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 |
---|---|---|---|---|---|
2006/12/29 | 631 | 632 | 629 | 632 | 4,700 |
2006/12/28 | 653 | 653 | 641 | 646 | 2,700 |
2006/12/27 | 640 | 647 | 635 | 647 | 1,700 |
2006/12/26 | 641 | 641 | 631 | 631 | 4,400 |
2006/12/25 | 635 | 645 | 635 | 645 | 2,400 |
2006/12/22 | 640 | 640 | 637 | 637 | 3,300 |
2006/12/21 | 652 | 655 | 640 | 640 | 9,900 |
2006/12/20 | 660 | 660 | 652 | 652 | 800 |
2006/12/19 | 670 | 670 | 655 | 663 | 1,300 |
2006/12/18 | 652 | 662 | 652 | 662 | 1,200 |
2006/12/15 | 658 | 658 | 654 | 654 | 400 |
2006/12/14 | 668 | 669 | 648 | 648 | 2,900 |
2006/12/13 | 655 | 655 | 642 | 642 | 7,100 |
2006/12/12 | 656 | 660 | 650 | 650 | 5,100 |
2006/12/11 | 661 | 661 | 651 | 653 | 1,300 |
2006/12/08 | 670 | 688 | 650 | 651 | 5,700 |
2006/12/07 | 660 | 661 | 651 | 661 | 2,600 |
2006/12/06 | 670 | 670 | 660 | 660 | 1,900 |
2006/12/05 | 673 | 673 | 660 | 660 | 900 |
2006/12/04 | 669 | 669 | 663 | 663 | 300 |
2006/12/01 | 660 | 660 | 657 | 659 | 300 |
2006/11/30 | 669 | 670 | 660 | 660 | 1,900 |
2006/11/29 | 647 | 651 | 645 | 649 | 2,200 |
2006/11/28 | 633 | 633 | 633 | 633 | 500 |
2006/11/27 | 650 | 650 | 650 | 650 | 200 |
2006/11/24 | 653 | 658 | 644 | 654 | 55,900 |
2006/11/22 | 641 | 653 | 637 | 653 | 10,100 |
2006/11/21 | 650 | 650 | 650 | 650 | 200 |
2006/11/20 | 661 | 661 | 640 | 640 | 1,200 |
2006/11/17 | 656 | 662 | 652 | 662 | 600 |
2006/11/16 | 670 | 670 | 663 | 663 | 1,500 |
2006/11/15 | 694 | 694 | 668 | 668 | 1,700 |
2006/11/14 | 694 | 694 | 685 | 690 | 1,600 |
2006/11/13 | 669 | 695 | 669 | 695 | 1,000 |
2006/11/10 | 675 | 675 | 646 | 655 | 3,400 |
2006/11/09 | 701 | 701 | 672 | 672 | 2,400 |
2006/11/08 | 710 | 710 | 701 | 701 | 1,700 |
2006/11/07 | 733 | 733 | 711 | 711 | 1,400 |
2006/11/06 | 738 | 738 | 726 | 736 | 500 |
2006/11/02 | 735 | 735 | 735 | 735 | 400 |
2006/11/01 | 746 | 750 | 735 | 735 | 1,100 |
2006/10/31 | 768 | 772 | 750 | 755 | 2,900 |
2006/10/30 | 765 | 776 | 765 | 773 | 1,900 |
2006/10/27 | 768 | 768 | 762 | 762 | 2,100 |
2006/10/26 | 774 | 775 | 771 | 772 | 1,800 |
2006/10/25 | 774 | 774 | 763 | 765 | 2,700 |
2006/10/24 | 774 | 777 | 765 | 769 | 2,000 |
2006/10/23 | 788 | 788 | 761 | 768 | 6,700 |
2006/10/20 | 799 | 799 | 798 | 798 | 800 |
2006/10/19 | 802 | 812 | 799 | 799 | 2,300 |
2006/10/18 | 804 | 804 | 802 | 802 | 700 |
2006/10/17 | 804 | 804 | 802 | 802 | 400 |
2006/10/16 | 812 | 814 | 804 | 804 | 1,000 |
2006/10/13 | 799 | 807 | 799 | 802 | 1,000 |
2006/10/12 | 813 | 813 | 800 | 800 | 1,400 |
2006/10/11 | 815 | 822 | 815 | 815 | 1,200 |
2006/10/10 | 832 | 832 | 820 | 820 | 600 |
2006/10/06 | 844 | 865 | 832 | 832 | 2,200 |
2006/10/05 | 846 | 856 | 834 | 834 | 900 |
2006/10/04 | 822 | 837 | 822 | 837 | 2,000 |
2006/10/03 | 832 | 832 | 832 | 832 | 400 |
2006/10/02 | 836 | 836 | 836 | 836 | 100 |
2006/09/29 | 835 | 837 | 821 | 830 | 1,500 |
2006/09/28 | 832 | 832 | 832 | 832 | 300 |
2006/09/27 | 843 | 843 | 843 | 843 | 100 |
2006/09/26 | 845 | 845 | 845 | 845 | 100 |
2006/09/25 | 831 | 836 | 831 | 836 | 2,200 |
2006/09/22 | 823 | 823 | 823 | 823 | 100 |
2006/09/21 | 826 | 834 | 826 | 833 | 400 |
2006/09/20 | 835 | 836 | 835 | 836 | 1,300 |
2006/09/19 | 848 | 848 | 832 | 835 | 3,000 |
2006/09/15 | 850 | 858 | 846 | 854 | 1,000 |
2006/09/14 | 846 | 847 | 846 | 847 | 400 |
2006/09/13 | 842 | 842 | 830 | 835 | 2,000 |
2006/09/12 | 825 | 842 | 825 | 842 | 3,300 |
2006/09/11 | 845 | 845 | 845 | 845 | 400 |
2006/09/08 | 825 | 839 | 825 | 839 | 400 |
2006/09/07 | 820 | 825 | 814 | 825 | 1,100 |
2006/09/06 | 820 | 820 | 815 | 820 | 900 |
2006/09/05 | 808 | 818 | 808 | 817 | 13,300 |
2006/09/04 | 801 | 801 | 801 | 801 | 100 |
2006/09/01 | 795 | 805 | 795 | 800 | 1,600 |
2006/08/31 | 799 | 813 | 793 | 799 | 1,400 |
2006/08/30 | 800 | 804 | 800 | 804 | 7,600 |
2006/08/29 | 800 | 800 | 800 | 800 | 200 |
2006/08/28 | 810 | 815 | 806 | 806 | 400 |
2006/08/25 | 812 | 812 | 805 | 805 | 1,400 |
2006/08/24 | 812 | 813 | 802 | 813 | 10,300 |
2006/08/23 | 814 | 814 | 814 | 814 | 200 |
2006/08/22 | 816 | 816 | 814 | 814 | 900 |
2006/08/21 | 815 | 815 | 805 | 815 | 900 |
2006/08/18 | 803 | 808 | 803 | 805 | 400 |
2006/08/17 | 813 | 813 | 813 | 813 | 300 |
2006/08/16 | 812 | 830 | 800 | 802 | 1,100 |
2006/08/15 | 802 | 802 | 802 | 802 | 100 |
2006/08/14 | 782 | 782 | 782 | 782 | 200 |
2006/08/11 | 791 | 795 | 791 | 792 | 1,200 |
2006/08/10 | 799 | 799 | 794 | 794 | 600 |
2006/08/09 | 805 | 805 | 805 | 805 | 200 |
2006/08/08 | 803 | 804 | 800 | 800 | 700 |
2006/08/07 | 817 | 819 | 801 | 819 | 12,400 |
2006/08/04 | 817 | 817 | 817 | 817 | 100 |
2006/08/03 | 821 | 821 | 805 | 818 | 3,600 |
2006/08/02 | 801 | 801 | 801 | 801 | 100 |
2006/08/01 | 821 | 829 | 796 | 829 | 8,100 |
2006/07/31 | 791 | 811 | 791 | 811 | 400 |
2006/07/28 | 766 | 766 | 766 | 766 | 100 |
2006/07/27 | 778 | 790 | 778 | 780 | 600 |
2006/07/26 | 784 | 785 | 768 | 780 | 12,600 |
2006/07/25 | 780 | 780 | 776 | 776 | 500 |
2006/07/24 | 776 | 776 | 776 | 776 | 100 |
2006/07/21 | 784 | 784 | 783 | 783 | 1,600 |
2006/07/20 | 788 | 790 | 788 | 790 | 200 |
2006/07/19 | 784 | 784 | 780 | 780 | 1,900 |
2006/07/18 | 809 | 809 | 785 | 785 | 2,600 |
2006/07/14 | 822 | 822 | 809 | 809 | 1,100 |
2006/07/13 | 817 | 825 | 815 | 825 | 4,000 |
2006/07/12 | 832 | 832 | 832 | 832 | 800 |
2006/07/11 | 835 | 845 | 832 | 832 | 2,200 |
2006/07/10 | 859 | 870 | 859 | 870 | 1,000 |
2006/07/07 | 849 | 850 | 849 | 849 | 1,700 |
2006/07/06 | 847 | 847 | 847 | 847 | 300 |
2006/07/05 | 844 | 846 | 844 | 846 | 300 |
2006/07/04 | 855 | 855 | 842 | 849 | 4,800 |
2006/07/03 | 860 | 860 | 860 | 860 | 200 |
2006/06/30 | 842 | 854 | 837 | 854 | 400 |
2006/06/29 | 837 | 837 | 825 | 825 | 400 |
2006/06/28 | 817 | 827 | 817 | 827 | 300 |
2006/06/27 | 820 | 820 | 820 | 820 | 100 |
2006/06/26 | 830 | 830 | 825 | 828 | 3,200 |
2006/06/23 | 837 | 837 | 830 | 830 | 300 |
2006/06/22 | 839 | 841 | 839 | 841 | 400 |
2006/06/21 | 839 | 839 | 839 | 839 | 800 |
2006/06/20 | 840 | 840 | 840 | 840 | 400 |
2006/06/19 | 854 | 854 | 854 | 854 | 2,000 |
2006/06/16 | 860 | 860 | 834 | 834 | 1,700 |
2006/06/15 | 809 | 820 | 808 | 820 | 1,000 |
2006/06/14 | 805 | 805 | 805 | 805 | 100 |
2006/06/13 | 810 | 810 | 803 | 803 | 800 |
2006/06/12 | 791 | 791 | 791 | 791 | 100 |
2006/06/09 | 800 | 800 | 790 | 790 | 800 |
2006/06/08 | 809 | 809 | 803 | 806 | 2,900 |
2006/06/07 | 840 | 842 | 837 | 840 | 3,700 |
2006/06/06 | 840 | 840 | 840 | 840 | 200 |
2006/06/05 | 850 | 860 | 841 | 851 | 1,700 |
2006/06/02 | 854 | 854 | 798 | 820 | 3,000 |
2006/06/01 | 879 | 888 | 879 | 888 | 300 |
2006/05/31 | 879 | 914 | 860 | 914 | 2,500 |
2006/05/30 | 900 | 900 | 895 | 895 | 300 |
2006/05/29 | 910 | 910 | 895 | 900 | 1,100 |
2006/05/26 | 910 | 910 | 906 | 910 | 7,800 |
2006/05/25 | 912 | 912 | 905 | 905 | 1,600 |
2006/05/24 | 909 | 910 | 902 | 902 | 600 |
2006/05/23 | 902 | 914 | 902 | 910 | 500 |
2006/05/22 | 934 | 934 | 914 | 914 | 1,100 |
2006/05/19 | 914 | 914 | 914 | 914 | 300 |
2006/05/18 | 905 | 915 | 905 | 915 | 200 |
2006/05/17 | 922 | 922 | 900 | 900 | 5,300 |
2006/05/16 | 960 | 970 | 930 | 930 | 1,200 |
2006/05/15 | 965 | 965 | 960 | 960 | 800 |
2006/05/12 | 950 | 975 | 950 | 962 | 4,100 |
2006/05/11 | 981 | 995 | 960 | 980 | 12,100 |
2006/05/10 | 927 | 1,015 | 927 | 980 | 54,300 |
2006/05/09 | 911 | 917 | 906 | 917 | 1,200 |
2006/05/08 | 923 | 929 | 914 | 925 | 1,300 |
2006/05/02 | 921 | 922 | 921 | 922 | 1,500 |
2006/05/01 | 937 | 937 | 925 | 925 | 400 |
2006/04/28 | 928 | 929 | 925 | 929 | 2,600 |
2006/04/27 | 919 | 924 | 919 | 924 | 700 |
2006/04/26 | 914 | 915 | 914 | 914 | 400 |
2006/04/25 | 918 | 918 | 900 | 907 | 3,400 |
2006/04/24 | 959 | 959 | 911 | 918 | 6,000 |
2006/04/21 | 970 | 970 | 954 | 954 | 200 |
2006/04/20 | 956 | 963 | 953 | 963 | 1,400 |
2006/04/19 | 950 | 960 | 950 | 953 | 800 |
2006/04/18 | 950 | 964 | 942 | 959 | 1,600 |
2006/04/17 | 975 | 975 | 940 | 945 | 1,900 |
2006/04/14 | 970 | 975 | 967 | 975 | 1,400 |
2006/04/13 | 953 | 953 | 947 | 950 | 1,900 |
2006/04/12 | 959 | 960 | 949 | 949 | 3,100 |
2006/04/11 | 970 | 970 | 950 | 950 | 3,700 |
2006/04/10 | 974 | 975 | 973 | 973 | 1,500 |
2006/04/07 | 988 | 988 | 981 | 981 | 2,000 |
2006/04/06 | 988 | 988 | 981 | 988 | 2,200 |
2006/04/05 | 988 | 989 | 982 | 989 | 5,900 |
2006/04/04 | 974 | 987 | 970 | 982 | 7,500 |
2006/04/03 | 970 | 971 | 950 | 969 | 4,200 |
2006/03/31 | 960 | 972 | 944 | 960 | 10,700 |
2006/03/30 | 935 | 950 | 935 | 950 | 6,800 |
2006/03/29 | 927 | 931 | 920 | 925 | 2,900 |
2006/03/28 | 921 | 921 | 912 | 917 | 3,200 |
2006/03/27 | 923 | 923 | 921 | 921 | 3,300 |
2006/03/24 | 921 | 931 | 917 | 917 | 3,800 |
2006/03/23 | 930 | 930 | 919 | 920 | 2,200 |
2006/03/22 | 925 | 935 | 920 | 930 | 2,700 |
2006/03/20 | 938 | 938 | 920 | 921 | 5,600 |
2006/03/17 | 935 | 938 | 918 | 938 | 5,400 |
2006/03/16 | 951 | 954 | 930 | 930 | 6,500 |
2006/03/15 | 968 | 970 | 940 | 940 | 8,900 |
2006/03/14 | 941 | 954 | 921 | 954 | 5,300 |
2006/03/13 | 900 | 910 | 900 | 906 | 1,000 |
2006/03/10 | 880 | 900 | 880 | 885 | 2,700 |
2006/03/09 | 890 | 891 | 890 | 891 | 200 |
2006/03/08 | 885 | 887 | 880 | 886 | 600 |
2006/03/07 | 886 | 887 | 881 | 881 | 5,100 |
2006/03/06 | 898 | 908 | 882 | 882 | 3,200 |
2006/03/03 | 917 | 917 | 900 | 908 | 2,800 |
2006/03/02 | 907 | 935 | 907 | 928 | 2,600 |
2006/03/01 | 910 | 920 | 905 | 912 | 1,500 |
2006/02/28 | 931 | 931 | 915 | 920 | 2,000 |
2006/02/27 | 934 | 945 | 933 | 940 | 2,800 |
2006/02/24 | 929 | 929 | 905 | 925 | 2,700 |
2006/02/23 | 940 | 940 | 915 | 920 | 6,300 |
2006/02/22 | 889 | 920 | 871 | 920 | 8,700 |
2006/02/21 | 881 | 891 | 870 | 870 | 3,000 |
2006/02/20 | 901 | 901 | 871 | 891 | 3,200 |
2006/02/17 | 919 | 920 | 900 | 901 | 3,700 |
2006/02/16 | 929 | 930 | 911 | 915 | 3,100 |
2006/02/15 | 927 | 929 | 920 | 929 | 4,200 |
2006/02/14 | 920 | 928 | 901 | 920 | 5,800 |
2006/02/13 | 945 | 958 | 920 | 920 | 11,000 |
2006/02/10 | 951 | 967 | 940 | 942 | 7,600 |
2006/02/09 | 983 | 983 | 950 | 951 | 14,600 |
2006/02/08 | 985 | 995 | 982 | 982 | 2,800 |
2006/02/07 | 992 | 994 | 985 | 985 | 6,900 |
2006/02/06 | 1,001 | 1,001 | 982 | 995 | 9,300 |
2006/02/03 | 991 | 999 | 985 | 999 | 7,200 |
2006/02/02 | 1,015 | 1,015 | 981 | 981 | 19,700 |
2006/02/01 | 1,014 | 1,029 | 1,008 | 1,015 | 7,300 |
2006/01/31 | 1,020 | 1,040 | 1,015 | 1,015 | 5,100 |
2006/01/30 | 1,025 | 1,030 | 1,013 | 1,013 | 4,800 |
2006/01/27 | 1,011 | 1,019 | 1,011 | 1,015 | 4,300 |
2006/01/26 | 990 | 1,010 | 990 | 1,000 | 2,900 |
2006/01/25 | 1,002 | 1,002 | 990 | 990 | 5,200 |
2006/01/24 | 982 | 1,045 | 982 | 1,000 | 7,600 |
2006/01/23 | 1,049 | 1,049 | 980 | 1,002 | 4,900 |
2006/01/20 | 1,052 | 1,055 | 1,030 | 1,055 | 1,700 |
2006/01/19 | 1,040 | 1,060 | 1,022 | 1,049 | 3,400 |
2006/01/18 | 1,078 | 1,078 | 956 | 980 | 7,300 |
2006/01/17 | 1,080 | 1,085 | 1,080 | 1,080 | 4,400 |
2006/01/16 | 1,096 | 1,100 | 1,085 | 1,100 | 9,700 |
2006/01/13 | 1,115 | 1,125 | 1,095 | 1,100 | 7,500 |
2006/01/12 | 1,085 | 1,100 | 1,080 | 1,100 | 5,100 |
2006/01/11 | 1,085 | 1,085 | 1,070 | 1,084 | 5,400 |
2006/01/10 | 1,070 | 1,087 | 1,065 | 1,070 | 3,400 |
2006/01/06 | 1,071 | 1,071 | 1,062 | 1,063 | 1,700 |
2006/01/05 | 1,098 | 1,098 | 1,052 | 1,053 | 4,500 |
2006/01/04 | 1,079 | 1,079 | 1,064 | 1,078 | 2,000 |