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 |
---|---|---|---|---|---|
2011/12/30 | 394 | 394 | 394 | 394 | 100 |
2011/12/29 | 380 | 380 | 380 | 380 | 100 |
2011/12/28 | 385 | 386 | 383 | 386 | 12,800 |
2011/12/27 | 388 | 388 | 383 | 385 | 24,600 |
2011/12/26 | 381 | 389 | 381 | 385 | 31,000 |
2011/12/22 | 382 | 383 | 379 | 380 | 28,600 |
2011/12/21 | 380 | 383 | 379 | 380 | 7,700 |
2011/12/20 | 379 | 379 | 371 | 371 | 20,100 |
2011/12/19 | 382 | 382 | 382 | 382 | 12,000 |
2011/12/16 | 375 | 375 | 375 | 375 | 100 |
2011/12/15 | 371 | 373 | 370 | 373 | 10,600 |
2011/12/14 | 368 | 368 | 368 | 368 | 3,100 |
2011/12/13 | 370 | 371 | 368 | 371 | 9,100 |
2011/12/12 | 370 | 370 | 367 | 370 | 11,100 |
2011/12/09 | 374 | 374 | 374 | 374 | 5,000 |
2011/12/08 | 380 | 381 | 373 | 373 | 400 |
2011/12/07 | 380 | 380 | 380 | 380 | 100 |
2011/12/06 | 390 | 390 | 380 | 380 | 200 |
2011/12/05 | 391 | 391 | 391 | 391 | 3,000 |
2011/12/02 | 395 | 395 | 395 | 395 | 100 |
2011/12/01 | 378 | 378 | 378 | 378 | 500 |
2011/11/30 | 339 | 351 | 338 | 350 | 23,800 |
2011/11/29 | 331 | 331 | 331 | 331 | 1,200 |
2011/11/28 | 339 | 339 | 339 | 339 | 100 |
2011/11/25 | 340 | 340 | 340 | 340 | 200 |
2011/11/24 | 343 | 343 | 343 | 343 | 100 |
2011/11/22 | 331 | 337 | 324 | 330 | 19,400 |
2011/11/21 | 337 | 337 | 333 | 334 | 12,300 |
2011/11/18 | 339 | 339 | 334 | 335 | 10,300 |
2011/11/17 | 339 | 343 | 338 | 339 | 10,700 |
2011/11/16 | 345 | 346 | 341 | 342 | 7,500 |
2011/11/15 | 344 | 349 | 343 | 344 | 8,800 |
2011/11/14 | 348 | 351 | 338 | 344 | 6,200 |
2011/11/11 | 345 | 351 | 345 | 347 | 9,000 |
2011/11/10 | 353 | 353 | 353 | 353 | 200 |
2011/11/09 | 350 | 355 | 349 | 352 | 4,800 |
2011/11/08 | 357 | 357 | 347 | 349 | 28,800 |
2011/11/07 | 360 | 360 | 360 | 360 | 100 |
2011/11/04 | 368 | 368 | 365 | 367 | 5,200 |
2011/11/02 | 366 | 370 | 366 | 368 | 5,600 |
2011/11/01 | 370 | 371 | 366 | 368 | 7,900 |
2011/10/31 | 372 | 374 | 371 | 372 | 4,700 |
2011/10/28 | 373 | 378 | 373 | 373 | 12,600 |
2011/10/27 | 371 | 373 | 370 | 373 | 3,200 |
2011/10/26 | 371 | 372 | 365 | 370 | 15,700 |
2011/10/25 | 372 | 374 | 370 | 371 | 5,500 |
2011/10/24 | 370 | 372 | 370 | 371 | 7,500 |
2011/10/21 | 368 | 370 | 367 | 370 | 5,800 |
2011/10/20 | 369 | 371 | 368 | 369 | 5,300 |
2011/10/19 | 372 | 373 | 368 | 369 | 18,600 |
2011/10/18 | 370 | 371 | 367 | 370 | 13,200 |
2011/10/17 | 372 | 373 | 369 | 371 | 5,600 |
2011/10/14 | 373 | 373 | 369 | 369 | 2,000 |
2011/10/13 | 371 | 372 | 365 | 370 | 11,900 |
2011/10/12 | 370 | 371 | 368 | 369 | 17,500 |
2011/10/11 | 374 | 375 | 370 | 372 | 20,600 |
2011/10/07 | 376 | 378 | 370 | 378 | 6,200 |
2011/10/06 | 373 | 373 | 373 | 373 | 3,000 |
2011/10/05 | 370 | 371 | 365 | 371 | 18,500 |
2011/10/04 | 378 | 379 | 367 | 370 | 9,000 |
2011/10/03 | 380 | 381 | 374 | 380 | 24,500 |
2011/09/30 | 377 | 384 | 376 | 382 | 4,900 |
2011/09/29 | 373 | 380 | 370 | 380 | 12,700 |
2011/09/28 | 378 | 378 | 372 | 375 | 8,900 |
2011/09/27 | 371 | 375 | 371 | 374 | 6,200 |
2011/09/26 | 379 | 380 | 369 | 370 | 26,900 |
2011/09/22 | 379 | 380 | 374 | 379 | 20,600 |
2011/09/21 | 377 | 379 | 371 | 379 | 7,000 |
2011/09/20 | 370 | 370 | 370 | 370 | 500 |
2011/09/16 | 375 | 378 | 373 | 378 | 8,200 |
2011/09/15 | 370 | 375 | 370 | 375 | 5,600 |
2011/09/14 | 372 | 372 | 370 | 371 | 7,300 |
2011/09/13 | 370 | 374 | 370 | 371 | 15,500 |
2011/09/12 | 376 | 376 | 362 | 370 | 20,000 |
2011/09/09 | 382 | 390 | 378 | 380 | 5,000 |
2011/09/08 | 378 | 382 | 369 | 382 | 6,900 |
2011/09/07 | 373 | 377 | 373 | 376 | 2,500 |
2011/09/06 | 374 | 375 | 369 | 375 | 16,800 |
2011/09/05 | 374 | 384 | 372 | 373 | 11,400 |
2011/09/02 | 392 | 392 | 387 | 390 | 2,500 |
2011/09/01 | 383 | 395 | 381 | 394 | 16,400 |
2011/08/31 | 375 | 382 | 372 | 377 | 26,600 |
2011/08/30 | 372 | 382 | 370 | 381 | 20,300 |
2011/08/29 | 368 | 369 | 363 | 367 | 57,100 |
2011/08/26 | 364 | 368 | 364 | 368 | 11,900 |
2011/08/25 | 381 | 381 | 381 | 381 | 1,000 |
2011/08/24 | 365 | 369 | 356 | 362 | 42,100 |
2011/08/23 | 364 | 368 | 360 | 365 | 48,200 |
2011/08/22 | 363 | 372 | 361 | 363 | 15,500 |
2011/08/19 | 370 | 375 | 365 | 370 | 13,100 |
2011/08/18 | 369 | 387 | 369 | 375 | 18,100 |
2011/08/17 | 375 | 375 | 367 | 370 | 24,600 |
2011/08/16 | 370 | 374 | 368 | 372 | 19,100 |
2011/08/15 | 373 | 379 | 361 | 368 | 45,400 |
2011/08/12 | 369 | 372 | 360 | 366 | 34,100 |
2011/08/11 | 360 | 360 | 360 | 360 | 1,000 |
2011/08/10 | 380 | 380 | 349 | 365 | 48,800 |
2011/08/09 | 350 | 372 | 342 | 370 | 41,900 |
2011/08/08 | 373 | 373 | 373 | 373 | 700 |
2011/08/05 | 381 | 390 | 380 | 385 | 44,900 |
2011/08/04 | 400 | 403 | 391 | 396 | 18,900 |
2011/08/03 | 403 | 403 | 395 | 400 | 49,000 |
2011/08/02 | 422 | 422 | 422 | 422 | 100 |
2011/08/01 | 405 | 412 | 405 | 412 | 12,700 |
2011/07/29 | 401 | 409 | 401 | 406 | 8,300 |
2011/07/28 | 414 | 414 | 414 | 414 | 100 |
2011/07/27 | 419 | 420 | 415 | 417 | 14,700 |
2011/07/26 | 421 | 424 | 418 | 422 | 11,100 |
2011/07/25 | 426 | 426 | 420 | 421 | 9,500 |
2011/07/22 | 424 | 432 | 421 | 426 | 19,800 |
2011/07/21 | 426 | 428 | 423 | 423 | 12,100 |
2011/07/20 | 431 | 432 | 425 | 426 | 12,400 |
2011/07/19 | 423 | 431 | 421 | 431 | 9,900 |
2011/07/15 | 426 | 427 | 416 | 426 | 22,000 |
2011/07/14 | 422 | 422 | 422 | 422 | 100 |
2011/07/13 | 426 | 431 | 422 | 430 | 8,200 |
2011/07/12 | 423 | 423 | 423 | 423 | 900 |
2011/07/11 | 427 | 427 | 426 | 426 | 300 |
2011/07/08 | 435 | 439 | 432 | 439 | 32,600 |
2011/07/07 | 417 | 435 | 417 | 434 | 32,000 |
2011/07/06 | 418 | 418 | 415 | 418 | 8,700 |
2011/07/05 | 418 | 418 | 411 | 415 | 26,800 |
2011/07/04 | 420 | 422 | 417 | 417 | 31,700 |
2011/07/01 | 415 | 422 | 414 | 417 | 24,500 |
2011/06/30 | 409 | 410 | 406 | 410 | 31,300 |
2011/06/29 | 406 | 406 | 404 | 406 | 27,800 |
2011/06/28 | 410 | 415 | 401 | 405 | 20,500 |
2011/06/27 | 410 | 412 | 404 | 409 | 6,100 |
2011/06/24 | 408 | 411 | 408 | 410 | 10,100 |
2011/06/23 | 410 | 410 | 405 | 408 | 3,700 |
2011/06/22 | 400 | 407 | 400 | 407 | 13,200 |
2011/06/21 | 397 | 406 | 397 | 399 | 11,400 |
2011/06/20 | 395 | 402 | 395 | 400 | 6,400 |
2011/06/17 | 405 | 405 | 395 | 395 | 10,900 |
2011/06/16 | 413 | 415 | 407 | 408 | 13,400 |
2011/06/15 | 412 | 417 | 409 | 411 | 12,300 |
2011/06/14 | 398 | 411 | 398 | 411 | 10,200 |
2011/06/13 | 391 | 400 | 390 | 397 | 10,600 |
2011/06/10 | 397 | 405 | 392 | 399 | 10,700 |
2011/06/09 | 403 | 403 | 385 | 390 | 34,100 |
2011/06/08 | 409 | 414 | 403 | 405 | 28,700 |
2011/06/07 | 414 | 419 | 406 | 413 | 20,400 |
2011/06/06 | 415 | 423 | 414 | 418 | 10,600 |
2011/06/03 | 423 | 426 | 418 | 423 | 20,600 |
2011/06/02 | 423 | 423 | 418 | 423 | 6,200 |
2011/06/01 | 418 | 429 | 413 | 429 | 14,200 |
2011/05/31 | 412 | 412 | 412 | 412 | 400 |
2011/05/30 | 409 | 414 | 405 | 409 | 23,100 |
2011/05/27 | 403 | 412 | 403 | 409 | 15,100 |
2011/05/26 | 416 | 416 | 411 | 413 | 12,800 |
2011/05/25 | 419 | 419 | 412 | 415 | 20,600 |
2011/05/24 | 414 | 419 | 411 | 419 | 11,200 |
2011/05/23 | 417 | 418 | 413 | 418 | 40,800 |
2011/05/20 | 418 | 419 | 416 | 418 | 26,000 |
2011/05/19 | 418 | 419 | 415 | 417 | 40,300 |
2011/05/18 | 418 | 421 | 417 | 418 | 53,300 |
2011/05/17 | 418 | 420 | 415 | 418 | 9,700 |
2011/05/16 | 420 | 420 | 416 | 418 | 12,800 |
2011/05/13 | 424 | 427 | 419 | 419 | 19,300 |
2011/05/12 | 430 | 432 | 425 | 432 | 8,300 |
2011/05/11 | 431 | 436 | 429 | 430 | 12,300 |
2011/05/10 | 429 | 429 | 429 | 429 | 100 |
2011/05/09 | 437 | 437 | 431 | 436 | 25,700 |
2011/05/06 | 438 | 439 | 430 | 439 | 10,200 |
2011/05/02 | 429 | 429 | 429 | 429 | 500 |
2011/04/28 | 417 | 417 | 417 | 417 | 200 |
2011/04/27 | 416 | 420 | 414 | 415 | 25,800 |
2011/04/26 | 427 | 428 | 420 | 420 | 32,800 |
2011/04/25 | 434 | 434 | 434 | 434 | 300 |
2011/04/22 | 435 | 435 | 430 | 432 | 15,200 |
2011/04/21 | 440 | 440 | 440 | 440 | 300 |
2011/04/20 | 435 | 439 | 433 | 438 | 10,300 |
2011/04/19 | 436 | 436 | 431 | 435 | 18,300 |
2011/04/18 | 434 | 434 | 430 | 430 | 300 |
2011/04/15 | 433 | 440 | 433 | 435 | 12,200 |
2011/04/14 | 439 | 441 | 431 | 441 | 5,600 |
2011/04/13 | 432 | 436 | 432 | 436 | 400 |
2011/04/12 | 440 | 448 | 436 | 437 | 16,800 |
2011/04/11 | 450 | 450 | 450 | 450 | 300 |
2011/04/08 | 436 | 449 | 434 | 449 | 17,800 |
2011/04/07 | 451 | 451 | 448 | 449 | 300 |
2011/04/06 | 450 | 459 | 444 | 447 | 19,500 |
2011/04/05 | 466 | 466 | 466 | 466 | 100 |
2011/04/04 | 458 | 458 | 458 | 458 | 100 |
2011/04/01 | 440 | 440 | 440 | 440 | 1,000 |
2011/03/31 | 440 | 441 | 436 | 440 | 25,400 |
2011/03/30 | 440 | 440 | 436 | 440 | 19,200 |
2011/03/29 | 446 | 446 | 427 | 441 | 12,900 |
2011/03/28 | 427 | 440 | 427 | 430 | 13,500 |
2011/03/25 | 431 | 431 | 431 | 431 | 200 |
2011/03/24 | 442 | 442 | 435 | 435 | 1,100 |
2011/03/23 | 445 | 445 | 445 | 445 | 100 |
2011/03/22 | 435 | 447 | 431 | 447 | 1,000 |
2011/03/18 | 380 | 422 | 380 | 418 | 44,900 |
2011/03/17 | 370 | 391 | 354 | 385 | 56,300 |
2011/03/16 | 340 | 393 | 340 | 390 | 98,400 |
2011/03/15 | 364 | 364 | 339 | 341 | 119,100 |
2011/03/14 | 418 | 418 | 418 | 418 | 1,300 |
2011/03/11 | 498 | 498 | 498 | 498 | 100 |
2011/03/10 | 505 | 508 | 501 | 503 | 32,800 |
2011/03/09 | 510 | 513 | 505 | 505 | 20,800 |
2011/03/08 | 507 | 510 | 506 | 507 | 24,700 |
2011/03/07 | 514 | 514 | 510 | 512 | 14,500 |
2011/03/04 | 515 | 515 | 514 | 514 | 600 |
2011/03/03 | 512 | 512 | 504 | 510 | 15,500 |
2011/03/02 | 509 | 510 | 504 | 507 | 50,300 |
2011/03/01 | 506 | 506 | 506 | 506 | 100 |
2011/02/28 | 500 | 508 | 498 | 507 | 107,000 |
2011/02/25 | 506 | 515 | 506 | 507 | 47,500 |
2011/02/24 | 530 | 530 | 521 | 521 | 200 |
2011/02/23 | 517 | 522 | 517 | 520 | 50,000 |
2011/02/22 | 523 | 525 | 519 | 521 | 103,500 |
2011/02/21 | 528 | 531 | 528 | 530 | 700 |
2011/02/18 | 525 | 528 | 525 | 528 | 2,800 |
2011/02/17 | 524 | 526 | 524 | 524 | 81,200 |
2011/02/16 | 525 | 525 | 521 | 524 | 83,700 |
2011/02/15 | 543 | 545 | 540 | 541 | 34,200 |
2011/02/14 | 549 | 549 | 544 | 546 | 41,400 |
2011/02/10 | 539 | 550 | 539 | 549 | 12,100 |
2011/02/09 | 562 | 562 | 545 | 545 | 21,200 |
2011/02/08 | 535 | 545 | 527 | 544 | 35,100 |
2011/02/07 | 522 | 541 | 522 | 532 | 71,900 |
2011/02/04 | 514 | 518 | 490 | 515 | 29,800 |
2011/02/03 | 529 | 529 | 514 | 514 | 10,100 |
2011/02/02 | 531 | 531 | 521 | 521 | 152,600 |
2011/02/01 | 541 | 551 | 522 | 523 | 94,700 |
2011/01/31 | 565 | 569 | 556 | 568 | 25,500 |
2011/01/28 | 568 | 577 | 564 | 574 | 29,700 |
2011/01/27 | 567 | 579 | 565 | 573 | 29,400 |
2011/01/26 | 575 | 579 | 564 | 566 | 34,600 |
2011/01/25 | 560 | 576 | 559 | 575 | 43,300 |
2011/01/24 | 548 | 557 | 540 | 557 | 33,100 |
2011/01/21 | 542 | 548 | 535 | 540 | 41,500 |
2011/01/20 | 547 | 547 | 540 | 541 | 49,800 |
2011/01/19 | 550 | 550 | 550 | 550 | 500 |
2011/01/18 | 559 | 569 | 559 | 561 | 1,900 |
2011/01/17 | 569 | 571 | 569 | 569 | 500 |
2011/01/14 | 619 | 619 | 619 | 619 | 500 |
2011/01/13 | 620 | 620 | 577 | 603 | 94,300 |
2011/01/12 | 617 | 627 | 617 | 627 | 300 |
2011/01/11 | 624 | 627 | 614 | 618 | 52,100 |
2011/01/07 | 627 | 629 | 604 | 626 | 66,100 |
2011/01/06 | 607 | 630 | 601 | 617 | 159,200 |
2011/01/05 | 585 | 598 | 581 | 598 | 87,800 |
2011/01/04 | 568 | 588 | 565 | 582 | 109,700 |