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 |
---|---|---|---|---|---|
2010/12/30 | 549 | 555 | 549 | 555 | 800 |
2010/12/29 | 549 | 549 | 549 | 549 | 100 |
2010/12/28 | 537 | 539 | 533 | 537 | 21,400 |
2010/12/27 | 539 | 539 | 539 | 539 | 500 |
2010/12/24 | 526 | 532 | 523 | 532 | 50,600 |
2010/12/22 | 528 | 530 | 520 | 526 | 44,600 |
2010/12/21 | 520 | 533 | 520 | 527 | 26,600 |
2010/12/20 | 538 | 538 | 538 | 538 | 200 |
2010/12/17 | 532 | 538 | 526 | 530 | 54,200 |
2010/12/16 | 532 | 538 | 526 | 538 | 56,800 |
2010/12/15 | 531 | 532 | 531 | 532 | 200 |
2010/12/14 | 515 | 532 | 513 | 532 | 45,100 |
2010/12/13 | 511 | 511 | 511 | 511 | 100 |
2010/12/10 | 514 | 514 | 505 | 507 | 31,700 |
2010/12/09 | 522 | 522 | 511 | 519 | 21,600 |
2010/12/08 | 520 | 525 | 513 | 516 | 54,100 |
2010/12/07 | 483 | 510 | 482 | 510 | 66,900 |
2010/12/06 | 484 | 493 | 482 | 487 | 30,500 |
2010/12/03 | 488 | 491 | 482 | 483 | 20,400 |
2010/12/02 | 485 | 485 | 485 | 485 | 100 |
2010/12/01 | 487 | 488 | 477 | 483 | 16,100 |
2010/11/30 | 492 | 493 | 482 | 486 | 21,100 |
2010/11/29 | 496 | 504 | 488 | 490 | 21,300 |
2010/11/26 | 495 | 495 | 495 | 495 | 300 |
2010/11/25 | 500 | 500 | 500 | 500 | 100 |
2010/11/24 | 492 | 492 | 487 | 491 | 24,500 |
2010/11/22 | 505 | 505 | 505 | 505 | 100 |
2010/11/19 | 489 | 494 | 489 | 491 | 17,700 |
2010/11/18 | 485 | 487 | 481 | 485 | 19,300 |
2010/11/17 | 482 | 490 | 479 | 483 | 21,000 |
2010/11/16 | 505 | 525 | 489 | 505 | 1,900 |
2010/11/15 | 500 | 500 | 490 | 498 | 4,800 |
2010/11/12 | 508 | 508 | 491 | 500 | 7,600 |
2010/11/11 | 497 | 507 | 493 | 507 | 18,400 |
2010/11/10 | 494 | 505 | 494 | 504 | 14,600 |
2010/11/09 | 469 | 492 | 465 | 489 | 20,700 |
2010/11/08 | 465 | 476 | 460 | 474 | 15,800 |
2010/11/05 | 453 | 466 | 453 | 461 | 7,600 |
2010/11/04 | 445 | 455 | 445 | 451 | 7,700 |
2010/11/02 | 451 | 456 | 445 | 445 | 11,800 |
2010/11/01 | 450 | 461 | 450 | 451 | 7,500 |
2010/10/29 | 460 | 464 | 452 | 464 | 15,700 |
2010/10/28 | 480 | 480 | 466 | 466 | 6,600 |
2010/10/27 | 476 | 483 | 476 | 480 | 14,000 |
2010/10/26 | 493 | 497 | 481 | 483 | 11,700 |
2010/10/25 | 491 | 499 | 490 | 499 | 4,500 |
2010/10/22 | 490 | 499 | 485 | 490 | 6,400 |
2010/10/21 | 499 | 500 | 491 | 495 | 3,500 |
2010/10/20 | 492 | 500 | 490 | 497 | 8,500 |
2010/10/19 | 500 | 500 | 495 | 498 | 4,800 |
2010/10/18 | 491 | 515 | 491 | 499 | 13,000 |
2010/10/15 | 508 | 509 | 497 | 500 | 6,400 |
2010/10/14 | 512 | 512 | 505 | 510 | 10,200 |
2010/10/13 | 518 | 518 | 518 | 518 | 100 |
2010/10/12 | 542 | 546 | 522 | 522 | 21,500 |
2010/10/08 | 550 | 555 | 548 | 548 | 800 |
2010/10/07 | 518 | 529 | 510 | 528 | 35,800 |
2010/10/06 | 520 | 520 | 506 | 514 | 11,400 |
2010/10/05 | 514 | 515 | 493 | 512 | 12,400 |
2010/10/04 | 519 | 519 | 511 | 514 | 6,400 |
2010/10/01 | 508 | 515 | 508 | 513 | 6,100 |
2010/09/30 | 521 | 538 | 502 | 508 | 17,800 |
2010/09/29 | 524 | 534 | 516 | 521 | 14,900 |
2010/09/28 | 514 | 514 | 514 | 514 | 200 |
2010/09/27 | 516 | 516 | 516 | 516 | 500 |
2010/09/24 | 516 | 516 | 516 | 516 | 100 |
2010/09/22 | 510 | 519 | 505 | 515 | 13,600 |
2010/09/21 | 515 | 515 | 515 | 515 | 500 |
2010/09/17 | 502 | 517 | 501 | 516 | 16,000 |
2010/09/16 | 514 | 514 | 514 | 514 | 100 |
2010/09/15 | 477 | 477 | 477 | 477 | 200 |
2010/09/14 | 479 | 479 | 469 | 476 | 8,100 |
2010/09/13 | 483 | 483 | 466 | 469 | 14,200 |
2010/09/10 | 456 | 472 | 456 | 465 | 5,600 |
2010/09/09 | 460 | 460 | 460 | 460 | 100 |
2010/09/08 | 456 | 456 | 450 | 455 | 17,600 |
2010/09/07 | 460 | 460 | 460 | 460 | 300 |
2010/09/06 | 462 | 465 | 462 | 465 | 700 |
2010/09/03 | 461 | 461 | 461 | 461 | 400 |
2010/09/02 | 491 | 491 | 460 | 464 | 28,600 |
2010/09/01 | 482 | 490 | 473 | 482 | 4,500 |
2010/08/31 | 491 | 491 | 491 | 491 | 500 |
2010/08/30 | 490 | 510 | 480 | 480 | 27,500 |
2010/08/27 | 498 | 513 | 490 | 493 | 16,000 |
2010/08/26 | 504 | 514 | 490 | 490 | 13,800 |
2010/08/25 | 483 | 483 | 483 | 483 | 1,800 |
2010/08/24 | 530 | 530 | 511 | 516 | 15,900 |
2010/08/23 | 486 | 553 | 486 | 553 | 17,800 |
2010/08/20 | 509 | 509 | 485 | 490 | 9,100 |
2010/08/19 | 495 | 514 | 495 | 500 | 7,900 |
2010/08/18 | 496 | 509 | 496 | 505 | 9,300 |
2010/08/17 | 499 | 499 | 499 | 499 | 100 |
2010/08/16 | 525 | 526 | 490 | 496 | 25,600 |
2010/08/13 | 515 | 525 | 498 | 520 | 20,300 |
2010/08/12 | 498 | 525 | 498 | 501 | 15,800 |
2010/08/11 | 529 | 545 | 525 | 525 | 8,200 |
2010/08/10 | 559 | 570 | 549 | 549 | 7,500 |
2010/08/09 | 555 | 560 | 535 | 555 | 18,300 |
2010/08/06 | 556 | 556 | 556 | 556 | 100 |
2010/08/05 | 615 | 620 | 554 | 576 | 46,100 |
2010/08/04 | 631 | 631 | 603 | 615 | 14,200 |
2010/08/03 | 646 | 646 | 635 | 635 | 3,600 |
2010/08/02 | 632 | 650 | 631 | 635 | 11,800 |
2010/07/30 | 645 | 645 | 635 | 636 | 7,700 |
2010/07/29 | 644 | 659 | 644 | 646 | 9,600 |
2010/07/28 | 626 | 646 | 626 | 642 | 11,100 |
2010/07/27 | 645 | 648 | 634 | 634 | 9,400 |
2010/07/26 | 644 | 646 | 635 | 637 | 7,600 |
2010/07/23 | 656 | 656 | 656 | 656 | 100 |
2010/07/22 | 630 | 632 | 609 | 611 | 22,800 |
2010/07/21 | 657 | 667 | 646 | 646 | 400 |
2010/07/20 | 705 | 705 | 705 | 705 | 100 |
2010/07/16 | 698 | 700 | 670 | 670 | 24,000 |
2010/07/15 | 707 | 710 | 700 | 709 | 8,400 |
2010/07/14 | 711 | 730 | 703 | 711 | 19,400 |
2010/07/13 | 695 | 695 | 695 | 695 | 200 |
2010/07/12 | 710 | 757 | 710 | 721 | 63,100 |
2010/07/09 | 702 | 732 | 702 | 731 | 45,900 |
2010/07/08 | 714 | 715 | 692 | 703 | 31,400 |
2010/07/07 | 685 | 685 | 685 | 685 | 100 |
2010/07/06 | 689 | 689 | 673 | 678 | 20,400 |
2010/07/05 | 695 | 695 | 695 | 695 | 200 |
2010/07/02 | 658 | 699 | 652 | 693 | 35,100 |
2010/07/01 | 674 | 678 | 655 | 661 | 47,200 |
2010/06/30 | 707 | 707 | 707 | 707 | 300 |
2010/06/29 | 720 | 740 | 695 | 698 | 78,700 |
2010/06/28 | 722 | 737 | 722 | 737 | 900 |
2010/06/25 | 743 | 810 | 736 | 772 | 68,100 |
2010/06/24 | 757 | 757 | 736 | 736 | 30,800 |
2010/06/23 | 775 | 775 | 729 | 768 | 99,000 |
2010/06/22 | 798 | 798 | 774 | 774 | 100,300 |
2010/06/21 | 835 | 850 | 820 | 820 | 2,700 |
2010/06/18 | 801 | 820 | 801 | 820 | 20,100 |
2010/06/17 | 746 | 784 | 733 | 783 | 74,300 |
2010/06/16 | 745 | 758 | 741 | 753 | 29,600 |
2010/06/15 | 740 | 741 | 731 | 740 | 13,700 |
2010/06/14 | 726 | 740 | 720 | 740 | 16,300 |
2010/06/11 | 715 | 720 | 710 | 714 | 17,000 |
2010/06/10 | 700 | 709 | 693 | 708 | 8,900 |
2010/06/09 | 718 | 726 | 693 | 702 | 12,500 |
2010/06/08 | 725 | 725 | 725 | 725 | 100 |
2010/06/07 | 715 | 719 | 704 | 704 | 14,200 |
2010/06/04 | 735 | 750 | 734 | 745 | 18,400 |
2010/06/03 | 750 | 750 | 750 | 750 | 100 |
2010/06/02 | 735 | 735 | 735 | 735 | 100 |
2010/06/01 | 740 | 758 | 721 | 758 | 70,000 |
2010/05/31 | 724 | 728 | 711 | 727 | 17,900 |
2010/05/28 | 697 | 714 | 694 | 714 | 64,100 |
2010/05/27 | 682 | 682 | 682 | 682 | 100 |
2010/05/26 | 620 | 624 | 610 | 616 | 2,600 |
2010/05/25 | 653 | 653 | 640 | 640 | 500 |
2010/05/24 | 638 | 638 | 638 | 638 | 1,100 |
2010/05/21 | 630 | 630 | 620 | 620 | 300 |
2010/05/20 | 635 | 643 | 630 | 630 | 1,100 |
2010/05/19 | 620 | 653 | 610 | 645 | 1,100 |
2010/05/18 | 650 | 669 | 615 | 627 | 61,700 |
2010/05/17 | 698 | 698 | 690 | 690 | 200 |
2010/05/14 | 701 | 725 | 698 | 711 | 36,400 |
2010/05/13 | 732 | 733 | 713 | 713 | 1,000 |
2010/05/12 | 778 | 778 | 778 | 778 | 300 |
2010/05/11 | 751 | 775 | 730 | 736 | 43,700 |
2010/05/10 | 778 | 778 | 778 | 778 | 100 |
2010/05/07 | 700 | 775 | 700 | 775 | 75,600 |
2010/05/06 | 775 | 775 | 761 | 761 | 300 |
2010/04/30 | 730 | 792 | 730 | 760 | 1,600 |
2010/04/28 | 729 | 729 | 729 | 729 | 200 |
2010/04/27 | 734 | 734 | 720 | 720 | 600 |
2010/04/26 | 750 | 781 | 750 | 771 | 22,600 |
2010/04/23 | 710 | 710 | 710 | 710 | 300 |
2010/04/22 | 619 | 619 | 610 | 615 | 69,100 |
2010/04/21 | 610 | 610 | 610 | 610 | 100 |
2010/04/20 | 585 | 591 | 585 | 591 | 300 |
2010/04/19 | 599 | 610 | 590 | 590 | 1,100 |
2010/04/16 | 598 | 598 | 598 | 598 | 500 |
2010/04/15 | 610 | 620 | 599 | 605 | 2,400 |
2010/04/14 | 620 | 620 | 620 | 620 | 300 |
2010/04/13 | 645 | 645 | 630 | 633 | 86,900 |
2010/04/12 | 635 | 646 | 635 | 646 | 200 |
2010/04/09 | 630 | 641 | 630 | 641 | 300 |
2010/04/08 | 639 | 640 | 639 | 640 | 300 |
2010/04/07 | 614 | 620 | 614 | 620 | 700 |
2010/04/06 | 604 | 606 | 600 | 606 | 900 |
2010/04/05 | 600 | 619 | 600 | 619 | 1,500 |
2010/04/02 | 576 | 590 | 576 | 590 | 400 |
2010/04/01 | 551 | 589 | 551 | 575 | 500 |
2010/03/31 | 512 | 512 | 512 | 512 | 200 |
2010/03/30 | 513 | 530 | 513 | 530 | 600 |
2010/03/29 | 519 | 519 | 509 | 509 | 300 |
2010/03/26 | 549 | 549 | 539 | 539 | 1,800 |
2010/03/25 | 460 | 539 | 460 | 539 | 1,800 |
2010/03/24 | 452 | 458 | 449 | 454 | 32,700 |
2010/03/23 | 500 | 500 | 459 | 459 | 700 |
2010/03/19 | 499 | 520 | 499 | 505 | 1,000 |
2010/03/18 | 470 | 498 | 470 | 498 | 900 |
2010/03/17 | 439 | 439 | 439 | 439 | 100 |
2010/03/16 | 412 | 439 | 410 | 428 | 40,500 |
2010/03/15 | 397 | 415 | 397 | 405 | 37,100 |
2010/03/12 | 390 | 397 | 380 | 389 | 32,800 |
2010/03/11 | 369 | 375 | 366 | 374 | 13,700 |
2010/03/10 | 370 | 375 | 365 | 368 | 17,100 |
2010/03/09 | 370 | 372 | 363 | 365 | 20,700 |
2010/03/08 | 375 | 377 | 368 | 368 | 18,200 |
2010/03/05 | 366 | 368 | 358 | 367 | 10,500 |
2010/03/04 | 363 | 368 | 363 | 368 | 600 |
2010/03/03 | 364 | 369 | 357 | 363 | 18,700 |
2010/03/02 | 379 | 387 | 371 | 375 | 26,500 |
2010/03/01 | 390 | 390 | 380 | 387 | 12,700 |
2010/02/26 | 397 | 397 | 393 | 396 | 13,700 |
2010/02/25 | 405 | 408 | 400 | 405 | 6,100 |
2010/02/24 | 415 | 415 | 392 | 405 | 15,500 |
2010/02/23 | 412 | 428 | 412 | 415 | 8,700 |
2010/02/22 | 438 | 453 | 437 | 437 | 900 |
2010/02/19 | 430 | 430 | 430 | 430 | 200 |
2010/02/18 | 430 | 438 | 423 | 423 | 16,700 |
2010/02/17 | 434 | 439 | 421 | 428 | 9,900 |
2010/02/16 | 435 | 435 | 435 | 435 | 1,000 |
2010/02/15 | 400 | 430 | 400 | 426 | 21,400 |
2010/02/12 | 405 | 408 | 390 | 398 | 5,300 |
2010/02/10 | 405 | 406 | 387 | 403 | 2,900 |
2010/02/09 | 408 | 408 | 395 | 395 | 600 |
2010/02/08 | 405 | 405 | 405 | 405 | 500 |
2010/02/05 | 394 | 397 | 386 | 391 | 2,000 |
2010/02/04 | 428 | 456 | 407 | 415 | 1,300 |
2010/02/03 | 407 | 420 | 407 | 420 | 1,300 |
2010/02/02 | 400 | 406 | 390 | 405 | 6,400 |
2010/02/01 | 412 | 412 | 400 | 407 | 3,500 |
2010/01/29 | 420 | 420 | 403 | 418 | 7,300 |
2010/01/28 | 410 | 422 | 410 | 418 | 14,900 |
2010/01/27 | 405 | 410 | 400 | 409 | 4,900 |
2010/01/26 | 395 | 405 | 395 | 400 | 13,700 |
2010/01/25 | 394 | 399 | 394 | 399 | 300 |
2010/01/22 | 379 | 385 | 369 | 370 | 4,200 |
2010/01/21 | 378 | 378 | 370 | 370 | 1,800 |
2010/01/20 | 356 | 381 | 356 | 364 | 12,200 |
2010/01/19 | 370 | 371 | 370 | 370 | 6,500 |
2010/01/18 | 374 | 375 | 363 | 375 | 1,800 |
2010/01/15 | 380 | 382 | 371 | 382 | 5,300 |
2010/01/14 | 359 | 387 | 356 | 378 | 12,100 |
2010/01/13 | 358 | 377 | 358 | 372 | 9,300 |
2010/01/12 | 345 | 368 | 345 | 360 | 8,700 |
2010/01/08 | 349 | 357 | 349 | 350 | 4,700 |
2010/01/07 | 354 | 358 | 354 | 355 | 3,700 |
2010/01/06 | 346 | 355 | 345 | 354 | 34,900 |
2010/01/05 | 352 | 365 | 341 | 351 | 9,800 |
2010/01/04 | 349 | 352 | 348 | 350 | 5,700 |