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 |
---|---|---|---|---|---|
2008/12/30 | 419 | 422 | 419 | 420 | 4,500 |
2008/12/29 | 410 | 420 | 381 | 420 | 25,800 |
2008/12/26 | 420 | 420 | 400 | 420 | 8,300 |
2008/12/25 | 439 | 439 | 420 | 420 | 2,200 |
2008/12/24 | 400 | 400 | 400 | 400 | 400 |
2008/12/22 | 396 | 405 | 396 | 400 | 1,400 |
2008/12/19 | 394 | 405 | 394 | 405 | 2,100 |
2008/12/18 | 390 | 400 | 378 | 392 | 16,500 |
2008/12/17 | 404 | 404 | 404 | 404 | 200 |
2008/12/16 | 390 | 398 | 380 | 394 | 13,600 |
2008/12/15 | 378 | 390 | 378 | 390 | 6,000 |
2008/12/12 | 385 | 395 | 382 | 390 | 10,100 |
2008/12/11 | 379 | 391 | 376 | 385 | 8,300 |
2008/12/10 | 384 | 385 | 375 | 379 | 6,400 |
2008/12/09 | 390 | 408 | 390 | 401 | 1,700 |
2008/12/08 | 395 | 395 | 380 | 380 | 7,400 |
2008/12/05 | 400 | 409 | 400 | 405 | 4,000 |
2008/12/04 | 423 | 423 | 410 | 420 | 2,000 |
2008/12/03 | 430 | 430 | 416 | 424 | 800 |
2008/12/02 | 398 | 398 | 398 | 398 | 500 |
2008/12/01 | 435 | 483 | 435 | 482 | 8,900 |
2008/11/28 | 410 | 438 | 410 | 430 | 10,000 |
2008/11/27 | 400 | 410 | 400 | 410 | 2,300 |
2008/11/25 | 391 | 396 | 391 | 396 | 1,800 |
2008/11/21 | 415 | 419 | 403 | 404 | 7,800 |
2008/11/20 | 420 | 420 | 401 | 415 | 6,200 |
2008/11/19 | 420 | 420 | 419 | 420 | 3,100 |
2008/11/18 | 418 | 420 | 418 | 420 | 1,300 |
2008/11/17 | 411 | 411 | 411 | 411 | 100 |
2008/11/14 | 420 | 420 | 400 | 415 | 7,900 |
2008/11/13 | 416 | 420 | 411 | 417 | 1,300 |
2008/11/12 | 415 | 415 | 415 | 415 | 900 |
2008/11/11 | 420 | 420 | 420 | 420 | 700 |
2008/11/10 | 415 | 420 | 411 | 420 | 700 |
2008/11/07 | 394 | 409 | 393 | 409 | 2,200 |
2008/11/06 | 417 | 420 | 399 | 400 | 2,100 |
2008/11/05 | 421 | 435 | 421 | 435 | 3,500 |
2008/11/04 | 410 | 420 | 410 | 419 | 2,100 |
2008/10/31 | 420 | 420 | 420 | 420 | 2,200 |
2008/10/30 | 401 | 440 | 400 | 410 | 4,200 |
2008/10/29 | 386 | 416 | 386 | 416 | 2,500 |
2008/10/28 | 360 | 365 | 346 | 356 | 5,400 |
2008/10/27 | 400 | 400 | 364 | 370 | 7,700 |
2008/10/24 | 401 | 420 | 400 | 400 | 7,000 |
2008/10/23 | 400 | 403 | 395 | 400 | 5,200 |
2008/10/22 | 430 | 435 | 406 | 406 | 2,900 |
2008/10/21 | 418 | 424 | 418 | 424 | 300 |
2008/10/20 | 405 | 420 | 402 | 416 | 3,700 |
2008/10/17 | 411 | 423 | 410 | 410 | 5,500 |
2008/10/16 | 405 | 414 | 400 | 414 | 4,500 |
2008/10/15 | 421 | 421 | 421 | 421 | 100 |
2008/10/14 | 412 | 430 | 412 | 425 | 14,600 |
2008/10/10 | 401 | 408 | 401 | 402 | 6,600 |
2008/10/09 | 410 | 410 | 410 | 410 | 500 |
2008/10/08 | 430 | 430 | 430 | 430 | 500 |
2008/10/07 | 439 | 440 | 439 | 440 | 200 |
2008/10/06 | 474 | 474 | 445 | 470 | 4,100 |
2008/10/03 | 460 | 460 | 460 | 460 | 400 |
2008/10/02 | 480 | 485 | 474 | 474 | 3,900 |
2008/10/01 | 478 | 478 | 474 | 474 | 7,700 |
2008/09/30 | 442 | 468 | 442 | 468 | 1,800 |
2008/09/29 | 463 | 467 | 462 | 462 | 6,100 |
2008/09/26 | 470 | 470 | 470 | 470 | 1,000 |
2008/09/25 | 491 | 491 | 480 | 480 | 8,700 |
2008/09/24 | 491 | 491 | 491 | 491 | 300 |
2008/09/22 | 490 | 495 | 488 | 490 | 3,700 |
2008/09/19 | 479 | 484 | 479 | 484 | 4,500 |
2008/09/18 | 499 | 499 | 479 | 479 | 200 |
2008/09/17 | 500 | 507 | 499 | 499 | 300 |
2008/09/16 | 460 | 490 | 460 | 485 | 2,300 |
2008/09/12 | 510 | 511 | 500 | 510 | 14,400 |
2008/09/11 | 525 | 525 | 510 | 510 | 6,000 |
2008/09/10 | 525 | 533 | 525 | 530 | 4,200 |
2008/09/08 | 525 | 527 | 525 | 525 | 900 |
2008/09/05 | 529 | 529 | 499 | 525 | 6,500 |
2008/09/04 | 529 | 529 | 529 | 529 | 5,800 |
2008/09/03 | 529 | 529 | 529 | 529 | 4,000 |
2008/09/02 | 529 | 529 | 529 | 529 | 4,200 |
2008/09/01 | 531 | 531 | 529 | 529 | 4,000 |
2008/08/29 | 530 | 531 | 530 | 531 | 1,100 |
2008/08/28 | 530 | 530 | 530 | 530 | 300 |
2008/08/27 | 539 | 539 | 539 | 539 | 100 |
2008/08/26 | 530 | 550 | 530 | 550 | 2,000 |
2008/08/25 | 507 | 534 | 505 | 530 | 3,000 |
2008/08/22 | 509 | 509 | 501 | 501 | 400 |
2008/08/21 | 511 | 511 | 511 | 511 | 100 |
2008/08/20 | 510 | 513 | 510 | 513 | 300 |
2008/08/19 | 521 | 521 | 500 | 500 | 600 |
2008/08/18 | 502 | 510 | 502 | 510 | 700 |
2008/08/15 | 500 | 522 | 500 | 522 | 800 |
2008/08/14 | 519 | 519 | 495 | 505 | 1,000 |
2008/08/13 | 512 | 519 | 486 | 519 | 12,400 |
2008/08/12 | 523 | 523 | 523 | 523 | 600 |
2008/08/11 | 529 | 529 | 520 | 521 | 2,400 |
2008/08/08 | 530 | 530 | 520 | 520 | 5,500 |
2008/08/07 | 535 | 536 | 535 | 536 | 3,500 |
2008/08/06 | 545 | 545 | 545 | 545 | 300 |
2008/08/05 | 545 | 545 | 545 | 545 | 300 |
2008/08/04 | 545 | 545 | 545 | 545 | 1,000 |
2008/08/01 | 543 | 543 | 543 | 543 | 6,600 |
2008/07/31 | 540 | 545 | 540 | 543 | 500 |
2008/07/30 | 546 | 546 | 522 | 545 | 4,600 |
2008/07/29 | 554 | 554 | 544 | 545 | 1,200 |
2008/07/28 | 550 | 555 | 545 | 545 | 3,800 |
2008/07/25 | 556 | 557 | 548 | 549 | 2,800 |
2008/07/24 | 561 | 561 | 561 | 561 | 300 |
2008/07/23 | 565 | 565 | 563 | 563 | 400 |
2008/07/22 | 580 | 580 | 574 | 575 | 6,700 |
2008/07/15 | 592 | 592 | 592 | 592 | 4,700 |
2008/07/14 | 592 | 592 | 592 | 592 | 500 |
2008/07/11 | 592 | 592 | 592 | 592 | 1,600 |
2008/07/10 | 600 | 600 | 591 | 591 | 3,500 |
2008/07/09 | 570 | 589 | 570 | 589 | 700 |
2008/07/08 | 588 | 588 | 588 | 588 | 800 |
2008/07/07 | 600 | 600 | 575 | 588 | 4,800 |
2008/07/04 | 600 | 601 | 600 | 600 | 6,100 |
2008/07/03 | 605 | 605 | 582 | 590 | 8,300 |
2008/07/02 | 614 | 614 | 595 | 605 | 4,800 |
2008/07/01 | 590 | 610 | 585 | 590 | 6,500 |
2008/06/30 | 586 | 590 | 585 | 585 | 12,000 |
2008/06/27 | 587 | 587 | 585 | 585 | 1,200 |
2008/06/26 | 610 | 610 | 601 | 601 | 2,800 |
2008/06/25 | 585 | 601 | 579 | 601 | 3,600 |
2008/06/24 | 585 | 589 | 585 | 585 | 2,400 |
2008/06/23 | 583 | 585 | 567 | 585 | 1,500 |
2008/06/20 | 595 | 595 | 581 | 585 | 900 |
2008/06/19 | 573 | 595 | 573 | 595 | 2,400 |
2008/06/18 | 598 | 598 | 593 | 593 | 700 |
2008/06/17 | 594 | 598 | 594 | 598 | 2,200 |
2008/06/16 | 582 | 598 | 582 | 598 | 6,700 |
2008/06/13 | 600 | 600 | 600 | 600 | 2,800 |
2008/06/12 | 606 | 606 | 600 | 600 | 4,000 |
2008/06/11 | 607 | 607 | 605 | 605 | 4,400 |
2008/06/10 | 613 | 613 | 606 | 606 | 900 |
2008/06/09 | 615 | 615 | 600 | 605 | 4,100 |
2008/06/06 | 574 | 574 | 563 | 563 | 2,000 |
2008/06/05 | 607 | 610 | 607 | 610 | 2,500 |
2008/06/04 | 600 | 605 | 600 | 605 | 7,800 |
2008/06/03 | 600 | 600 | 599 | 600 | 12,100 |
2008/06/02 | 599 | 604 | 595 | 600 | 8,400 |
2008/05/30 | 592 | 595 | 589 | 595 | 15,000 |
2008/05/29 | 570 | 590 | 570 | 590 | 22,200 |
2008/05/28 | 570 | 570 | 570 | 570 | 100 |
2008/05/27 | 571 | 575 | 571 | 575 | 500 |
2008/05/26 | 577 | 579 | 577 | 579 | 3,100 |
2008/05/23 | 571 | 578 | 571 | 577 | 3,900 |
2008/05/22 | 571 | 579 | 571 | 571 | 2,500 |
2008/05/21 | 551 | 576 | 551 | 572 | 3,900 |
2008/05/20 | 569 | 571 | 567 | 571 | 2,200 |
2008/05/19 | 577 | 577 | 567 | 569 | 1,600 |
2008/05/16 | 572 | 573 | 570 | 570 | 7,300 |
2008/05/15 | 569 | 580 | 569 | 580 | 11,200 |
2008/05/14 | 560 | 565 | 560 | 565 | 1,700 |
2008/05/13 | 550 | 560 | 550 | 560 | 4,100 |
2008/05/12 | 569 | 569 | 502 | 560 | 3,200 |
2008/05/09 | 561 | 565 | 558 | 562 | 1,900 |
2008/05/08 | 567 | 568 | 556 | 556 | 19,900 |
2008/05/07 | 571 | 578 | 571 | 573 | 1,300 |
2008/05/02 | 574 | 574 | 574 | 574 | 200 |
2008/05/01 | 590 | 590 | 565 | 579 | 2,400 |
2008/04/30 | 587 | 595 | 587 | 595 | 5,000 |
2008/04/28 | 580 | 588 | 580 | 588 | 3,100 |
2008/04/25 | 580 | 588 | 580 | 580 | 6,100 |
2008/04/24 | 555 | 580 | 555 | 580 | 4,000 |
2008/04/23 | 565 | 570 | 561 | 561 | 5,000 |
2008/04/22 | 565 | 565 | 562 | 565 | 900 |
2008/04/21 | 566 | 566 | 565 | 565 | 900 |
2008/04/18 | 560 | 560 | 560 | 560 | 800 |
2008/04/17 | 556 | 556 | 556 | 556 | 800 |
2008/04/16 | 555 | 558 | 555 | 555 | 3,300 |
2008/04/15 | 553 | 555 | 553 | 555 | 7,500 |
2008/04/14 | 555 | 555 | 540 | 555 | 1,900 |
2008/04/11 | 550 | 564 | 549 | 564 | 2,000 |
2008/04/10 | 567 | 567 | 550 | 550 | 200 |
2008/04/09 | 555 | 555 | 550 | 550 | 300 |
2008/04/08 | 570 | 570 | 550 | 550 | 5,000 |
2008/04/04 | 561 | 570 | 561 | 570 | 5,600 |
2008/04/03 | 580 | 580 | 550 | 558 | 8,400 |
2008/04/02 | 577 | 580 | 577 | 580 | 5,400 |
2008/04/01 | 525 | 525 | 525 | 525 | 200 |
2008/03/31 | 550 | 560 | 550 | 550 | 1,500 |
2008/03/28 | 565 | 565 | 528 | 547 | 1,200 |
2008/03/27 | 540 | 540 | 540 | 540 | 100 |
2008/03/26 | 575 | 595 | 570 | 570 | 5,600 |
2008/03/25 | 547 | 575 | 545 | 570 | 8,300 |
2008/03/24 | 520 | 535 | 520 | 535 | 1,300 |
2008/03/21 | 513 | 520 | 502 | 520 | 2,600 |
2008/03/19 | 503 | 515 | 503 | 512 | 3,700 |
2008/03/18 | 508 | 512 | 496 | 512 | 3,900 |
2008/03/17 | 496 | 509 | 495 | 508 | 3,500 |
2008/03/14 | 530 | 531 | 495 | 496 | 9,700 |
2008/03/13 | 540 | 540 | 519 | 535 | 7,900 |
2008/03/12 | 545 | 552 | 545 | 546 | 1,600 |
2008/03/11 | 514 | 541 | 512 | 540 | 10,200 |
2008/03/10 | 518 | 539 | 518 | 535 | 7,800 |
2008/03/07 | 535 | 545 | 535 | 545 | 8,100 |
2008/03/06 | 537 | 550 | 537 | 550 | 15,900 |
2008/03/05 | 545 | 545 | 535 | 535 | 2,100 |
2008/03/04 | 545 | 545 | 545 | 545 | 2,000 |
2008/03/03 | 542 | 542 | 542 | 542 | 1,300 |
2008/02/29 | 530 | 554 | 530 | 554 | 4,500 |
2008/02/28 | 540 | 540 | 540 | 540 | 2,000 |
2008/02/27 | 539 | 545 | 537 | 545 | 8,700 |
2008/02/26 | 522 | 522 | 522 | 522 | 100 |
2008/02/25 | 529 | 540 | 527 | 530 | 7,700 |
2008/02/22 | 525 | 525 | 522 | 522 | 2,200 |
2008/02/21 | 521 | 521 | 521 | 521 | 100 |
2008/02/20 | 531 | 531 | 531 | 531 | 2,000 |
2008/02/19 | 520 | 534 | 520 | 531 | 1,900 |
2008/02/18 | 515 | 525 | 510 | 520 | 4,200 |
2008/02/15 | 510 | 520 | 510 | 520 | 1,400 |
2008/02/14 | 500 | 500 | 500 | 500 | 300 |
2008/02/13 | 500 | 500 | 500 | 500 | 1,800 |
2008/02/12 | 500 | 510 | 500 | 510 | 2,800 |
2008/02/08 | 505 | 519 | 505 | 519 | 2,100 |
2008/02/07 | 520 | 520 | 511 | 520 | 4,000 |
2008/02/06 | 506 | 524 | 505 | 524 | 8,400 |
2008/02/05 | 515 | 515 | 515 | 515 | 1,000 |
2008/02/04 | 530 | 530 | 520 | 520 | 4,400 |
2008/02/01 | 500 | 500 | 500 | 500 | 1,000 |
2008/01/31 | 500 | 519 | 500 | 519 | 3,500 |
2008/01/30 | 507 | 507 | 507 | 507 | 200 |
2008/01/29 | 491 | 518 | 491 | 518 | 6,000 |
2008/01/28 | 490 | 499 | 489 | 498 | 4,000 |
2008/01/25 | 470 | 490 | 470 | 481 | 26,600 |
2008/01/24 | 455 | 455 | 455 | 455 | 700 |
2008/01/23 | 462 | 470 | 462 | 462 | 2,200 |
2008/01/22 | 460 | 460 | 450 | 455 | 1,000 |
2008/01/21 | 476 | 486 | 476 | 486 | 2,100 |
2008/01/18 | 482 | 482 | 482 | 482 | 2,000 |
2008/01/17 | 477 | 499 | 477 | 499 | 8,000 |
2008/01/16 | 502 | 502 | 470 | 470 | 2,500 |
2008/01/15 | 524 | 524 | 524 | 524 | 2,000 |
2008/01/11 | 531 | 532 | 524 | 524 | 2,400 |
2008/01/10 | 530 | 534 | 530 | 534 | 1,700 |
2008/01/09 | 537 | 540 | 530 | 534 | 10,800 |
2008/01/08 | 544 | 544 | 544 | 544 | 1,000 |
2008/01/07 | 534 | 534 | 533 | 533 | 200 |
2008/01/04 | 549 | 549 | 534 | 540 | 10,500 |