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 |
|---|---|---|---|---|---|
| 1997/12/30 | 926 | 956 | 926 | 956 | 12,000 |
| 1997/12/29 | 915 | 936 | 915 | 936 | 5,000 |
| 1997/12/26 | 851 | 926 | 851 | 921 | 9,000 |
| 1997/12/25 | 851 | 851 | 851 | 851 | 1,000 |
| 1997/12/24 | 850 | 851 | 850 | 851 | 6,000 |
| 1997/12/22 | 850 | 850 | 850 | 850 | 5,000 |
| 1997/12/19 | 850 | 851 | 850 | 851 | 4,000 |
| 1997/12/18 | 880 | 880 | 851 | 852 | 5,000 |
| 1997/12/17 | 880 | 880 | 880 | 880 | 15,000 |
| 1997/12/15 | 950 | 950 | 950 | 950 | 10,000 |
| 1997/12/11 | 950 | 950 | 950 | 950 | 2,000 |
| 1997/12/10 | 980 | 980 | 980 | 980 | 10,000 |
| 1997/12/09 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1997/12/08 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1997/12/05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1997/12/04 | 1,060 | 1,060 | 1,060 | 1,060 | 23,000 |
| 1997/12/02 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1997/12/01 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1997/11/28 | 1,010 | 1,100 | 1,010 | 1,100 | 5,000 |
| 1997/11/27 | 1,070 | 1,090 | 1,070 | 1,070 | 51,000 |
| 1997/11/26 | 1,030 | 1,130 | 1,030 | 1,130 | 36,000 |
| 1997/11/25 | 985 | 1,050 | 985 | 1,050 | 12,000 |
| 1997/11/21 | 951 | 1,000 | 950 | 1,000 | 7,000 |
| 1997/11/20 | 950 | 950 | 950 | 950 | 3,000 |
| 1997/11/19 | 920 | 930 | 920 | 930 | 9,000 |
| 1997/11/18 | 900 | 900 | 900 | 900 | 2,000 |
| 1997/11/17 | 909 | 910 | 909 | 910 | 6,000 |
| 1997/11/14 | 900 | 920 | 900 | 920 | 3,000 |
| 1997/11/13 | 890 | 910 | 890 | 910 | 5,000 |
| 1997/11/12 | 920 | 920 | 920 | 920 | 11,000 |
| 1997/11/05 | 950 | 950 | 950 | 950 | 3,000 |
| 1997/11/04 | 950 | 950 | 950 | 950 | 9,000 |
| 1997/10/30 | 951 | 951 | 951 | 951 | 2,000 |
| 1997/10/28 | 950 | 950 | 950 | 950 | 1,000 |
| 1997/10/23 | 950 | 950 | 950 | 950 | 2,000 |
| 1997/10/22 | 920 | 930 | 920 | 930 | 2,000 |
| 1997/10/15 | 890 | 890 | 885 | 890 | 5,000 |
| 1997/10/14 | 880 | 880 | 880 | 880 | 7,000 |
| 1997/10/06 | 901 | 901 | 901 | 901 | 1,000 |
| 1997/10/03 | 920 | 920 | 911 | 911 | 11,000 |
| 1997/10/02 | 975 | 975 | 951 | 951 | 5,000 |
| 1997/10/01 | 975 | 975 | 975 | 975 | 3,000 |
| 1997/09/30 | 980 | 1,000 | 970 | 1,000 | 7,000 |
| 1997/09/29 | 1,000 | 1,000 | 970 | 1,000 | 5,000 |
| 1997/09/26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1997/09/25 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1997/09/24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997/09/19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997/09/17 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 |
| 1997/09/16 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1997/09/08 | 1,000 | 1,050 | 1,000 | 1,020 | 5,000 |
| 1997/09/05 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 |
| 1997/09/04 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1997/09/03 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 |
| 1997/09/01 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1997/08/28 | 1,050 | 1,060 | 1,050 | 1,050 | 6,000 |
| 1997/08/27 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1997/08/26 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1997/08/22 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1997/08/21 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1997/08/20 | 1,060 | 1,060 | 1,040 | 1,040 | 4,000 |
| 1997/08/13 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1997/08/11 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1997/08/08 | 1,070 | 1,070 | 1,030 | 1,030 | 11,000 |
| 1997/08/07 | 1,080 | 1,080 | 1,050 | 1,050 | 6,000 |
| 1997/08/06 | 1,120 | 1,120 | 1,100 | 1,100 | 16,000 |
| 1997/08/05 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 |
| 1997/08/04 | 1,160 | 1,160 | 1,140 | 1,140 | 3,000 |
| 1997/08/01 | 1,160 | 1,160 | 1,160 | 1,160 | 11,000 |
| 1997/07/31 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 |
| 1997/07/30 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1997/07/29 | 1,170 | 1,170 | 1,160 | 1,160 | 19,000 |
| 1997/07/28 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1997/07/25 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1997/07/24 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 1997/07/23 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 |
| 1997/07/22 | 1,180 | 1,180 | 1,180 | 1,180 | 12,000 |
| 1997/07/18 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 |
| 1997/07/17 | 1,180 | 1,190 | 1,180 | 1,190 | 9,000 |
| 1997/07/16 | 1,210 | 1,210 | 1,200 | 1,200 | 2,000 |
| 1997/07/15 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1997/07/11 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1997/07/10 | 1,200 | 1,200 | 1,200 | 1,200 | 20,000 |
| 1997/07/09 | 1,200 | 1,200 | 1,200 | 1,200 | 19,000 |
| 1997/07/08 | 1,200 | 1,200 | 1,190 | 1,200 | 21,000 |
| 1997/07/07 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1997/07/03 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1997/07/02 | 1,250 | 1,250 | 1,200 | 1,200 | 4,000 |
| 1997/07/01 | 1,200 | 1,240 | 1,200 | 1,240 | 14,000 |
| 1997/06/30 | 1,200 | 1,200 | 1,190 | 1,190 | 10,000 |
| 1997/06/27 | 1,190 | 1,200 | 1,190 | 1,190 | 6,000 |
| 1997/06/26 | 1,200 | 1,230 | 1,180 | 1,180 | 12,000 |
| 1997/06/25 | 1,200 | 1,220 | 1,180 | 1,200 | 26,000 |
| 1997/06/24 | 1,270 | 1,270 | 1,250 | 1,250 | 6,000 |
| 1997/06/23 | 1,310 | 1,310 | 1,270 | 1,270 | 11,000 |
| 1997/06/20 | 1,410 | 1,470 | 1,300 | 1,300 | 66,000 |
| 1997/06/19 | 1,310 | 1,470 | 1,300 | 1,370 | 136,000 |
| 1997/06/18 | 1,110 | 1,310 | 1,110 | 1,270 | 36,000 |
| 1997/06/17 | 1,100 | 1,120 | 1,100 | 1,110 | 6,000 |
| 1997/06/16 | 1,100 | 1,130 | 1,100 | 1,130 | 3,000 |
| 1997/06/13 | 1,140 | 1,140 | 1,130 | 1,130 | 4,000 |
| 1997/06/12 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1997/06/11 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1997/06/10 | 1,100 | 1,130 | 1,100 | 1,130 | 3,000 |
| 1997/06/09 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1997/06/06 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1997/06/05 | 1,110 | 1,150 | 1,110 | 1,150 | 3,000 |
| 1997/06/04 | 1,140 | 1,140 | 1,070 | 1,120 | 22,000 |
| 1997/06/03 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1997/06/02 | 1,120 | 1,150 | 1,100 | 1,140 | 47,000 |
| 1997/05/30 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1997/05/29 | 1,130 | 1,130 | 1,130 | 1,130 | 41,000 |
| 1997/05/27 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1997/05/26 | 1,170 | 1,170 | 1,160 | 1,160 | 10,000 |
| 1997/05/23 | 1,140 | 1,150 | 1,140 | 1,150 | 40,000 |
| 1997/05/22 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 |
| 1997/05/21 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 |
| 1997/05/20 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 |
| 1997/05/19 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1997/05/15 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1997/05/08 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1997/05/07 | 1,150 | 1,150 | 1,140 | 1,140 | 2,000 |
| 1997/05/06 | 1,090 | 1,110 | 1,090 | 1,110 | 20,000 |
| 1997/05/02 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 |
| 1997/05/01 | 1,100 | 1,120 | 1,100 | 1,120 | 16,000 |
| 1997/04/30 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1997/04/25 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 |
| 1997/04/23 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1997/04/22 | 1,100 | 1,130 | 1,090 | 1,090 | 5,000 |
| 1997/04/21 | 1,080 | 1,090 | 1,080 | 1,090 | 2,000 |
| 1997/04/18 | 1,060 | 1,080 | 1,060 | 1,080 | 3,000 |
| 1997/04/17 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1997/04/16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997/04/15 | 970 | 980 | 959 | 980 | 26,000 |
| 1997/04/14 | 970 | 980 | 960 | 960 | 7,000 |
| 1997/04/11 | 980 | 980 | 980 | 980 | 3,000 |
| 1997/04/10 | 1,100 | 1,100 | 1,000 | 1,000 | 19,000 |
| 1997/04/08 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1997/04/04 | 1,030 | 1,030 | 1,020 | 1,020 | 4,000 |
| 1997/04/03 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 |
| 1997/04/01 | 1,080 | 1,090 | 1,080 | 1,090 | 6,000 |
| 1997/03/31 | 1,100 | 1,100 | 1,090 | 1,100 | 11,000 |
| 1997/03/28 | 1,140 | 1,140 | 1,110 | 1,110 | 3,000 |
| 1997/03/27 | 1,150 | 1,150 | 1,110 | 1,140 | 8,000 |
| 1997/03/24 | 1,110 | 1,140 | 1,110 | 1,140 | 3,000 |
| 1997/03/21 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 |
| 1997/03/18 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 |
| 1997/03/17 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1997/03/14 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1997/03/11 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 1997/03/10 | 1,100 | 1,100 | 1,090 | 1,100 | 16,000 |
| 1997/03/07 | 1,100 | 1,100 | 1,060 | 1,080 | 50,000 |
| 1997/03/06 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 |
| 1997/03/05 | 1,200 | 1,200 | 1,160 | 1,160 | 7,000 |
| 1997/03/03 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 |
| 1997/02/28 | 1,230 | 1,240 | 1,210 | 1,220 | 8,000 |
| 1997/02/27 | 1,170 | 1,200 | 1,170 | 1,200 | 4,000 |
| 1997/02/26 | 1,100 | 1,160 | 1,100 | 1,160 | 5,000 |
| 1997/02/24 | 1,140 | 1,140 | 1,080 | 1,080 | 9,000 |
| 1997/02/21 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 |
| 1997/02/20 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1997/02/19 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 |
| 1997/02/18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1997/02/17 | 1,080 | 1,090 | 1,080 | 1,090 | 6,000 |
| 1997/02/14 | 1,100 | 1,100 | 1,080 | 1,080 | 21,000 |
| 1997/02/13 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 1997/02/12 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1997/02/10 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 |
| 1997/02/07 | 1,070 | 1,100 | 1,070 | 1,080 | 8,000 |
| 1997/02/06 | 1,120 | 1,120 | 1,060 | 1,060 | 14,000 |
| 1997/02/05 | 1,140 | 1,140 | 1,140 | 1,140 | 9,000 |
| 1997/02/04 | 1,180 | 1,180 | 1,140 | 1,140 | 21,000 |
| 1997/02/03 | 1,190 | 1,190 | 1,180 | 1,180 | 6,000 |
| 1997/01/31 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 |
| 1997/01/30 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1997/01/29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1997/01/28 | 1,200 | 1,220 | 1,200 | 1,220 | 2,000 |
| 1997/01/27 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1997/01/23 | 1,240 | 1,240 | 1,230 | 1,230 | 5,000 |
| 1997/01/21 | 1,230 | 1,230 | 1,220 | 1,220 | 3,000 |
| 1997/01/17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1997/01/16 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1997/01/14 | 1,200 | 1,200 | 1,160 | 1,200 | 7,000 |
| 1997/01/10 | 1,210 | 1,210 | 1,210 | 1,210 | 15,000 |
| 1997/01/09 | 1,240 | 1,250 | 1,240 | 1,240 | 9,000 |