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 |
---|---|---|---|---|---|
2009/12/30 | 353 | 353 | 335 | 352 | 4,700 |
2009/12/29 | 352 | 353 | 345 | 353 | 12,500 |
2009/12/28 | 349 | 352 | 349 | 349 | 11,800 |
2009/12/25 | 350 | 350 | 345 | 349 | 22,300 |
2009/12/24 | 350 | 352 | 342 | 345 | 15,200 |
2009/12/22 | 328 | 335 | 323 | 335 | 33,700 |
2009/12/21 | 320 | 330 | 319 | 323 | 27,500 |
2009/12/18 | 322 | 322 | 308 | 318 | 17,300 |
2009/12/17 | 324 | 324 | 322 | 322 | 18,300 |
2009/12/16 | 323 | 325 | 323 | 324 | 6,300 |
2009/12/15 | 326 | 327 | 324 | 325 | 10,300 |
2009/12/14 | 326 | 338 | 322 | 324 | 16,300 |
2009/12/11 | 339 | 339 | 325 | 325 | 4,400 |
2009/12/10 | 340 | 340 | 324 | 327 | 4,500 |
2009/12/09 | 336 | 336 | 328 | 329 | 1,900 |
2009/12/08 | 354 | 354 | 339 | 339 | 6,300 |
2009/12/07 | 345 | 348 | 344 | 344 | 800 |
2009/12/04 | 347 | 348 | 343 | 343 | 2,000 |
2009/12/03 | 356 | 356 | 348 | 350 | 400 |
2009/12/02 | 352 | 352 | 352 | 352 | 100 |
2009/12/01 | 344 | 360 | 339 | 339 | 15,200 |
2009/11/30 | 343 | 360 | 335 | 335 | 9,400 |
2009/11/27 | 333 | 343 | 333 | 343 | 800 |
2009/11/26 | 343 | 343 | 329 | 333 | 3,100 |
2009/11/25 | 340 | 360 | 340 | 343 | 3,700 |
2009/11/24 | 330 | 331 | 330 | 331 | 6,400 |
2009/11/20 | 325 | 330 | 324 | 330 | 6,200 |
2009/11/19 | 332 | 332 | 325 | 329 | 2,000 |
2009/11/18 | 341 | 341 | 332 | 332 | 1,600 |
2009/11/17 | 341 | 341 | 336 | 336 | 1,100 |
2009/11/16 | 345 | 345 | 341 | 341 | 1,100 |
2009/11/13 | 351 | 351 | 346 | 346 | 1,900 |
2009/11/12 | 360 | 360 | 351 | 355 | 10,000 |
2009/11/11 | 356 | 356 | 355 | 355 | 1,200 |
2009/11/10 | 366 | 373 | 355 | 356 | 5,200 |
2009/11/09 | 368 | 370 | 366 | 366 | 2,700 |
2009/11/06 | 390 | 391 | 364 | 367 | 18,500 |
2009/11/05 | 382 | 385 | 382 | 383 | 2,700 |
2009/11/04 | 409 | 409 | 409 | 409 | 1,000 |
2009/11/02 | 389 | 404 | 389 | 404 | 1,800 |
2009/10/29 | 400 | 400 | 366 | 394 | 5,000 |
2009/10/28 | 410 | 410 | 401 | 401 | 6,800 |
2009/10/27 | 414 | 414 | 410 | 410 | 8,100 |
2009/10/26 | 415 | 419 | 410 | 419 | 7,100 |
2009/10/23 | 404 | 418 | 402 | 410 | 8,300 |
2009/10/22 | 387 | 400 | 385 | 400 | 20,600 |
2009/10/21 | 377 | 385 | 377 | 380 | 2,600 |
2009/10/20 | 383 | 383 | 377 | 377 | 14,200 |
2009/10/19 | 380 | 380 | 371 | 378 | 9,700 |
2009/10/16 | 365 | 368 | 361 | 365 | 13,000 |
2009/10/15 | 350 | 350 | 345 | 345 | 3,300 |
2009/10/14 | 352 | 352 | 344 | 344 | 3,900 |
2009/10/13 | 353 | 353 | 351 | 351 | 700 |
2009/10/09 | 350 | 355 | 350 | 355 | 2,200 |
2009/10/07 | 360 | 360 | 360 | 360 | 200 |
2009/10/05 | 347 | 365 | 347 | 365 | 1,200 |
2009/10/02 | 367 | 367 | 350 | 350 | 1,500 |
2009/10/01 | 366 | 369 | 365 | 367 | 400 |
2009/09/30 | 359 | 359 | 359 | 359 | 100 |
2009/09/29 | 362 | 362 | 362 | 362 | 800 |
2009/09/28 | 375 | 375 | 375 | 375 | 3,400 |
2009/09/25 | 360 | 375 | 360 | 375 | 4,000 |
2009/09/24 | 360 | 360 | 360 | 360 | 500 |
2009/09/18 | 360 | 360 | 360 | 360 | 3,200 |
2009/09/17 | 370 | 370 | 360 | 360 | 300 |
2009/09/16 | 375 | 375 | 370 | 370 | 3,200 |
2009/09/15 | 370 | 370 | 370 | 370 | 500 |
2009/09/14 | 382 | 382 | 370 | 370 | 2,100 |
2009/09/11 | 381 | 382 | 375 | 380 | 17,600 |
2009/09/10 | 375 | 380 | 375 | 376 | 6,300 |
2009/09/09 | 371 | 374 | 370 | 374 | 6,100 |
2009/09/08 | 374 | 375 | 371 | 371 | 1,200 |
2009/09/07 | 374 | 377 | 374 | 375 | 3,500 |
2009/09/04 | 375 | 375 | 373 | 373 | 600 |
2009/09/03 | 378 | 378 | 370 | 375 | 10,900 |
2009/09/02 | 378 | 378 | 372 | 375 | 2,700 |
2009/09/01 | 372 | 374 | 360 | 370 | 8,500 |
2009/08/31 | 374 | 378 | 368 | 370 | 5,900 |
2009/08/28 | 361 | 374 | 361 | 374 | 7,400 |
2009/08/27 | 369 | 369 | 365 | 365 | 700 |
2009/08/26 | 361 | 370 | 356 | 361 | 10,200 |
2009/08/25 | 350 | 360 | 350 | 356 | 5,300 |
2009/08/24 | 361 | 361 | 346 | 346 | 6,200 |
2009/08/21 | 354 | 359 | 350 | 353 | 1,900 |
2009/08/20 | 350 | 353 | 350 | 353 | 1,600 |
2009/08/18 | 357 | 358 | 353 | 353 | 2,100 |
2009/08/17 | 370 | 372 | 362 | 363 | 5,000 |
2009/08/14 | 373 | 373 | 370 | 370 | 1,900 |
2009/08/13 | 370 | 370 | 365 | 365 | 2,000 |
2009/08/12 | 369 | 370 | 365 | 370 | 1,400 |
2009/08/11 | 368 | 369 | 356 | 369 | 5,500 |
2009/08/10 | 363 | 370 | 363 | 366 | 8,500 |
2009/08/07 | 361 | 362 | 356 | 360 | 2,100 |
2009/08/06 | 358 | 360 | 358 | 360 | 2,800 |
2009/08/05 | 358 | 358 | 350 | 355 | 3,800 |
2009/08/04 | 360 | 360 | 349 | 349 | 1,700 |
2009/08/03 | 359 | 359 | 350 | 359 | 800 |
2009/07/31 | 352 | 357 | 350 | 353 | 3,400 |
2009/07/30 | 340 | 351 | 340 | 350 | 4,200 |
2009/07/29 | 340 | 350 | 336 | 350 | 9,200 |
2009/07/28 | 345 | 349 | 345 | 345 | 15,300 |
2009/07/27 | 340 | 340 | 335 | 335 | 1,200 |
2009/07/24 | 345 | 345 | 345 | 345 | 3,700 |
2009/07/23 | 344 | 345 | 339 | 345 | 7,800 |
2009/07/22 | 349 | 349 | 339 | 345 | 2,300 |
2009/07/21 | 350 | 350 | 344 | 344 | 1,400 |
2009/07/17 | 345 | 345 | 344 | 344 | 800 |
2009/07/16 | 345 | 345 | 341 | 342 | 4,300 |
2009/07/15 | 344 | 347 | 339 | 344 | 1,700 |
2009/07/14 | 333 | 349 | 333 | 338 | 1,500 |
2009/07/13 | 345 | 345 | 333 | 333 | 10,800 |
2009/07/10 | 345 | 345 | 340 | 345 | 700 |
2009/07/09 | 345 | 345 | 340 | 340 | 2,400 |
2009/07/08 | 350 | 350 | 348 | 348 | 1,400 |
2009/07/07 | 354 | 354 | 349 | 349 | 2,100 |
2009/07/03 | 358 | 358 | 358 | 358 | 1,300 |
2009/07/02 | 356 | 358 | 348 | 358 | 4,000 |
2009/07/01 | 360 | 360 | 348 | 348 | 5,600 |
2009/06/30 | 367 | 367 | 361 | 362 | 3,400 |
2009/06/29 | 363 | 369 | 362 | 369 | 900 |
2009/06/26 | 358 | 369 | 355 | 360 | 5,700 |
2009/06/25 | 356 | 356 | 346 | 355 | 6,900 |
2009/06/24 | 357 | 358 | 356 | 356 | 900 |
2009/06/23 | 358 | 366 | 357 | 357 | 3,500 |
2009/06/22 | 363 | 369 | 361 | 369 | 2,500 |
2009/06/19 | 366 | 371 | 365 | 370 | 8,800 |
2009/06/18 | 361 | 369 | 360 | 363 | 3,400 |
2009/06/17 | 363 | 366 | 360 | 363 | 3,200 |
2009/06/16 | 375 | 375 | 361 | 361 | 8,900 |
2009/06/15 | 370 | 377 | 370 | 377 | 3,000 |
2009/06/12 | 375 | 381 | 370 | 371 | 4,500 |
2009/06/11 | 377 | 385 | 365 | 385 | 24,400 |
2009/06/10 | 358 | 380 | 357 | 380 | 19,400 |
2009/06/09 | 357 | 360 | 350 | 350 | 29,200 |
2009/06/08 | 334 | 334 | 334 | 334 | 1,000 |
2009/06/05 | 330 | 330 | 330 | 330 | 1,000 |
2009/06/04 | 341 | 345 | 335 | 339 | 19,600 |
2009/06/03 | 337 | 340 | 337 | 340 | 4,100 |
2009/06/02 | 340 | 344 | 335 | 337 | 36,500 |
2009/06/01 | 336 | 339 | 335 | 338 | 3,500 |
2009/05/29 | 337 | 340 | 336 | 336 | 3,300 |
2009/05/28 | 338 | 340 | 338 | 340 | 3,000 |
2009/05/27 | 343 | 343 | 342 | 342 | 800 |
2009/05/26 | 343 | 344 | 335 | 339 | 2,300 |
2009/05/25 | 345 | 345 | 343 | 345 | 13,900 |
2009/05/22 | 336 | 343 | 336 | 343 | 5,300 |
2009/05/21 | 346 | 346 | 345 | 345 | 700 |
2009/05/20 | 346 | 346 | 336 | 342 | 900 |
2009/05/19 | 342 | 342 | 342 | 342 | 500 |
2009/05/18 | 346 | 346 | 339 | 339 | 1,200 |
2009/05/15 | 338 | 339 | 338 | 339 | 5,000 |
2009/05/14 | 334 | 334 | 334 | 334 | 100 |
2009/05/13 | 342 | 342 | 336 | 336 | 5,100 |
2009/05/12 | 346 | 346 | 340 | 342 | 3,400 |
2009/05/11 | 346 | 347 | 346 | 346 | 12,400 |
2009/05/08 | 354 | 354 | 354 | 354 | 100 |
2009/05/07 | 348 | 348 | 346 | 346 | 13,300 |
2009/05/01 | 346 | 346 | 344 | 344 | 2,500 |
2009/04/30 | 346 | 347 | 342 | 346 | 1,100 |
2009/04/28 | 347 | 348 | 347 | 347 | 1,900 |
2009/04/27 | 363 | 363 | 348 | 348 | 7,600 |
2009/04/24 | 364 | 364 | 363 | 363 | 3,600 |
2009/04/23 | 369 | 369 | 352 | 364 | 3,200 |
2009/04/22 | 370 | 370 | 367 | 367 | 200 |
2009/04/21 | 370 | 370 | 370 | 370 | 100 |
2009/04/20 | 384 | 384 | 370 | 370 | 1,300 |
2009/04/17 | 384 | 384 | 384 | 384 | 100 |
2009/04/16 | 384 | 384 | 383 | 384 | 700 |
2009/04/15 | 387 | 387 | 381 | 384 | 1,500 |
2009/04/14 | 392 | 392 | 383 | 387 | 4,200 |
2009/04/13 | 387 | 390 | 375 | 387 | 6,900 |
2009/04/10 | 400 | 400 | 380 | 389 | 2,800 |
2009/04/09 | 379 | 390 | 373 | 390 | 4,100 |
2009/04/08 | 372 | 373 | 372 | 373 | 2,900 |
2009/04/07 | 376 | 376 | 376 | 376 | 100 |
2009/04/06 | 360 | 380 | 360 | 376 | 1,200 |
2009/04/03 | 358 | 365 | 358 | 365 | 3,300 |
2009/04/02 | 357 | 357 | 357 | 357 | 1,700 |
2009/04/01 | 355 | 358 | 343 | 350 | 1,700 |
2009/03/31 | 352 | 355 | 352 | 353 | 1,800 |
2009/03/30 | 346 | 346 | 344 | 344 | 600 |
2009/03/27 | 348 | 350 | 342 | 350 | 4,600 |
2009/03/26 | 350 | 350 | 345 | 350 | 8,500 |
2009/03/25 | 350 | 350 | 335 | 350 | 8,100 |
2009/03/24 | 332 | 353 | 332 | 335 | 4,800 |
2009/03/23 | 335 | 336 | 313 | 332 | 6,700 |
2009/03/19 | 339 | 339 | 336 | 336 | 300 |
2009/03/18 | 342 | 342 | 340 | 340 | 1,600 |
2009/03/17 | 344 | 344 | 333 | 342 | 3,800 |
2009/03/16 | 346 | 346 | 343 | 344 | 500 |
2009/03/13 | 346 | 346 | 342 | 346 | 2,300 |
2009/03/12 | 340 | 346 | 340 | 346 | 2,100 |
2009/03/11 | 352 | 352 | 342 | 346 | 2,200 |
2009/03/10 | 352 | 352 | 352 | 352 | 200 |
2009/03/09 | 350 | 353 | 342 | 353 | 2,300 |
2009/03/06 | 353 | 353 | 353 | 353 | 100 |
2009/03/05 | 359 | 359 | 354 | 354 | 300 |
2009/03/04 | 349 | 350 | 340 | 350 | 1,800 |
2009/03/03 | 350 | 350 | 341 | 348 | 2,400 |
2009/03/02 | 350 | 350 | 346 | 346 | 900 |
2009/02/27 | 374 | 374 | 354 | 354 | 1,700 |
2009/02/26 | 359 | 359 | 359 | 359 | 300 |
2009/02/25 | 360 | 370 | 350 | 360 | 4,500 |
2009/02/24 | 360 | 360 | 360 | 360 | 300 |
2009/02/23 | 359 | 360 | 359 | 360 | 500 |
2009/02/20 | 357 | 360 | 355 | 359 | 1,100 |
2009/02/19 | 377 | 377 | 377 | 377 | 100 |
2009/02/18 | 360 | 365 | 360 | 365 | 300 |
2009/02/17 | 376 | 378 | 376 | 378 | 200 |
2009/02/16 | 365 | 374 | 365 | 374 | 3,000 |
2009/02/13 | 360 | 365 | 360 | 365 | 2,200 |
2009/02/12 | 361 | 363 | 357 | 360 | 1,900 |
2009/02/10 | 375 | 375 | 375 | 375 | 500 |
2009/02/09 | 380 | 380 | 380 | 380 | 1,900 |
2009/02/06 | 368 | 380 | 368 | 380 | 7,100 |
2009/02/05 | 384 | 384 | 364 | 375 | 1,500 |
2009/02/04 | 385 | 385 | 385 | 385 | 100 |
2009/02/03 | 400 | 400 | 364 | 385 | 6,100 |
2009/02/02 | 398 | 398 | 398 | 398 | 300 |
2009/01/30 | 399 | 399 | 395 | 395 | 500 |
2009/01/29 | 398 | 398 | 398 | 398 | 100 |
2009/01/28 | 398 | 398 | 397 | 398 | 1,400 |
2009/01/27 | 395 | 397 | 395 | 397 | 1,900 |
2009/01/26 | 385 | 385 | 384 | 385 | 12,100 |
2009/01/23 | 377 | 385 | 377 | 385 | 9,500 |
2009/01/22 | 386 | 389 | 367 | 377 | 800 |
2009/01/21 | 380 | 380 | 366 | 366 | 1,100 |
2009/01/20 | 375 | 375 | 340 | 371 | 12,500 |
2009/01/19 | 386 | 386 | 362 | 370 | 600 |
2009/01/16 | 383 | 388 | 378 | 386 | 800 |
2009/01/15 | 380 | 380 | 379 | 380 | 700 |
2009/01/14 | 371 | 380 | 365 | 365 | 11,600 |
2009/01/13 | 376 | 380 | 371 | 380 | 5,500 |
2009/01/09 | 380 | 390 | 380 | 390 | 9,700 |
2009/01/08 | 401 | 401 | 388 | 390 | 3,200 |
2009/01/07 | 410 | 410 | 400 | 408 | 5,400 |
2009/01/06 | 425 | 427 | 420 | 420 | 5,200 |
2009/01/05 | 422 | 425 | 421 | 425 | 1,300 |