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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,002 | 1,002 | 999 | 1,002 | 81,000 |
| 2003/12/29 | 902 | 902 | 902 | 902 | 52,000 |
| 2003/12/26 | 830 | 830 | 792 | 792 | 11,000 |
| 2003/12/25 | 810 | 838 | 810 | 820 | 23,000 |
| 2003/12/24 | 770 | 800 | 770 | 800 | 37,000 |
| 2003/12/22 | 760 | 760 | 750 | 750 | 5,000 |
| 2003/12/18 | 760 | 760 | 759 | 759 | 4,000 |
| 2003/12/17 | 740 | 740 | 740 | 740 | 7,000 |
| 2003/12/16 | 735 | 760 | 730 | 740 | 14,000 |
| 2003/12/15 | 800 | 800 | 795 | 795 | 8,000 |
| 2003/12/12 | 800 | 830 | 800 | 830 | 6,000 |
| 2003/12/11 | 835 | 835 | 825 | 825 | 3,000 |
| 2003/12/10 | 857 | 857 | 835 | 835 | 8,000 |
| 2003/12/09 | 899 | 899 | 863 | 863 | 25,000 |
| 2003/12/08 | 860 | 900 | 847 | 900 | 27,000 |
| 2003/12/05 | 820 | 870 | 820 | 870 | 56,000 |
| 2003/12/04 | 784 | 830 | 783 | 800 | 27,000 |
| 2003/12/03 | 781 | 783 | 761 | 783 | 29,000 |
| 2003/12/02 | 781 | 820 | 781 | 815 | 35,000 |
| 2003/12/01 | 769 | 780 | 755 | 780 | 32,000 |
| 2003/11/28 | 771 | 771 | 770 | 770 | 13,000 |
| 2003/11/27 | 771 | 771 | 760 | 770 | 37,000 |
| 2003/11/26 | 760 | 760 | 739 | 760 | 10,000 |
| 2003/11/25 | 754 | 760 | 748 | 760 | 22,000 |
| 2003/11/21 | 770 | 770 | 760 | 760 | 27,000 |
| 2003/11/20 | 779 | 780 | 770 | 771 | 28,000 |
| 2003/11/19 | 732 | 760 | 731 | 755 | 65,000 |
| 2003/11/18 | 688 | 730 | 688 | 730 | 34,000 |
| 2003/11/17 | 682 | 690 | 682 | 689 | 33,000 |
| 2003/11/14 | 686 | 686 | 682 | 682 | 14,000 |
| 2003/11/13 | 686 | 686 | 686 | 686 | 1,000 |
| 2003/11/12 | 682 | 687 | 682 | 686 | 9,000 |
| 2003/11/11 | 683 | 685 | 680 | 681 | 60,000 |
| 2003/11/10 | 719 | 719 | 677 | 692 | 34,000 |
| 2003/11/07 | 740 | 750 | 720 | 740 | 143,000 |
| 2003/11/06 | 698 | 750 | 697 | 750 | 127,000 |
| 2003/11/05 | 660 | 700 | 660 | 690 | 44,000 |
| 2003/11/04 | 616 | 667 | 610 | 656 | 20,000 |
| 2003/10/31 | 613 | 635 | 613 | 635 | 12,000 |
| 2003/10/30 | 624 | 625 | 613 | 613 | 6,000 |
| 2003/10/29 | 620 | 624 | 615 | 624 | 4,000 |
| 2003/10/28 | 610 | 620 | 605 | 620 | 17,000 |
| 2003/10/27 | 610 | 610 | 610 | 610 | 10,000 |
| 2003/10/24 | 610 | 610 | 605 | 610 | 25,000 |
| 2003/10/23 | 610 | 610 | 600 | 610 | 31,000 |
| 2003/10/22 | 610 | 610 | 605 | 610 | 36,000 |
| 2003/10/21 | 610 | 610 | 590 | 610 | 33,000 |
| 2003/10/20 | 600 | 610 | 600 | 610 | 5,000 |
| 2003/10/17 | 582 | 600 | 575 | 600 | 16,000 |
| 2003/10/16 | 569 | 582 | 569 | 582 | 29,000 |
| 2003/10/15 | 575 | 575 | 565 | 575 | 24,000 |
| 2003/10/14 | 575 | 580 | 575 | 580 | 9,000 |
| 2003/10/10 | 580 | 585 | 575 | 580 | 12,000 |
| 2003/10/09 | 578 | 580 | 575 | 580 | 8,000 |
| 2003/10/08 | 578 | 579 | 566 | 579 | 16,000 |
| 2003/10/07 | 570 | 575 | 570 | 575 | 18,000 |
| 2003/10/06 | 580 | 587 | 541 | 575 | 23,000 |
| 2003/10/03 | 562 | 565 | 550 | 565 | 33,000 |
| 2003/10/02 | 560 | 560 | 550 | 555 | 20,000 |
| 2003/10/01 | 531 | 558 | 531 | 558 | 53,000 |
| 2003/09/30 | 521 | 530 | 520 | 523 | 18,000 |
| 2003/09/29 | 520 | 530 | 513 | 515 | 31,000 |
| 2003/09/26 | 511 | 511 | 511 | 511 | 19,000 |
| 2003/09/25 | 510 | 511 | 509 | 511 | 10,000 |
| 2003/09/24 | 508 | 512 | 508 | 508 | 17,000 |
| 2003/09/22 | 520 | 520 | 510 | 511 | 35,000 |
| 2003/09/19 | 506 | 515 | 500 | 507 | 31,000 |
| 2003/09/18 | 506 | 510 | 506 | 507 | 19,000 |
| 2003/09/17 | 511 | 511 | 509 | 509 | 24,000 |
| 2003/09/16 | 508 | 521 | 507 | 508 | 34,000 |
| 2003/09/12 | 485 | 508 | 485 | 504 | 39,000 |
| 2003/09/11 | 485 | 490 | 483 | 490 | 15,000 |
| 2003/09/10 | 488 | 493 | 485 | 485 | 13,000 |
| 2003/09/09 | 485 | 485 | 480 | 485 | 16,000 |
| 2003/09/08 | 470 | 485 | 470 | 485 | 8,000 |
| 2003/09/05 | 480 | 489 | 480 | 489 | 3,000 |
| 2003/09/04 | 480 | 485 | 475 | 475 | 9,000 |
| 2003/09/03 | 487 | 500 | 483 | 490 | 9,000 |
| 2003/09/02 | 490 | 499 | 485 | 499 | 57,000 |
| 2003/09/01 | 470 | 487 | 470 | 487 | 19,000 |
| 2003/08/29 | 455 | 467 | 455 | 465 | 26,000 |
| 2003/08/28 | 471 | 471 | 470 | 470 | 7,000 |
| 2003/08/27 | 473 | 479 | 470 | 473 | 6,000 |
| 2003/08/26 | 490 | 490 | 470 | 470 | 15,000 |
| 2003/08/25 | 473 | 490 | 470 | 490 | 23,000 |
| 2003/08/22 | 474 | 475 | 472 | 475 | 7,000 |
| 2003/08/21 | 470 | 485 | 470 | 475 | 7,000 |
| 2003/08/20 | 462 | 490 | 460 | 490 | 23,000 |
| 2003/08/19 | 480 | 480 | 462 | 480 | 7,000 |
| 2003/08/15 | 479 | 479 | 479 | 479 | 3,000 |
| 2003/08/14 | 462 | 481 | 453 | 481 | 10,000 |
| 2003/08/13 | 458 | 467 | 457 | 462 | 10,000 |
| 2003/08/12 | 458 | 458 | 457 | 457 | 2,000 |
| 2003/08/11 | 456 | 456 | 456 | 456 | 1,000 |
| 2003/08/08 | 455 | 460 | 455 | 455 | 5,000 |
| 2003/08/05 | 471 | 471 | 460 | 460 | 18,000 |
| 2003/08/04 | 476 | 476 | 468 | 471 | 19,000 |
| 2003/08/01 | 460 | 480 | 460 | 471 | 49,000 |
| 2003/07/31 | 460 | 460 | 460 | 460 | 2,000 |
| 2003/07/30 | 464 | 464 | 464 | 464 | 2,000 |
| 2003/07/29 | 465 | 465 | 465 | 465 | 6,000 |
| 2003/07/28 | 458 | 458 | 452 | 452 | 18,000 |
| 2003/07/25 | 462 | 463 | 453 | 453 | 6,000 |
| 2003/07/24 | 470 | 475 | 470 | 475 | 5,000 |
| 2003/07/23 | 460 | 460 | 450 | 450 | 2,000 |
| 2003/07/22 | 450 | 450 | 450 | 450 | 2,000 |
| 2003/07/18 | 485 | 485 | 485 | 485 | 2,000 |
| 2003/07/16 | 489 | 489 | 489 | 489 | 2,000 |
| 2003/07/15 | 489 | 489 | 489 | 489 | 3,000 |
| 2003/07/14 | 499 | 499 | 489 | 489 | 3,000 |
| 2003/07/11 | 486 | 486 | 486 | 486 | 3,000 |
| 2003/07/10 | 486 | 486 | 486 | 486 | 4,000 |
| 2003/07/09 | 490 | 499 | 486 | 486 | 9,000 |
| 2003/07/08 | 499 | 499 | 490 | 490 | 6,000 |
| 2003/07/07 | 490 | 499 | 486 | 499 | 16,000 |
| 2003/07/04 | 471 | 490 | 471 | 490 | 17,000 |
| 2003/07/03 | 480 | 480 | 470 | 470 | 13,000 |
| 2003/07/02 | 490 | 490 | 480 | 480 | 5,000 |
| 2003/07/01 | 490 | 510 | 490 | 495 | 18,000 |
| 2003/06/30 | 452 | 500 | 451 | 500 | 19,000 |
| 2003/06/27 | 451 | 451 | 450 | 451 | 4,000 |
| 2003/06/26 | 464 | 464 | 450 | 450 | 4,000 |
| 2003/06/25 | 450 | 464 | 450 | 464 | 5,000 |
| 2003/06/24 | 450 | 455 | 450 | 450 | 5,000 |
| 2003/06/23 | 439 | 456 | 439 | 450 | 12,000 |
| 2003/06/20 | 430 | 432 | 430 | 432 | 3,000 |
| 2003/06/19 | 430 | 430 | 430 | 430 | 2,000 |
| 2003/06/18 | 421 | 421 | 421 | 421 | 2,000 |
| 2003/06/17 | 417 | 417 | 417 | 417 | 1,000 |
| 2003/06/16 | 430 | 430 | 430 | 430 | 5,000 |
| 2003/06/13 | 430 | 430 | 430 | 430 | 3,000 |
| 2003/06/11 | 429 | 429 | 429 | 429 | 8,000 |
| 2003/06/09 | 428 | 428 | 417 | 417 | 3,000 |
| 2003/06/05 | 401 | 401 | 401 | 401 | 2,000 |
| 2003/06/03 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/06/02 | 399 | 399 | 399 | 399 | 7,000 |
| 2003/05/30 | 400 | 400 | 398 | 398 | 4,000 |
| 2003/05/27 | 400 | 400 | 400 | 400 | 3,000 |
| 2003/05/23 | 429 | 435 | 395 | 395 | 7,000 |
| 2003/05/22 | 419 | 430 | 419 | 429 | 5,000 |
| 2003/05/20 | 419 | 419 | 419 | 419 | 3,000 |
| 2003/05/16 | 428 | 428 | 428 | 428 | 1,000 |
| 2003/05/15 | 413 | 413 | 410 | 412 | 3,000 |
| 2003/05/09 | 400 | 400 | 400 | 400 | 1,000 |
| 2003/05/06 | 397 | 397 | 397 | 397 | 5,000 |
| 2003/05/02 | 406 | 407 | 406 | 407 | 11,000 |
| 2003/05/01 | 406 | 406 | 406 | 406 | 1,000 |
| 2003/04/28 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/04/25 | 432 | 432 | 432 | 432 | 2,000 |
| 2003/04/24 | 387 | 387 | 387 | 387 | 1,000 |
| 2003/04/23 | 386 | 386 | 386 | 386 | 2,000 |
| 2003/04/22 | 395 | 395 | 386 | 386 | 4,000 |
| 2003/04/18 | 387 | 387 | 387 | 387 | 1,000 |
| 2003/04/15 | 383 | 383 | 383 | 383 | 4,000 |
| 2003/04/14 | 378 | 378 | 378 | 378 | 1,000 |
| 2003/04/11 | 376 | 376 | 376 | 376 | 1,000 |
| 2003/04/10 | 376 | 376 | 376 | 376 | 3,000 |
| 2003/04/09 | 380 | 380 | 376 | 376 | 4,000 |
| 2003/04/03 | 375 | 375 | 375 | 375 | 5,000 |
| 2003/04/01 | 375 | 375 | 375 | 375 | 2,000 |
| 2003/03/28 | 380 | 380 | 375 | 375 | 4,000 |
| 2003/03/27 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/03/25 | 373 | 373 | 373 | 373 | 7,000 |
| 2003/03/20 | 368 | 373 | 368 | 373 | 2,000 |
| 2003/03/19 | 389 | 389 | 389 | 389 | 1,000 |
| 2003/03/18 | 389 | 390 | 389 | 389 | 7,000 |
| 2003/03/17 | 390 | 390 | 390 | 390 | 3,000 |
| 2003/03/14 | 390 | 390 | 390 | 390 | 3,000 |
| 2003/03/10 | 390 | 390 | 390 | 390 | 2,000 |
| 2003/03/07 | 390 | 390 | 390 | 390 | 2,000 |
| 2003/03/04 | 399 | 399 | 399 | 399 | 3,000 |
| 2003/03/03 | 399 | 399 | 399 | 399 | 2,000 |
| 2003/02/25 | 401 | 401 | 401 | 401 | 3,000 |
| 2003/02/20 | 386 | 386 | 386 | 386 | 2,000 |
| 2003/02/13 | 385 | 385 | 385 | 385 | 11,000 |
| 2003/02/07 | 385 | 385 | 385 | 385 | 2,000 |
| 2003/02/06 | 380 | 385 | 380 | 385 | 4,000 |
| 2003/02/05 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/02/04 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/01/31 | 380 | 380 | 380 | 380 | 3,000 |
| 2003/01/30 | 380 | 380 | 380 | 380 | 3,000 |
| 2003/01/29 | 380 | 390 | 380 | 380 | 6,000 |
| 2003/01/28 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/01/24 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/01/22 | 346 | 346 | 346 | 346 | 1,000 |
| 2003/01/17 | 350 | 350 | 350 | 350 | 5,000 |
| 2003/01/16 | 360 | 365 | 360 | 365 | 3,000 |
| 2003/01/09 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/01/08 | 350 | 350 | 350 | 350 | 2,000 |