | 3,380 | 5,000 |
| 1987/09/16 | 3,380 | 3,380 | 3,380 | 3,380 | 47,000 |
| 1987/09/14 | 3,380 | 3,400 | 3,380 | 3,380 | 233,000 |
| 1987/09/11 | 3,420 | 3,470 | 3,380 | 3,410 | 108,000 |
| 1987/09/10 | 3,500 | 3,500 | 3,420 | 3,460 | 109,000 |
| 1987/09/09 | 3,400 | 3,480 | 3,380 | 3,480 | 58,000 |
| 1987/09/08 | 3,360 | 3,460 | 3,360 | 3,450 | 33,000 |
| 1987/09/07 | 3,400 | 3,400 | 3,350 | 3,390 | 14,000 |
| 1987/09/05 | 3,460 | 3,460 | 3,390 | 3,420 | 23,000 |
| 1987/09/04 | 3,450 | 3,470 | 3,410 | 3,460 | 44,000 |
| 1987/09/03 | 3,490 | 3,490 | 3,410 | 3,450 | 58,000 |
| 1987/09/02 | 3,520 | 3,520 | 3,480 | 3,500 | 34,000 |
| 1987/09/01 | 3,480 | 3,550 | 3,470 | 3,530 | 195,000 |
| 1987/08/31 | 3,520 | 3,520 | 3,480 | 3,480 | 37,000 |
| 1987/08/29 | 3,500 | 3,530 | 3,460 | 3,530 | 62,000 |
| 1987/08/28 | 3,550 | 3,550 | 3,460 | 3,500 | 307,000 |
| 1987/08/27 | 3,550 | 3,580 | 3,510 | 3,550 | 112,000 |
| 1987/08/26 | 3,450 | 3,580 | 3,450 | 3,550 | 340,000 |
| 1987/08/25 | 3,400 | 3,470 | 3,380 | 3,470 | 296,000 |
| 1987/08/24 | 3,370 | 3,430 | 3,360 | 3,400 | 281,000 |
| 1987/08/22 | 3,380 | 3,380 | 3,360 | 3,370 | 21,000 |
| 1987/08/21 | 3,350 | 3,430 | 3,340 | 3,370 | 298,000 |
| 1987/08/20 | 3,290 | 3,370 | 3,260 | 3,350 | 330,000 |
| 1987/08/19 | 3,290 | 3,300 | 3,250 | 3,290 | 150,000 |
| 1987/08/18 | 3,210 | 3,290 | 3,190 | 3,290 | 192,000 |
| 1987/08/17 | 3,200 | 3,200 | 3,180 | 3,200 | 177,000 |
| 1987/08/14 | 3,250 | 3,250 | 3,180 | 3,200 | 351,000 |
| 1987/08/13 | 3,070 | 3,230 | 3,050 | 3,200 | 290,000 |
| 1987/08/12 | 3,050 | 3,100 | 3,050 | 3,070 | 95,000 |
| 1987/08/11 | 3,050 | 3,100 | 3,010 | 3,050 | 89,000 |
| 1987/08/10 | 3,080 | 3,140 | 3,060 | 3,070 | 159,000 |
| 1987/08/07 | 3,050 | 3,110 | 3,030 | 3,080 | 189,000 |
| 1987/08/06 | 3,040 | 3,120 | 3,010 | 3,080 | 430,000 |
| 1987/08/05 | 2,900 | 3,050 | 2,900 | 3,010 | 395,000 |
| 1987/08/04 | 2,870 | 2,930 | 2,870 | 2,900 | 91,000 |
| 1987/08/03 | 2,970 | 2,970 | 2,890 | 2,910 | 131,000 |
| 1987/08/01 | 2,920 | 3,000 | 2,920 | 2,970 | 669,000 |
| 1987/07/31 | 2,830 | 2,950 | 2,820 | 2,890 | 602,000 |
| 1987/07/30 | 2,530 | 2,830 | 2,530 | 2,820 | 665,000 |
| 1987/07/29 | 2,340 | 2,540 | 2,340 | 2,540 | 69,000 |
| 1987/07/28 | 2,260 | 2,340 | 2,260 | 2,340 | 16,000 |
| 1987/07/27 | 2,280 | 2,320 | 2,280 | 2,320 | 12,000 |
| 1987/07/25 | 2,330 | 2,340 | 2,300 | 2,340 | 13,000 |
| 1987/07/24 | 2,370 | 2,370 | 2,200 | 2,310 | 44,000 |
| 1987/07/23 | 2,310 | 2,330 | 2,280 | 2,310 | 15,000 |
| 1987/07/22 | 2,370 | 2,390 | 2,320 | 2,360 | 37,000 |
| 1987/07/21 | 2,440 | 2,500 | 2,430 | 2,430 | 34,000 |
| 1987/07/20 | 2,640 | 2,640 | 2,570 | 2,600 | 22,000 |
| 1987/07/17 | 2,650 | 2,650 | 2,590 | 2,620 | 119,000 |
| 1987/07/16 | 2,610 | 2,650 | 2,580 | 2,620 | 59,000 |
| 1987/07/15 | 2,680 | 2,680 | 2,620 | 2,650 | 78,000 |
| 1987/07/14 | 2,680 | 2,700 | 2,600 | 2,700 | 107,000 |
| 1987/07/13 | 2,720 | 2,740 | 2,700 | 2,700 | 325,000 |
| 1987/07/10 | 2,680 | 2,700 | 2,600 | 2,680 | 211,000 |
| 1987/07/09 | 2,790 | 2,790 | 2,640 | 2,660 | 285,000 |
| 1987/07/08 | 2,680 | 2,790 | 2,640 | 2,770 | 993,000 |
| 1987/07/07 | 2,480 | 2,630 | 2,480 | 2,620 | 1,000,000 |
| 1987/07/06 | 2,190 | 2,440 | 2,180 | 2,440 | 887,000 |
| 1987/07/04 | 2,200 | 2,200 | 2,060 | 2,180 | 200,000 |
| 1987/07/03 | 2,100 | 2,300 | 2,100 | 2,220 | 2,263,000 |