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 |
---|---|---|---|---|---|
2007/12/28 | 557 | 560 | 557 | 559 | 8,900 |
2007/12/27 | 548 | 557 | 548 | 555 | 6,400 |
2007/12/26 | 535 | 544 | 534 | 544 | 3,400 |
2007/12/25 | 535 | 540 | 533 | 534 | 22,900 |
2007/12/21 | 538 | 542 | 506 | 533 | 30,200 |
2007/12/20 | 541 | 545 | 541 | 543 | 11,800 |
2007/12/19 | 551 | 551 | 551 | 551 | 100 |
2007/12/18 | 545 | 546 | 540 | 544 | 15,500 |
2007/12/17 | 567 | 567 | 560 | 560 | 200 |
2007/12/14 | 547 | 547 | 547 | 547 | 300 |
2007/12/13 | 548 | 555 | 548 | 552 | 5,700 |
2007/12/12 | 555 | 555 | 541 | 546 | 22,900 |
2007/12/11 | 566 | 568 | 552 | 560 | 18,600 |
2007/12/10 | 573 | 575 | 563 | 565 | 5,800 |
2007/12/07 | 572 | 575 | 562 | 568 | 12,900 |
2007/12/06 | 569 | 572 | 569 | 572 | 2,600 |
2007/12/05 | 569 | 570 | 562 | 568 | 5,100 |
2007/12/04 | 590 | 590 | 561 | 577 | 10,600 |
2007/12/03 | 577 | 589 | 574 | 589 | 1,100 |
2007/11/30 | 588 | 588 | 560 | 572 | 14,700 |
2007/11/29 | 572 | 600 | 572 | 588 | 6,300 |
2007/11/28 | 568 | 570 | 560 | 570 | 6,400 |
2007/11/27 | 570 | 570 | 547 | 568 | 5,800 |
2007/11/26 | 556 | 576 | 556 | 576 | 8,400 |
2007/11/22 | 575 | 575 | 575 | 575 | 6,600 |
2007/11/21 | 573 | 575 | 573 | 575 | 3,300 |
2007/11/20 | 581 | 581 | 572 | 573 | 2,200 |
2007/11/19 | 592 | 592 | 581 | 587 | 2,200 |
2007/11/16 | 589 | 604 | 588 | 589 | 2,200 |
2007/11/15 | 591 | 605 | 591 | 605 | 2,900 |
2007/11/14 | 584 | 590 | 580 | 590 | 2,300 |
2007/11/13 | 575 | 578 | 575 | 578 | 4,900 |
2007/11/12 | 590 | 590 | 578 | 578 | 7,100 |
2007/11/09 | 604 | 604 | 598 | 598 | 6,500 |
2007/11/08 | 608 | 608 | 602 | 603 | 600 |
2007/11/07 | 613 | 614 | 609 | 611 | 3,000 |
2007/11/06 | 608 | 615 | 608 | 609 | 2,400 |
2007/11/05 | 608 | 620 | 606 | 609 | 4,800 |
2007/11/02 | 620 | 620 | 610 | 610 | 39,300 |
2007/11/01 | 608 | 615 | 608 | 615 | 10,500 |
2007/10/31 | 619 | 619 | 608 | 608 | 1,700 |
2007/10/30 | 616 | 619 | 615 | 619 | 22,900 |
2007/10/29 | 605 | 611 | 600 | 610 | 26,100 |
2007/10/26 | 613 | 613 | 602 | 613 | 5,700 |
2007/10/25 | 610 | 613 | 606 | 613 | 7,300 |
2007/10/24 | 610 | 613 | 603 | 613 | 5,400 |
2007/10/23 | 627 | 627 | 605 | 605 | 2,500 |
2007/10/22 | 605 | 610 | 605 | 607 | 6,700 |
2007/10/19 | 620 | 625 | 611 | 625 | 2,000 |
2007/10/17 | 617 | 625 | 617 | 625 | 400 |
2007/10/16 | 630 | 630 | 621 | 621 | 200 |
2007/10/15 | 625 | 625 | 625 | 625 | 1,000 |
2007/10/12 | 626 | 631 | 625 | 625 | 4,600 |
2007/10/11 | 655 | 655 | 630 | 632 | 4,300 |
2007/10/10 | 631 | 650 | 631 | 632 | 6,800 |
2007/10/09 | 626 | 633 | 625 | 630 | 6,300 |
2007/10/05 | 618 | 625 | 618 | 625 | 6,100 |
2007/10/04 | 618 | 618 | 618 | 618 | 500 |
2007/10/03 | 628 | 628 | 617 | 625 | 4,400 |
2007/10/02 | 629 | 629 | 629 | 629 | 400 |
2007/10/01 | 613 | 613 | 613 | 613 | 100 |
2007/09/28 | 604 | 619 | 604 | 610 | 3,500 |
2007/09/27 | 610 | 610 | 610 | 610 | 100 |
2007/09/26 | 607 | 607 | 607 | 607 | 200 |
2007/09/25 | 563 | 585 | 563 | 580 | 6,700 |
2007/09/21 | 563 | 565 | 562 | 563 | 5,400 |
2007/09/20 | 562 | 565 | 556 | 563 | 9,800 |
2007/09/19 | 603 | 603 | 603 | 603 | 1,000 |
2007/09/18 | 587 | 587 | 555 | 570 | 8,200 |
2007/09/14 | 585 | 590 | 584 | 587 | 7,400 |
2007/09/13 | 600 | 600 | 590 | 590 | 7,100 |
2007/09/12 | 600 | 600 | 597 | 597 | 600 |
2007/09/11 | 610 | 610 | 596 | 596 | 5,300 |
2007/09/10 | 615 | 615 | 603 | 610 | 2,300 |
2007/09/07 | 616 | 620 | 610 | 620 | 2,300 |
2007/09/06 | 625 | 625 | 610 | 615 | 6,200 |
2007/09/05 | 630 | 630 | 620 | 623 | 4,400 |
2007/09/04 | 630 | 630 | 630 | 630 | 100 |
2007/09/03 | 632 | 632 | 622 | 628 | 700 |
2007/08/31 | 624 | 632 | 620 | 631 | 4,500 |
2007/08/30 | 620 | 629 | 620 | 620 | 2,600 |
2007/08/29 | 627 | 627 | 611 | 612 | 1,800 |
2007/08/28 | 635 | 635 | 617 | 627 | 4,600 |
2007/08/27 | 631 | 645 | 631 | 635 | 2,900 |
2007/08/24 | 610 | 620 | 610 | 620 | 500 |
2007/08/23 | 608 | 608 | 605 | 605 | 300 |
2007/08/22 | 619 | 619 | 602 | 602 | 7,100 |
2007/08/21 | 599 | 599 | 599 | 599 | 200 |
2007/08/20 | 612 | 612 | 612 | 612 | 100 |
2007/08/17 | 611 | 611 | 611 | 611 | 100 |
2007/08/16 | 640 | 640 | 606 | 634 | 12,800 |
2007/08/15 | 648 | 648 | 636 | 640 | 9,800 |
2007/08/14 | 659 | 659 | 659 | 659 | 100 |
2007/08/13 | 665 | 665 | 662 | 664 | 2,300 |
2007/08/10 | 660 | 682 | 660 | 665 | 10,000 |
2007/08/09 | 669 | 669 | 664 | 664 | 300 |
2007/08/08 | 674 | 678 | 668 | 678 | 600 |
2007/08/07 | 675 | 675 | 675 | 675 | 500 |
2007/08/06 | 669 | 669 | 669 | 669 | 100 |
2007/08/03 | 681 | 681 | 668 | 678 | 4,900 |
2007/08/02 | 698 | 698 | 688 | 690 | 5,600 |
2007/08/01 | 684 | 684 | 684 | 684 | 1,000 |
2007/07/31 | 683 | 692 | 683 | 685 | 3,400 |
2007/07/30 | 664 | 664 | 664 | 664 | 100 |
2007/07/27 | 667 | 683 | 660 | 683 | 2,400 |
2007/07/26 | 670 | 690 | 667 | 675 | 4,100 |
2007/07/25 | 683 | 683 | 664 | 665 | 800 |
2007/07/24 | 686 | 686 | 686 | 686 | 100 |
2007/07/23 | 685 | 685 | 682 | 682 | 300 |
2007/07/20 | 693 | 693 | 693 | 693 | 300 |
2007/07/19 | 692 | 692 | 692 | 692 | 100 |
2007/07/18 | 698 | 698 | 690 | 690 | 2,200 |
2007/07/17 | 694 | 694 | 694 | 694 | 200 |
2007/07/13 | 696 | 699 | 695 | 695 | 1,400 |
2007/07/12 | 695 | 701 | 695 | 697 | 5,000 |
2007/07/11 | 695 | 700 | 693 | 694 | 8,900 |
2007/07/10 | 698 | 701 | 695 | 701 | 7,100 |
2007/07/09 | 697 | 701 | 697 | 699 | 3,100 |
2007/07/06 | 695 | 695 | 695 | 695 | 100 |
2007/07/05 | 706 | 706 | 700 | 705 | 7,900 |
2007/07/04 | 701 | 710 | 701 | 706 | 7,700 |
2007/07/03 | 703 | 703 | 691 | 700 | 7,100 |
2007/07/02 | 701 | 701 | 701 | 701 | 500 |
2007/06/29 | 695 | 695 | 695 | 695 | 100 |
2007/06/28 | 690 | 695 | 690 | 695 | 400 |
2007/06/27 | 691 | 693 | 685 | 693 | 1,700 |
2007/06/26 | 699 | 699 | 690 | 699 | 7,300 |
2007/06/25 | 700 | 700 | 697 | 697 | 500 |
2007/06/22 | 701 | 701 | 690 | 695 | 3,900 |
2007/06/21 | 680 | 693 | 680 | 692 | 7,200 |
2007/06/20 | 700 | 700 | 700 | 700 | 200 |
2007/06/19 | 700 | 700 | 700 | 700 | 100 |
2007/06/18 | 681 | 692 | 681 | 692 | 3,100 |
2007/06/15 | 669 | 679 | 668 | 679 | 8,600 |
2007/06/14 | 679 | 679 | 679 | 679 | 500 |
2007/06/13 | 678 | 678 | 678 | 678 | 200 |
2007/06/12 | 683 | 683 | 683 | 683 | 300 |
2007/06/11 | 685 | 685 | 681 | 685 | 7,200 |
2007/06/08 | 685 | 685 | 680 | 683 | 7,000 |
2007/06/07 | 685 | 685 | 677 | 685 | 8,300 |
2007/06/06 | 685 | 685 | 680 | 683 | 8,100 |
2007/06/05 | 681 | 688 | 681 | 684 | 7,900 |
2007/06/04 | 680 | 686 | 679 | 685 | 8,900 |
2007/06/01 | 680 | 685 | 680 | 682 | 6,100 |
2007/05/31 | 681 | 685 | 680 | 680 | 10,500 |
2007/05/30 | 683 | 685 | 681 | 682 | 5,200 |
2007/05/29 | 686 | 686 | 680 | 683 | 11,200 |
2007/05/28 | 698 | 698 | 698 | 698 | 800 |
2007/05/25 | 698 | 709 | 698 | 708 | 2,300 |
2007/05/24 | 695 | 700 | 691 | 698 | 6,600 |
2007/05/23 | 695 | 695 | 695 | 695 | 100 |
2007/05/22 | 699 | 699 | 699 | 699 | 200 |
2007/05/21 | 690 | 694 | 690 | 694 | 2,300 |
2007/05/18 | 695 | 696 | 685 | 696 | 2,400 |
2007/05/17 | 691 | 697 | 690 | 695 | 2,700 |
2007/05/16 | 697 | 706 | 697 | 699 | 2,500 |
2007/05/15 | 699 | 699 | 699 | 699 | 200 |
2007/05/14 | 715 | 715 | 700 | 700 | 9,300 |
2007/05/11 | 728 | 728 | 715 | 715 | 21,800 |
2007/05/10 | 730 | 730 | 727 | 728 | 5,500 |
2007/05/09 | 724 | 732 | 719 | 730 | 19,400 |
2007/05/08 | 715 | 720 | 712 | 713 | 104,500 |
2007/05/07 | 716 | 716 | 716 | 716 | 1,000 |
2007/05/02 | 715 | 715 | 715 | 715 | 100 |
2007/05/01 | 712 | 718 | 710 | 718 | 6,100 |
2007/04/27 | 717 | 718 | 712 | 712 | 9,100 |
2007/04/26 | 716 | 730 | 716 | 730 | 1,300 |
2007/04/25 | 712 | 716 | 701 | 716 | 14,200 |
2007/04/24 | 700 | 700 | 700 | 700 | 1,400 |
2007/04/23 | 692 | 692 | 692 | 692 | 100 |
2007/04/20 | 692 | 692 | 692 | 692 | 100 |
2007/04/19 | 684 | 684 | 684 | 684 | 500 |
2007/04/18 | 700 | 700 | 688 | 688 | 600 |
2007/04/17 | 700 | 700 | 700 | 700 | 200 |
2007/04/16 | 699 | 703 | 699 | 702 | 600 |
2007/04/13 | 699 | 699 | 699 | 699 | 500 |
2007/04/12 | 709 | 709 | 709 | 709 | 200 |
2007/04/11 | 707 | 708 | 693 | 699 | 12,700 |
2007/04/10 | 705 | 707 | 700 | 707 | 1,600 |
2007/04/09 | 704 | 705 | 701 | 705 | 2,900 |
2007/04/06 | 704 | 705 | 696 | 704 | 2,200 |
2007/04/05 | 706 | 707 | 695 | 707 | 6,000 |
2007/04/04 | 711 | 711 | 711 | 711 | 100 |
2007/04/03 | 701 | 701 | 701 | 701 | 100 |
2007/04/02 | 702 | 702 | 696 | 699 | 2,700 |
2007/03/30 | 710 | 710 | 695 | 710 | 8,500 |
2007/03/29 | 705 | 712 | 705 | 710 | 2,400 |
2007/03/28 | 710 | 710 | 705 | 708 | 1,500 |
2007/03/27 | 696 | 707 | 696 | 707 | 400 |
2007/03/26 | 702 | 713 | 702 | 711 | 3,400 |
2007/03/23 | 701 | 701 | 701 | 701 | 100 |
2007/03/22 | 692 | 695 | 692 | 695 | 500 |
2007/03/20 | 690 | 692 | 690 | 692 | 200 |
2007/03/19 | 696 | 696 | 693 | 693 | 3,500 |
2007/03/16 | 699 | 699 | 686 | 686 | 2,300 |
2007/03/15 | 691 | 698 | 691 | 698 | 200 |
2007/03/14 | 705 | 705 | 705 | 705 | 100 |
2007/03/13 | 715 | 720 | 712 | 720 | 1,300 |
2007/03/12 | 729 | 729 | 710 | 720 | 2,900 |
2007/03/09 | 710 | 710 | 710 | 710 | 100 |
2007/03/08 | 711 | 711 | 711 | 711 | 100 |
2007/03/07 | 737 | 737 | 717 | 720 | 8,500 |
2007/03/06 | 690 | 730 | 690 | 730 | 1,800 |
2007/03/05 | 700 | 700 | 700 | 700 | 500 |
2007/03/02 | 710 | 710 | 710 | 710 | 200 |
2007/03/01 | 722 | 722 | 720 | 720 | 600 |
2007/02/28 | 704 | 704 | 704 | 704 | 100 |
2007/02/27 | 740 | 753 | 740 | 753 | 11,300 |
2007/02/26 | 753 | 754 | 753 | 754 | 500 |
2007/02/23 | 755 | 755 | 755 | 755 | 100 |
2007/02/22 | 756 | 756 | 756 | 756 | 100 |
2007/02/21 | 745 | 760 | 745 | 760 | 300 |
2007/02/20 | 737 | 738 | 737 | 738 | 1,100 |
2007/02/19 | 737 | 737 | 737 | 737 | 1,000 |
2007/02/16 | 717 | 717 | 717 | 717 | 300 |
2007/02/15 | 722 | 726 | 717 | 723 | 16,200 |
2007/02/14 | 715 | 735 | 715 | 722 | 29,600 |
2007/02/13 | 720 | 723 | 714 | 716 | 15,000 |
2007/02/09 | 712 | 712 | 712 | 712 | 200 |
2007/02/08 | 715 | 722 | 691 | 722 | 4,100 |
2007/02/07 | 739 | 739 | 725 | 725 | 200 |
2007/02/06 | 740 | 740 | 740 | 740 | 200 |
2007/02/05 | 740 | 750 | 740 | 740 | 4,200 |
2007/02/02 | 745 | 749 | 741 | 741 | 600 |
2007/02/01 | 719 | 740 | 719 | 740 | 600 |
2007/01/31 | 719 | 719 | 719 | 719 | 200 |
2007/01/30 | 732 | 732 | 708 | 714 | 2,700 |
2007/01/29 | 736 | 736 | 736 | 736 | 200 |
2007/01/26 | 730 | 735 | 730 | 732 | 2,700 |
2007/01/25 | 733 | 740 | 733 | 740 | 1,200 |
2007/01/24 | 733 | 733 | 733 | 733 | 200 |
2007/01/23 | 722 | 732 | 712 | 732 | 1,300 |
2007/01/22 | 725 | 745 | 717 | 720 | 4,900 |
2007/01/19 | 736 | 742 | 732 | 742 | 2,700 |
2007/01/18 | 734 | 740 | 725 | 735 | 7,800 |
2007/01/17 | 721 | 732 | 721 | 722 | 2,600 |
2007/01/16 | 699 | 718 | 699 | 717 | 3,900 |
2007/01/15 | 679 | 697 | 668 | 684 | 4,000 |
2007/01/12 | 642 | 669 | 642 | 669 | 2,300 |
2007/01/11 | 640 | 640 | 635 | 635 | 1,300 |
2007/01/10 | 643 | 643 | 642 | 642 | 500 |
2007/01/09 | 631 | 635 | 631 | 634 | 400 |
2007/01/05 | 631 | 633 | 630 | 630 | 500 |
2007/01/04 | 640 | 640 | 630 | 631 | 4,200 |