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 |
---|---|---|---|---|---|
2000/12/29 | 405 | 405 | 404 | 404 | 11,000 |
2000/12/28 | 401 | 404 | 400 | 401 | 23,000 |
2000/12/27 | 455 | 455 | 440 | 440 | 2,000 |
2000/12/25 | 460 | 460 | 460 | 460 | 3,000 |
2000/12/22 | 450 | 450 | 440 | 440 | 5,000 |
2000/12/21 | 455 | 455 | 440 | 440 | 5,000 |
2000/12/20 | 454 | 455 | 452 | 452 | 4,000 |
2000/12/18 | 470 | 530 | 470 | 515 | 10,000 |
2000/12/15 | 470 | 470 | 470 | 470 | 3,000 |
2000/12/14 | 479 | 479 | 470 | 470 | 6,000 |
2000/12/13 | 490 | 490 | 480 | 480 | 5,000 |
2000/12/12 | 479 | 490 | 475 | 490 | 8,000 |
2000/12/11 | 481 | 481 | 481 | 481 | 1,000 |
2000/12/08 | 485 | 485 | 480 | 480 | 7,000 |
2000/12/07 | 488 | 488 | 480 | 480 | 5,000 |
2000/12/06 | 490 | 490 | 488 | 488 | 3,000 |
2000/12/04 | 490 | 490 | 490 | 490 | 2,000 |
2000/11/30 | 485 | 485 | 480 | 480 | 5,000 |
2000/11/28 | 495 | 495 | 485 | 485 | 3,000 |
2000/11/27 | 500 | 500 | 490 | 490 | 4,000 |
2000/11/24 | 500 | 500 | 500 | 500 | 4,000 |
2000/11/22 | 491 | 491 | 491 | 491 | 2,000 |
2000/11/21 | 491 | 491 | 491 | 491 | 1,000 |
2000/11/16 | 500 | 500 | 490 | 490 | 5,000 |
2000/11/15 | 505 | 505 | 500 | 500 | 4,000 |
2000/11/10 | 510 | 510 | 510 | 510 | 1,000 |
2000/11/09 | 491 | 500 | 490 | 500 | 5,000 |
2000/11/08 | 500 | 500 | 500 | 500 | 3,000 |
2000/11/07 | 500 | 500 | 500 | 500 | 5,000 |
2000/11/06 | 500 | 500 | 500 | 500 | 8,000 |
2000/11/02 | 500 | 500 | 500 | 500 | 3,000 |
2000/11/01 | 500 | 500 | 500 | 500 | 4,000 |
2000/10/31 | 500 | 500 | 500 | 500 | 3,000 |
2000/10/30 | 483 | 483 | 483 | 483 | 1,000 |
2000/10/26 | 539 | 539 | 539 | 539 | 1,000 |
2000/10/25 | 530 | 540 | 530 | 540 | 7,000 |
2000/10/23 | 510 | 510 | 510 | 510 | 3,000 |
2000/10/19 | 505 | 505 | 505 | 505 | 1,000 |
2000/10/18 | 520 | 520 | 500 | 505 | 28,000 |
2000/10/17 | 519 | 520 | 519 | 520 | 8,000 |
2000/10/16 | 510 | 510 | 510 | 510 | 6,000 |
2000/10/13 | 510 | 510 | 510 | 510 | 14,000 |
2000/10/12 | 520 | 520 | 520 | 520 | 6,000 |
2000/10/11 | 520 | 520 | 520 | 520 | 1,000 |
2000/10/06 | 530 | 530 | 520 | 520 | 20,000 |
2000/10/05 | 522 | 530 | 522 | 530 | 3,000 |
2000/10/04 | 530 | 530 | 522 | 522 | 5,000 |
2000/10/03 | 531 | 534 | 521 | 521 | 9,000 |
2000/09/29 | 540 | 540 | 540 | 540 | 4,000 |
2000/09/28 | 540 | 540 | 540 | 540 | 2,000 |
2000/09/25 | 540 | 540 | 540 | 540 | 5,000 |
2000/09/22 | 540 | 540 | 540 | 540 | 1,000 |
2000/09/21 | 540 | 540 | 540 | 540 | 3,000 |
2000/09/20 | 541 | 550 | 530 | 530 | 15,000 |
2000/09/19 | 537 | 537 | 531 | 531 | 5,000 |
2000/09/18 | 531 | 537 | 531 | 537 | 3,000 |
2000/09/14 | 560 | 565 | 550 | 550 | 13,000 |
2000/09/13 | 560 | 560 | 560 | 560 | 1,000 |
2000/09/11 | 560 | 560 | 560 | 560 | 3,000 |
2000/09/08 | 551 | 560 | 551 | 560 | 9,000 |
2000/09/07 | 551 | 556 | 551 | 556 | 4,000 |
2000/09/06 | 580 | 580 | 580 | 580 | 3,000 |
2000/08/31 | 589 | 589 | 589 | 589 | 69,000 |
2000/08/30 | 597 | 597 | 597 | 597 | 1,000 |
2000/08/29 | 560 | 565 | 560 | 560 | 3,000 |
2000/08/28 | 574 | 574 | 568 | 568 | 10,000 |
2000/08/25 | 580 | 580 | 570 | 570 | 12,000 |
2000/08/24 | 573 | 573 | 573 | 573 | 5,000 |
2000/08/23 | 575 | 575 | 575 | 575 | 6,000 |
2000/08/22 | 575 | 575 | 575 | 575 | 3,000 |
2000/08/21 | 580 | 580 | 580 | 580 | 8,000 |
2000/08/18 | 575 | 575 | 571 | 572 | 4,000 |
2000/08/17 | 572 | 575 | 572 | 575 | 3,000 |
2000/08/16 | 580 | 580 | 571 | 571 | 3,000 |
2000/08/15 | 580 | 580 | 580 | 580 | 2,000 |
2000/08/14 | 581 | 581 | 580 | 580 | 3,000 |
2000/08/11 | 582 | 582 | 580 | 580 | 6,000 |
2000/08/10 | 582 | 582 | 582 | 582 | 3,000 |
2000/08/09 | 583 | 583 | 582 | 582 | 2,000 |
2000/08/07 | 589 | 589 | 580 | 580 | 9,000 |
2000/08/04 | 590 | 590 | 590 | 590 | 1,000 |
2000/08/03 | 590 | 590 | 590 | 590 | 2,000 |
2000/08/02 | 590 | 590 | 590 | 590 | 1,000 |
2000/08/01 | 600 | 600 | 600 | 600 | 2,000 |
2000/07/31 | 588 | 588 | 588 | 588 | 5,000 |
2000/07/28 | 609 | 609 | 595 | 595 | 8,000 |
2000/07/27 | 615 | 615 | 610 | 610 | 5,000 |
2000/07/26 | 611 | 619 | 610 | 619 | 9,000 |
2000/07/25 | 610 | 610 | 610 | 610 | 2,000 |
2000/07/24 | 630 | 630 | 610 | 610 | 5,000 |
2000/07/21 | 635 | 635 | 630 | 630 | 13,000 |
2000/07/18 | 651 | 651 | 630 | 630 | 6,000 |
2000/07/17 | 651 | 651 | 651 | 651 | 2,000 |
2000/07/14 | 651 | 651 | 651 | 651 | 1,000 |
2000/07/13 | 660 | 660 | 651 | 651 | 2,000 |
2000/07/12 | 640 | 670 | 640 | 670 | 9,000 |
2000/07/11 | 643 | 643 | 640 | 640 | 16,000 |
2000/07/10 | 646 | 646 | 639 | 640 | 17,000 |
2000/07/07 | 641 | 641 | 640 | 640 | 8,000 |
2000/07/06 | 640 | 640 | 640 | 640 | 1,000 |
2000/07/05 | 680 | 680 | 650 | 650 | 5,000 |
2000/07/04 | 661 | 661 | 650 | 650 | 8,000 |
2000/07/03 | 660 | 669 | 660 | 660 | 5,000 |
2000/06/30 | 645 | 655 | 640 | 640 | 11,000 |
2000/06/29 | 638 | 638 | 635 | 635 | 2,000 |
2000/06/28 | 661 | 661 | 655 | 655 | 2,000 |
2000/06/27 | 620 | 670 | 620 | 670 | 11,000 |
2000/06/26 | 628 | 630 | 620 | 620 | 3,000 |
2000/06/23 | 620 | 621 | 607 | 619 | 10,000 |
2000/06/22 | 670 | 698 | 640 | 670 | 116,000 |
2000/06/21 | 600 | 680 | 599 | 680 | 17,000 |
2000/06/20 | 599 | 599 | 599 | 599 | 3,000 |
2000/06/19 | 600 | 600 | 600 | 600 | 3,000 |
2000/06/16 | 605 | 605 | 600 | 600 | 2,000 |
2000/06/15 | 606 | 606 | 605 | 605 | 2,000 |
2000/06/14 | 618 | 618 | 600 | 600 | 9,000 |
2000/06/13 | 606 | 619 | 605 | 615 | 7,000 |
2000/06/12 | 606 | 606 | 605 | 605 | 4,000 |
2000/06/09 | 600 | 600 | 600 | 600 | 4,000 |
2000/06/08 | 590 | 600 | 590 | 600 | 5,000 |
2000/06/07 | 591 | 591 | 590 | 590 | 6,000 |
2000/06/06 | 592 | 592 | 590 | 590 | 4,000 |
2000/06/05 | 570 | 590 | 570 | 590 | 12,000 |
2000/06/02 | 561 | 570 | 561 | 570 | 2,000 |
2000/06/01 | 570 | 570 | 561 | 569 | 6,000 |
2000/05/29 | 570 | 570 | 570 | 570 | 3,000 |
2000/05/26 | 570 | 570 | 570 | 570 | 1,000 |
2000/05/25 | 570 | 570 | 565 | 565 | 2,000 |
2000/05/24 | 590 | 590 | 560 | 560 | 7,000 |
2000/05/23 | 555 | 555 | 555 | 555 | 1,000 |
2000/05/22 | 585 | 585 | 550 | 550 | 12,000 |
2000/05/19 | 600 | 610 | 600 | 610 | 3,000 |
2000/05/17 | 600 | 613 | 600 | 613 | 2,000 |
2000/05/16 | 582 | 584 | 582 | 584 | 5,000 |
2000/05/15 | 576 | 580 | 575 | 575 | 13,000 |
2000/05/12 | 555 | 570 | 555 | 570 | 11,000 |
2000/05/11 | 575 | 575 | 550 | 551 | 27,000 |
2000/05/10 | 591 | 591 | 570 | 570 | 12,000 |
2000/05/08 | 590 | 590 | 590 | 590 | 3,000 |
2000/05/02 | 590 | 590 | 580 | 590 | 15,000 |
2000/05/01 | 600 | 600 | 580 | 580 | 11,000 |
2000/04/28 | 590 | 590 | 566 | 566 | 18,000 |
2000/04/27 | 590 | 595 | 590 | 590 | 6,000 |
2000/04/26 | 595 | 600 | 590 | 590 | 10,000 |
2000/04/25 | 600 | 600 | 590 | 590 | 13,000 |
2000/04/24 | 600 | 610 | 600 | 600 | 9,000 |
2000/04/21 | 610 | 610 | 600 | 600 | 2,000 |
2000/04/19 | 605 | 615 | 600 | 615 | 5,000 |
2000/04/18 | 605 | 605 | 605 | 605 | 1,000 |
2000/04/17 | 605 | 605 | 605 | 605 | 4,000 |
2000/04/14 | 650 | 650 | 620 | 620 | 3,000 |
2000/04/13 | 635 | 635 | 620 | 620 | 20,000 |
2000/04/10 | 635 | 635 | 635 | 635 | 1,000 |
2000/04/07 | 630 | 630 | 628 | 628 | 4,000 |
2000/04/06 | 630 | 630 | 629 | 629 | 9,000 |
2000/04/05 | 632 | 632 | 630 | 630 | 9,000 |
2000/04/04 | 631 | 632 | 631 | 632 | 6,000 |
2000/04/03 | 632 | 632 | 627 | 630 | 16,000 |
2000/03/31 | 630 | 630 | 630 | 630 | 8,000 |
2000/03/30 | 670 | 670 | 670 | 670 | 4,000 |
2000/03/29 | 650 | 670 | 650 | 670 | 5,000 |
2000/03/28 | 650 | 650 | 640 | 640 | 2,000 |
2000/03/27 | 626 | 626 | 626 | 626 | 1,000 |
2000/03/24 | 651 | 651 | 620 | 620 | 10,000 |
2000/03/23 | 650 | 650 | 650 | 650 | 1,000 |
2000/03/22 | 650 | 650 | 650 | 650 | 1,000 |
2000/03/21 | 650 | 650 | 650 | 650 | 2,000 |
2000/03/16 | 630 | 631 | 630 | 631 | 2,000 |
2000/03/15 | 700 | 700 | 700 | 700 | 1,000 |
2000/03/14 | 620 | 620 | 620 | 620 | 3,000 |
2000/03/13 | 640 | 640 | 630 | 630 | 13,000 |
2000/03/10 | 675 | 675 | 675 | 675 | 1,000 |
2000/03/09 | 672 | 674 | 672 | 674 | 6,000 |
2000/03/08 | 670 | 670 | 670 | 670 | 1,000 |
2000/03/07 | 710 | 710 | 710 | 710 | 14,000 |
2000/03/06 | 713 | 713 | 710 | 710 | 10,000 |
2000/03/03 | 711 | 711 | 705 | 708 | 42,000 |
2000/03/02 | 715 | 720 | 710 | 710 | 32,000 |
2000/03/01 | 719 | 719 | 668 | 695 | 18,000 |
2000/02/29 | 719 | 719 | 679 | 679 | 30,000 |
2000/02/28 | 750 | 750 | 720 | 720 | 11,000 |
2000/02/25 | 780 | 780 | 740 | 750 | 76,000 |
2000/02/24 | 803 | 803 | 749 | 794 | 175,000 |
2000/02/23 | 603 | 703 | 603 | 703 | 240,000 |
2000/02/22 | 626 | 640 | 603 | 603 | 55,000 |
2000/02/21 | 620 | 654 | 619 | 636 | 42,000 |
2000/02/17 | 601 | 602 | 601 | 601 | 10,000 |
2000/02/16 | 630 | 630 | 630 | 630 | 3,000 |
2000/02/15 | 630 | 630 | 630 | 630 | 4,000 |
2000/02/14 | 630 | 630 | 630 | 630 | 3,000 |
2000/02/10 | 650 | 650 | 640 | 640 | 3,000 |
2000/02/08 | 660 | 660 | 650 | 650 | 4,000 |
2000/02/07 | 660 | 660 | 660 | 660 | 1,000 |
2000/02/04 | 658 | 658 | 658 | 658 | 2,000 |
2000/02/03 | 690 | 699 | 669 | 669 | 3,000 |
2000/02/02 | 695 | 695 | 690 | 690 | 2,000 |
2000/02/01 | 655 | 655 | 655 | 655 | 4,000 |
2000/01/28 | 655 | 655 | 650 | 650 | 13,000 |
2000/01/27 | 661 | 661 | 655 | 655 | 11,000 |
2000/01/26 | 661 | 661 | 661 | 661 | 1,000 |
2000/01/25 | 657 | 698 | 657 | 661 | 5,000 |
2000/01/24 | 650 | 700 | 650 | 652 | 7,000 |
2000/01/21 | 700 | 701 | 698 | 698 | 4,000 |
2000/01/20 | 651 | 654 | 651 | 654 | 2,000 |
2000/01/19 | 642 | 652 | 642 | 650 | 8,000 |
2000/01/18 | 660 | 660 | 640 | 650 | 15,000 |
2000/01/17 | 650 | 650 | 650 | 650 | 11,000 |
2000/01/14 | 630 | 650 | 630 | 650 | 12,000 |
2000/01/13 | 612 | 621 | 612 | 621 | 3,000 |
2000/01/12 | 640 | 640 | 630 | 630 | 5,000 |
2000/01/07 | 602 | 602 | 602 | 602 | 1,000 |
2000/01/06 | 593 | 600 | 591 | 591 | 13,000 |
2000/01/05 | 606 | 610 | 590 | 590 | 23,000 |
2000/01/04 | 625 | 625 | 605 | 605 | 13,000 |