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 |
---|---|---|---|---|---|
2001/12/28 | 400 | 400 | 400 | 400 | 1,000 |
2001/12/27 | 400 | 400 | 400 | 400 | 3,000 |
2001/12/26 | 400 | 400 | 400 | 400 | 5,000 |
2001/12/25 | 383 | 400 | 383 | 400 | 4,000 |
2001/12/21 | 390 | 390 | 382 | 382 | 3,000 |
2001/12/20 | 390 | 390 | 390 | 390 | 2,000 |
2001/12/19 | 390 | 390 | 390 | 390 | 1,000 |
2001/12/18 | 399 | 399 | 399 | 399 | 1,000 |
2001/12/14 | 410 | 410 | 410 | 410 | 1,000 |
2001/12/11 | 398 | 400 | 396 | 400 | 6,000 |
2001/12/10 | 400 | 400 | 400 | 400 | 3,000 |
2001/12/07 | 400 | 400 | 400 | 400 | 1,000 |
2001/12/06 | 401 | 401 | 400 | 400 | 2,000 |
2001/12/05 | 401 | 401 | 401 | 401 | 1,000 |
2001/12/04 | 400 | 400 | 400 | 400 | 2,000 |
2001/12/03 | 411 | 411 | 411 | 411 | 1,000 |
2001/11/30 | 430 | 430 | 406 | 410 | 9,000 |
2001/11/29 | 406 | 406 | 406 | 406 | 3,000 |
2001/11/28 | 406 | 406 | 405 | 406 | 3,000 |
2001/11/27 | 400 | 405 | 400 | 405 | 3,000 |
2001/11/26 | 415 | 420 | 415 | 420 | 4,000 |
2001/11/22 | 418 | 425 | 416 | 416 | 10,000 |
2001/11/21 | 418 | 418 | 418 | 418 | 1,000 |
2001/11/19 | 415 | 415 | 415 | 415 | 4,000 |
2001/11/16 | 415 | 415 | 415 | 415 | 3,000 |
2001/11/15 | 415 | 415 | 415 | 415 | 6,000 |
2001/11/13 | 415 | 415 | 415 | 415 | 1,000 |
2001/11/12 | 415 | 416 | 415 | 415 | 6,000 |
2001/11/09 | 413 | 415 | 413 | 415 | 2,000 |
2001/11/07 | 420 | 430 | 420 | 430 | 4,000 |
2001/11/05 | 430 | 430 | 412 | 412 | 3,000 |
2001/11/01 | 430 | 430 | 430 | 430 | 3,000 |
2001/10/31 | 440 | 440 | 430 | 430 | 2,000 |
2001/10/30 | 449 | 449 | 449 | 449 | 1,000 |
2001/10/26 | 450 | 450 | 450 | 450 | 1,000 |
2001/10/25 | 450 | 450 | 450 | 450 | 2,000 |
2001/10/23 | 425 | 425 | 425 | 425 | 1,000 |
2001/10/22 | 430 | 430 | 430 | 430 | 1,000 |
2001/10/18 | 430 | 430 | 430 | 430 | 1,000 |
2001/10/17 | 430 | 430 | 430 | 430 | 2,000 |
2001/10/16 | 430 | 430 | 430 | 430 | 1,000 |
2001/10/11 | 420 | 420 | 420 | 420 | 2,000 |
2001/10/09 | 430 | 430 | 430 | 430 | 1,000 |
2001/10/05 | 430 | 430 | 430 | 430 | 2,000 |
2001/10/04 | 420 | 430 | 420 | 430 | 3,000 |
2001/10/02 | 410 | 412 | 410 | 412 | 2,000 |
2001/09/28 | 410 | 410 | 410 | 410 | 1,000 |
2001/09/27 | 410 | 410 | 410 | 410 | 2,000 |
2001/09/26 | 410 | 410 | 410 | 410 | 3,000 |
2001/09/25 | 401 | 410 | 401 | 410 | 5,000 |
2001/09/21 | 401 | 401 | 401 | 401 | 2,000 |
2001/09/19 | 400 | 401 | 400 | 400 | 4,000 |
2001/09/18 | 400 | 400 | 400 | 400 | 3,000 |
2001/09/17 | 402 | 402 | 402 | 402 | 4,000 |
2001/09/14 | 400 | 405 | 400 | 405 | 4,000 |
2001/09/13 | 405 | 405 | 403 | 403 | 8,000 |
2001/09/12 | 400 | 400 | 400 | 400 | 9,000 |
2001/09/11 | 404 | 405 | 404 | 405 | 4,000 |
2001/09/10 | 412 | 412 | 402 | 402 | 8,000 |
2001/09/07 | 417 | 417 | 415 | 415 | 2,000 |
2001/09/06 | 411 | 420 | 411 | 420 | 3,000 |
2001/09/05 | 409 | 409 | 409 | 409 | 1,000 |
2001/09/04 | 425 | 425 | 407 | 407 | 17,000 |
2001/09/03 | 435 | 435 | 429 | 429 | 6,000 |
2001/08/31 | 444 | 444 | 444 | 444 | 3,000 |
2001/08/30 | 445 | 445 | 445 | 445 | 2,000 |
2001/08/29 | 452 | 452 | 452 | 452 | 1,000 |
2001/08/28 | 452 | 452 | 452 | 452 | 1,000 |
2001/08/27 | 453 | 453 | 452 | 452 | 3,000 |
2001/08/24 | 453 | 453 | 453 | 453 | 2,000 |
2001/08/23 | 442 | 442 | 431 | 431 | 15,000 |
2001/08/22 | 460 | 460 | 440 | 440 | 19,000 |
2001/08/17 | 448 | 448 | 448 | 448 | 1,000 |
2001/08/16 | 448 | 448 | 448 | 448 | 2,000 |
2001/08/15 | 447 | 447 | 447 | 447 | 2,000 |
2001/08/14 | 466 | 466 | 466 | 466 | 1,000 |
2001/08/13 | 450 | 450 | 445 | 446 | 3,000 |
2001/08/09 | 451 | 451 | 445 | 445 | 10,000 |
2001/08/08 | 459 | 459 | 450 | 450 | 32,000 |
2001/08/07 | 458 | 464 | 458 | 464 | 3,000 |
2001/08/06 | 445 | 445 | 445 | 445 | 2,000 |
2001/08/03 | 468 | 468 | 468 | 468 | 2,000 |
2001/08/02 | 470 | 473 | 468 | 468 | 4,000 |
2001/08/01 | 467 | 468 | 465 | 465 | 5,000 |
2001/07/31 | 468 | 469 | 460 | 469 | 9,000 |
2001/07/30 | 475 | 475 | 475 | 475 | 2,000 |
2001/07/25 | 495 | 500 | 495 | 500 | 3,000 |
2001/07/24 | 472 | 472 | 472 | 472 | 1,000 |
2001/07/23 | 485 | 485 | 482 | 485 | 5,000 |
2001/07/19 | 482 | 485 | 482 | 485 | 3,000 |
2001/07/18 | 480 | 482 | 480 | 482 | 2,000 |
2001/07/17 | 482 | 482 | 482 | 482 | 1,000 |
2001/07/13 | 482 | 482 | 482 | 482 | 1,000 |
2001/07/12 | 480 | 480 | 480 | 480 | 1,000 |
2001/07/10 | 473 | 473 | 473 | 473 | 1,000 |
2001/07/09 | 480 | 480 | 477 | 478 | 13,000 |
2001/07/06 | 502 | 502 | 490 | 490 | 8,000 |
2001/07/05 | 506 | 507 | 502 | 502 | 12,000 |
2001/07/04 | 510 | 510 | 507 | 510 | 12,000 |
2001/07/03 | 511 | 511 | 504 | 510 | 28,000 |
2001/07/02 | 517 | 517 | 513 | 513 | 3,000 |
2001/06/29 | 525 | 528 | 520 | 520 | 13,000 |
2001/06/28 | 528 | 528 | 525 | 525 | 2,000 |
2001/06/27 | 521 | 521 | 521 | 521 | 1,000 |
2001/06/25 | 513 | 529 | 513 | 529 | 3,000 |
2001/06/22 | 513 | 515 | 512 | 512 | 6,000 |
2001/06/21 | 520 | 520 | 512 | 512 | 6,000 |
2001/06/20 | 523 | 523 | 523 | 523 | 3,000 |
2001/06/18 | 529 | 529 | 523 | 523 | 5,000 |
2001/06/15 | 535 | 540 | 530 | 540 | 7,000 |
2001/06/14 | 535 | 540 | 530 | 540 | 4,000 |
2001/06/13 | 535 | 535 | 535 | 535 | 1,000 |
2001/06/12 | 551 | 555 | 540 | 540 | 11,000 |
2001/06/11 | 545 | 545 | 545 | 545 | 3,000 |
2001/06/08 | 510 | 525 | 510 | 525 | 7,000 |
2001/06/07 | 520 | 520 | 520 | 520 | 2,000 |
2001/06/06 | 510 | 520 | 510 | 520 | 2,000 |
2001/06/05 | 515 | 515 | 510 | 510 | 4,000 |
2001/06/04 | 515 | 520 | 515 | 516 | 6,000 |
2001/06/01 | 515 | 515 | 515 | 515 | 1,000 |
2001/05/31 | 510 | 510 | 510 | 510 | 2,000 |
2001/05/30 | 510 | 510 | 510 | 510 | 2,000 |
2001/05/29 | 539 | 539 | 538 | 538 | 3,000 |
2001/05/28 | 539 | 539 | 539 | 539 | 1,000 |
2001/05/25 | 548 | 550 | 545 | 550 | 8,000 |
2001/05/24 | 565 | 565 | 551 | 551 | 2,000 |
2001/05/23 | 555 | 565 | 555 | 565 | 4,000 |
2001/05/22 | 535 | 536 | 535 | 535 | 5,000 |
2001/05/21 | 550 | 550 | 550 | 550 | 2,000 |
2001/05/18 | 515 | 529 | 515 | 529 | 2,000 |
2001/05/17 | 541 | 541 | 511 | 511 | 8,000 |
2001/05/16 | 542 | 543 | 540 | 542 | 8,000 |
2001/05/15 | 550 | 550 | 549 | 549 | 7,000 |
2001/05/14 | 588 | 588 | 541 | 550 | 6,000 |
2001/05/11 | 589 | 589 | 589 | 589 | 9,000 |
2001/05/10 | 570 | 590 | 570 | 589 | 18,000 |
2001/05/09 | 560 | 570 | 560 | 570 | 13,000 |
2001/05/08 | 550 | 560 | 550 | 560 | 10,000 |
2001/05/07 | 550 | 553 | 545 | 545 | 15,000 |
2001/05/02 | 540 | 543 | 531 | 543 | 8,000 |
2001/05/01 | 516 | 540 | 516 | 540 | 21,000 |
2001/04/27 | 511 | 515 | 510 | 515 | 4,000 |
2001/04/26 | 510 | 518 | 506 | 508 | 9,000 |
2001/04/25 | 503 | 505 | 503 | 505 | 7,000 |
2001/04/24 | 503 | 503 | 503 | 503 | 3,000 |
2001/04/23 | 505 | 505 | 505 | 505 | 3,000 |
2001/04/20 | 502 | 503 | 502 | 503 | 2,000 |
2001/04/19 | 505 | 505 | 501 | 501 | 2,000 |
2001/04/18 | 509 | 509 | 509 | 509 | 1,000 |
2001/04/17 | 503 | 510 | 500 | 510 | 5,000 |
2001/04/16 | 504 | 510 | 504 | 510 | 2,000 |
2001/04/13 | 510 | 510 | 502 | 502 | 2,000 |
2001/04/12 | 505 | 511 | 501 | 511 | 6,000 |
2001/04/11 | 517 | 517 | 501 | 512 | 6,000 |
2001/04/10 | 510 | 517 | 510 | 510 | 5,000 |
2001/04/09 | 482 | 500 | 482 | 500 | 11,000 |
2001/04/06 | 475 | 490 | 475 | 480 | 10,000 |
2001/04/05 | 472 | 472 | 472 | 472 | 1,000 |
2001/04/04 | 470 | 472 | 467 | 467 | 4,000 |
2001/04/03 | 470 | 470 | 466 | 466 | 3,000 |
2001/04/02 | 461 | 470 | 461 | 470 | 2,000 |
2001/03/30 | 469 | 469 | 460 | 460 | 3,000 |
2001/03/29 | 470 | 470 | 460 | 460 | 2,000 |
2001/03/28 | 473 | 474 | 470 | 471 | 6,000 |
2001/03/27 | 474 | 475 | 474 | 475 | 9,000 |
2001/03/26 | 455 | 475 | 455 | 474 | 11,000 |
2001/03/23 | 442 | 450 | 442 | 450 | 8,000 |
2001/03/22 | 431 | 444 | 431 | 444 | 9,000 |
2001/03/21 | 437 | 438 | 431 | 431 | 10,000 |
2001/03/19 | 410 | 419 | 410 | 412 | 3,000 |
2001/03/16 | 405 | 405 | 405 | 405 | 1,000 |
2001/03/15 | 404 | 404 | 404 | 404 | 3,000 |
2001/03/14 | 420 | 420 | 415 | 415 | 4,000 |
2001/03/13 | 420 | 420 | 420 | 420 | 5,000 |
2001/03/12 | 429 | 429 | 423 | 423 | 6,000 |
2001/03/09 | 429 | 429 | 429 | 429 | 1,000 |
2001/03/08 | 424 | 424 | 423 | 423 | 7,000 |
2001/03/07 | 421 | 429 | 421 | 422 | 12,000 |
2001/03/06 | 421 | 428 | 419 | 419 | 4,000 |
2001/03/05 | 421 | 421 | 421 | 421 | 2,000 |
2001/03/01 | 422 | 433 | 422 | 433 | 5,000 |
2001/02/28 | 423 | 424 | 422 | 422 | 8,000 |
2001/02/27 | 438 | 438 | 438 | 438 | 1,000 |
2001/02/26 | 420 | 425 | 420 | 423 | 16,000 |
2001/02/23 | 420 | 420 | 416 | 420 | 16,000 |
2001/02/22 | 412 | 420 | 411 | 420 | 3,000 |
2001/02/21 | 416 | 416 | 412 | 412 | 15,000 |
2001/02/20 | 416 | 416 | 416 | 416 | 3,000 |
2001/02/19 | 421 | 421 | 415 | 417 | 27,000 |
2001/02/16 | 411 | 421 | 411 | 421 | 16,000 |
2001/02/15 | 411 | 415 | 410 | 411 | 18,000 |
2001/02/14 | 405 | 410 | 402 | 410 | 3,000 |
2001/02/13 | 402 | 402 | 402 | 402 | 6,000 |
2001/02/09 | 405 | 418 | 405 | 418 | 3,000 |
2001/02/08 | 405 | 405 | 402 | 402 | 5,000 |
2001/02/07 | 420 | 420 | 405 | 405 | 8,000 |
2001/02/06 | 407 | 408 | 405 | 406 | 10,000 |
2001/02/05 | 407 | 407 | 406 | 407 | 6,000 |
2001/02/02 | 420 | 425 | 406 | 407 | 18,000 |
2001/02/01 | 405 | 430 | 401 | 425 | 30,000 |
2001/01/31 | 411 | 411 | 400 | 400 | 12,000 |
2001/01/30 | 411 | 411 | 411 | 411 | 5,000 |
2001/01/29 | 415 | 415 | 411 | 411 | 6,000 |
2001/01/26 | 420 | 420 | 415 | 415 | 7,000 |
2001/01/25 | 431 | 431 | 420 | 420 | 8,000 |
2001/01/24 | 432 | 432 | 430 | 430 | 5,000 |
2001/01/22 | 393 | 393 | 393 | 393 | 1,000 |
2001/01/19 | 400 | 400 | 391 | 391 | 10,000 |
2001/01/18 | 399 | 420 | 399 | 400 | 7,000 |
2001/01/17 | 396 | 396 | 392 | 392 | 6,000 |
2001/01/16 | 401 | 401 | 390 | 391 | 5,000 |
2001/01/15 | 400 | 400 | 400 | 400 | 1,000 |
2001/01/11 | 420 | 420 | 400 | 400 | 11,000 |
2001/01/10 | 420 | 420 | 420 | 420 | 1,000 |
2001/01/09 | 400 | 400 | 400 | 400 | 3,000 |
2001/01/05 | 408 | 408 | 400 | 400 | 6,000 |
2001/01/04 | 409 | 409 | 409 | 409 | 1,000 |