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 |
---|---|---|---|---|---|
2013/12/30 | 475 | 483 | 470 | 478 | 64,200 |
2013/12/27 | 490 | 490 | 459 | 467 | 279,300 |
2013/12/26 | 441 | 447 | 438 | 442 | 30,500 |
2013/12/25 | 434 | 438 | 432 | 434 | 55,100 |
2013/12/24 | 433 | 436 | 433 | 434 | 30,200 |
2013/12/20 | 435 | 438 | 432 | 433 | 35,200 |
2013/12/19 | 439 | 440 | 432 | 435 | 40,100 |
2013/12/18 | 434 | 438 | 432 | 437 | 54,900 |
2013/12/17 | 433 | 434 | 431 | 434 | 24,800 |
2013/12/16 | 432 | 435 | 431 | 431 | 11,700 |
2013/12/13 | 432 | 440 | 432 | 434 | 50,400 |
2013/12/12 | 433 | 436 | 432 | 433 | 8,500 |
2013/12/11 | 434 | 443 | 432 | 433 | 25,700 |
2013/12/10 | 435 | 438 | 431 | 431 | 63,800 |
2013/12/09 | 439 | 442 | 439 | 442 | 15,700 |
2013/12/06 | 436 | 441 | 436 | 439 | 10,800 |
2013/12/05 | 438 | 440 | 435 | 437 | 23,300 |
2013/12/04 | 442 | 442 | 439 | 439 | 13,800 |
2013/12/03 | 445 | 445 | 441 | 441 | 14,500 |
2013/12/02 | 445 | 445 | 443 | 443 | 13,700 |
2013/11/29 | 443 | 445 | 442 | 443 | 15,800 |
2013/11/28 | 443 | 444 | 442 | 443 | 10,100 |
2013/11/27 | 443 | 449 | 443 | 445 | 24,600 |
2013/11/26 | 452 | 454 | 448 | 448 | 36,600 |
2013/11/25 | 453 | 456 | 452 | 454 | 22,700 |
2013/11/22 | 449 | 454 | 446 | 452 | 45,900 |
2013/11/21 | 449 | 449 | 445 | 447 | 11,800 |
2013/11/20 | 446 | 447 | 443 | 447 | 19,100 |
2013/11/19 | 449 | 452 | 445 | 448 | 21,900 |
2013/11/18 | 451 | 451 | 447 | 450 | 17,100 |
2013/11/15 | 446 | 448 | 443 | 443 | 35,500 |
2013/11/14 | 443 | 446 | 437 | 445 | 29,800 |
2013/11/13 | 443 | 444 | 439 | 442 | 18,100 |
2013/11/12 | 435 | 442 | 435 | 442 | 25,800 |
2013/11/11 | 436 | 437 | 434 | 436 | 22,700 |
2013/11/08 | 435 | 439 | 431 | 432 | 18,500 |
2013/11/07 | 441 | 442 | 440 | 441 | 4,100 |
2013/11/06 | 438 | 442 | 438 | 441 | 21,800 |
2013/11/05 | 439 | 447 | 436 | 441 | 31,100 |
2013/11/01 | 447 | 447 | 440 | 441 | 21,500 |
2013/10/31 | 450 | 452 | 447 | 449 | 22,900 |
2013/10/30 | 452 | 455 | 450 | 453 | 23,800 |
2013/10/29 | 454 | 455 | 452 | 453 | 15,800 |
2013/10/28 | 452 | 457 | 450 | 454 | 26,100 |
2013/10/25 | 452 | 454 | 450 | 450 | 18,200 |
2013/10/24 | 452 | 454 | 450 | 452 | 10,100 |
2013/10/23 | 459 | 460 | 452 | 452 | 22,900 |
2013/10/22 | 459 | 459 | 457 | 459 | 17,600 |
2013/10/21 | 459 | 460 | 457 | 458 | 25,400 |
2013/10/18 | 451 | 460 | 451 | 458 | 14,200 |
2013/10/17 | 456 | 458 | 450 | 455 | 24,000 |
2013/10/16 | 451 | 453 | 449 | 451 | 24,900 |
2013/10/15 | 451 | 453 | 450 | 453 | 18,700 |
2013/10/11 | 448 | 451 | 447 | 450 | 23,900 |
2013/10/10 | 448 | 449 | 445 | 447 | 14,200 |
2013/10/09 | 443 | 448 | 440 | 446 | 29,300 |
2013/10/08 | 430 | 452 | 423 | 435 | 54,100 |
2013/10/07 | 442 | 453 | 439 | 446 | 55,200 |
2013/10/04 | 439 | 448 | 434 | 441 | 18,800 |
2013/10/03 | 442 | 442 | 439 | 439 | 11,300 |
2013/10/02 | 448 | 448 | 441 | 442 | 11,700 |
2013/10/01 | 449 | 452 | 447 | 451 | 9,700 |
2013/09/30 | 448 | 451 | 447 | 449 | 8,900 |
2013/09/27 | 452 | 453 | 446 | 448 | 11,600 |
2013/09/26 | 446 | 451 | 446 | 451 | 21,300 |
2013/09/25 | 446 | 449 | 442 | 446 | 19,300 |
2013/09/24 | 442 | 447 | 440 | 445 | 9,100 |
2013/09/20 | 440 | 441 | 438 | 441 | 9,300 |
2013/09/19 | 438 | 440 | 431 | 438 | 4,900 |
2013/09/18 | 435 | 438 | 432 | 435 | 12,000 |
2013/09/17 | 437 | 439 | 431 | 434 | 10,000 |
2013/09/13 | 433 | 439 | 429 | 435 | 35,900 |
2013/09/12 | 438 | 438 | 430 | 436 | 5,700 |
2013/09/11 | 431 | 438 | 431 | 438 | 14,600 |
2013/09/10 | 432 | 435 | 427 | 431 | 6,900 |
2013/09/09 | 430 | 431 | 425 | 431 | 9,000 |
2013/09/06 | 419 | 430 | 419 | 424 | 4,700 |
2013/09/05 | 425 | 425 | 405 | 417 | 10,600 |
2013/09/04 | 417 | 424 | 416 | 422 | 3,400 |
2013/09/03 | 423 | 423 | 417 | 422 | 8,100 |
2013/09/02 | 420 | 420 | 415 | 415 | 4,900 |
2013/08/30 | 413 | 417 | 412 | 412 | 12,300 |
2013/08/29 | 415 | 415 | 411 | 413 | 3,200 |
2013/08/28 | 411 | 419 | 411 | 415 | 9,300 |
2013/08/27 | 418 | 418 | 416 | 416 | 5,900 |
2013/08/26 | 416 | 418 | 416 | 418 | 6,200 |
2013/08/23 | 423 | 427 | 414 | 416 | 22,200 |
2013/08/22 | 413 | 418 | 413 | 417 | 2,100 |
2013/08/21 | 427 | 427 | 411 | 414 | 19,300 |
2013/08/20 | 426 | 427 | 425 | 425 | 5,500 |
2013/08/19 | 424 | 432 | 424 | 429 | 6,000 |
2013/08/16 | 427 | 427 | 417 | 418 | 11,200 |
2013/08/15 | 437 | 437 | 428 | 429 | 6,100 |
2013/08/14 | 430 | 438 | 430 | 438 | 5,700 |
2013/08/13 | 426 | 428 | 424 | 427 | 3,900 |
2013/08/12 | 422 | 423 | 410 | 421 | 11,500 |
2013/08/09 | 431 | 432 | 428 | 428 | 9,300 |
2013/08/08 | 435 | 435 | 431 | 431 | 9,300 |
2013/08/07 | 437 | 443 | 435 | 436 | 10,900 |
2013/08/06 | 442 | 444 | 440 | 444 | 5,100 |
2013/08/05 | 444 | 444 | 438 | 442 | 7,300 |
2013/08/02 | 433 | 444 | 433 | 444 | 13,100 |
2013/08/01 | 424 | 445 | 424 | 437 | 12,300 |
2013/07/31 | 437 | 438 | 423 | 424 | 20,800 |
2013/07/30 | 436 | 441 | 435 | 441 | 13,500 |
2013/07/29 | 448 | 448 | 432 | 439 | 12,700 |
2013/07/26 | 460 | 460 | 453 | 453 | 15,500 |
2013/07/25 | 461 | 463 | 460 | 460 | 16,100 |
2013/07/24 | 463 | 463 | 455 | 461 | 15,000 |
2013/07/23 | 461 | 465 | 460 | 463 | 17,000 |
2013/07/22 | 464 | 465 | 460 | 462 | 18,100 |
2013/07/19 | 475 | 475 | 455 | 464 | 49,800 |
2013/07/18 | 482 | 482 | 470 | 476 | 43,300 |
2013/07/17 | 476 | 487 | 475 | 482 | 45,900 |
2013/07/16 | 477 | 479 | 470 | 476 | 26,800 |
2013/07/12 | 472 | 472 | 469 | 470 | 3,500 |
2013/07/11 | 472 | 472 | 468 | 471 | 1,200 |
2013/07/10 | 469 | 472 | 469 | 470 | 2,900 |
2013/07/09 | 462 | 462 | 461 | 461 | 4,000 |
2013/07/08 | 453 | 453 | 453 | 453 | 500 |
2013/07/05 | 454 | 458 | 450 | 458 | 800 |
2013/07/04 | 449 | 453 | 449 | 453 | 600 |
2013/07/03 | 454 | 461 | 445 | 457 | 5,000 |
2013/07/02 | 429 | 438 | 429 | 429 | 600 |
2013/07/01 | 425 | 433 | 421 | 433 | 1,500 |
2013/06/28 | 420 | 422 | 420 | 422 | 2,000 |
2013/06/27 | 409 | 412 | 409 | 412 | 1,600 |
2013/06/26 | 411 | 412 | 400 | 400 | 400 |
2013/06/25 | 405 | 410 | 405 | 410 | 700 |
2013/06/24 | 404 | 412 | 404 | 412 | 600 |
2013/06/21 | 413 | 413 | 400 | 403 | 700 |
2013/06/20 | 410 | 421 | 406 | 421 | 2,600 |
2013/06/19 | 427 | 427 | 413 | 418 | 500 |
2013/06/18 | 411 | 411 | 411 | 411 | 600 |
2013/06/17 | 410 | 415 | 403 | 415 | 900 |
2013/06/14 | 411 | 411 | 403 | 410 | 25,800 |
2013/06/13 | 403 | 411 | 403 | 407 | 700 |
2013/06/12 | 402 | 411 | 400 | 411 | 2,300 |
2013/06/11 | 396 | 440 | 394 | 416 | 14,200 |
2013/06/10 | 377 | 377 | 377 | 377 | 300 |
2013/06/07 | 391 | 391 | 383 | 385 | 1,800 |
2013/06/06 | 422 | 422 | 420 | 420 | 300 |
2013/06/05 | 420 | 420 | 420 | 420 | 1,400 |
2013/06/04 | 431 | 431 | 422 | 422 | 2,800 |
2013/06/03 | 447 | 447 | 447 | 447 | 1,000 |
2013/05/31 | 442 | 450 | 440 | 449 | 1,400 |
2013/05/30 | 444 | 447 | 444 | 445 | 1,700 |
2013/05/29 | 449 | 458 | 449 | 452 | 2,200 |
2013/05/28 | 446 | 447 | 439 | 447 | 4,800 |
2013/05/27 | 447 | 448 | 446 | 446 | 2,300 |
2013/05/24 | 453 | 455 | 453 | 455 | 3,300 |
2013/05/23 | 471 | 475 | 461 | 461 | 1,800 |
2013/05/22 | 471 | 474 | 471 | 474 | 1,100 |
2013/05/21 | 471 | 479 | 471 | 477 | 1,600 |
2013/05/20 | 471 | 471 | 471 | 471 | 1,400 |
2013/05/17 | 469 | 471 | 461 | 471 | 1,600 |
2013/05/16 | 470 | 470 | 456 | 463 | 4,500 |
2013/05/15 | 476 | 479 | 475 | 475 | 2,200 |
2013/05/14 | 481 | 481 | 480 | 480 | 1,800 |
2013/05/13 | 492 | 492 | 478 | 481 | 1,600 |
2013/05/10 | 484 | 484 | 484 | 484 | 2,500 |
2013/05/09 | 476 | 489 | 476 | 483 | 800 |
2013/05/08 | 481 | 489 | 481 | 484 | 2,200 |
2013/05/07 | 475 | 483 | 467 | 467 | 500 |
2013/05/02 | 452 | 452 | 452 | 452 | 400 |
2013/05/01 | 453 | 457 | 452 | 454 | 1,200 |
2013/04/30 | 473 | 473 | 461 | 461 | 1,400 |
2013/04/26 | 463 | 465 | 463 | 465 | 1,300 |
2013/04/25 | 467 | 477 | 462 | 462 | 4,000 |
2013/04/24 | 444 | 452 | 444 | 451 | 1,100 |
2013/04/23 | 435 | 455 | 435 | 439 | 2,900 |
2013/04/22 | 427 | 429 | 427 | 429 | 500 |
2013/04/19 | 418 | 428 | 418 | 428 | 1,500 |
2013/04/18 | 426 | 426 | 426 | 426 | 700 |
2013/04/17 | 423 | 430 | 421 | 426 | 1,600 |
2013/04/16 | 425 | 439 | 415 | 423 | 2,000 |
2013/04/15 | 430 | 433 | 425 | 425 | 3,900 |
2013/04/12 | 421 | 430 | 421 | 430 | 2,300 |
2013/04/11 | 430 | 438 | 425 | 425 | 1,900 |
2013/04/10 | 415 | 422 | 415 | 422 | 2,400 |
2013/04/09 | 425 | 425 | 414 | 414 | 1,700 |
2013/04/08 | 417 | 426 | 412 | 417 | 5,300 |
2013/04/05 | 421 | 429 | 411 | 411 | 5,600 |
2013/04/04 | 415 | 415 | 413 | 413 | 2,800 |
2013/04/03 | 397 | 407 | 397 | 407 | 600 |
2013/04/02 | 409 | 409 | 405 | 405 | 2,000 |
2013/04/01 | 429 | 430 | 422 | 425 | 900 |
2013/03/29 | 431 | 434 | 422 | 422 | 2,800 |
2013/03/28 | 424 | 429 | 423 | 428 | 1,100 |
2013/03/27 | 425 | 428 | 417 | 423 | 2,600 |
2013/03/26 | 417 | 421 | 417 | 417 | 3,800 |
2013/03/25 | 420 | 420 | 414 | 414 | 3,200 |
2013/03/22 | 414 | 419 | 411 | 412 | 24,100 |
2013/03/21 | 402 | 412 | 402 | 412 | 2,800 |
2013/03/19 | 404 | 405 | 403 | 403 | 3,500 |
2013/03/18 | 406 | 411 | 404 | 404 | 1,700 |
2013/03/15 | 399 | 401 | 399 | 400 | 2,300 |
2013/03/14 | 402 | 402 | 399 | 399 | 2,000 |
2013/03/13 | 400 | 400 | 399 | 399 | 1,200 |
2013/03/12 | 409 | 409 | 403 | 407 | 2,200 |
2013/03/11 | 412 | 412 | 403 | 406 | 1,700 |
2013/03/08 | 397 | 404 | 397 | 404 | 26,200 |
2013/03/07 | 398 | 398 | 398 | 398 | 500 |
2013/03/06 | 390 | 390 | 390 | 390 | 300 |
2013/03/05 | 390 | 390 | 390 | 390 | 200 |
2013/03/04 | 379 | 379 | 379 | 379 | 300 |
2013/03/01 | 377 | 377 | 377 | 377 | 500 |
2013/02/28 | 375 | 382 | 375 | 382 | 1,200 |
2013/02/27 | 382 | 382 | 375 | 375 | 1,100 |
2013/02/26 | 367 | 374 | 367 | 374 | 600 |
2013/02/25 | 376 | 376 | 375 | 375 | 1,400 |
2013/02/22 | 370 | 370 | 370 | 370 | 1,800 |
2013/02/21 | 382 | 382 | 373 | 373 | 1,500 |
2013/02/20 | 378 | 378 | 374 | 374 | 700 |
2013/02/19 | 370 | 370 | 370 | 370 | 1,400 |
2013/02/18 | 372 | 372 | 371 | 371 | 1,100 |
2013/02/15 | 369 | 372 | 369 | 372 | 1,200 |
2013/02/14 | 377 | 377 | 377 | 377 | 800 |
2013/02/13 | 380 | 381 | 380 | 381 | 1,200 |
2013/02/12 | 384 | 384 | 384 | 384 | 400 |
2013/02/08 | 387 | 387 | 383 | 383 | 1,400 |
2013/02/07 | 386 | 386 | 386 | 386 | 1,600 |
2013/02/06 | 374 | 383 | 374 | 383 | 1,600 |
2013/02/05 | 386 | 386 | 382 | 382 | 800 |
2013/02/04 | 389 | 389 | 386 | 386 | 600 |
2013/02/01 | 384 | 384 | 384 | 384 | 600 |
2013/01/31 | 389 | 389 | 381 | 386 | 600 |
2013/01/30 | 389 | 389 | 389 | 389 | 1,300 |
2013/01/29 | 390 | 390 | 390 | 390 | 600 |
2013/01/28 | 387 | 387 | 387 | 387 | 1,700 |
2013/01/25 | 391 | 391 | 388 | 388 | 500 |
2013/01/24 | 386 | 394 | 386 | 388 | 1,100 |
2013/01/23 | 394 | 394 | 394 | 394 | 100 |
2013/01/22 | 389 | 389 | 389 | 389 | 400 |
2013/01/21 | 395 | 397 | 393 | 393 | 800 |
2013/01/18 | 394 | 396 | 394 | 396 | 1,300 |
2013/01/17 | 394 | 394 | 394 | 394 | 1,100 |
2013/01/16 | 390 | 392 | 390 | 392 | 600 |
2013/01/15 | 393 | 393 | 387 | 390 | 1,600 |
2013/01/11 | 395 | 395 | 394 | 394 | 1,500 |
2013/01/10 | 382 | 394 | 382 | 394 | 1,000 |
2013/01/09 | 379 | 382 | 379 | 382 | 1,200 |
2013/01/08 | 390 | 392 | 377 | 390 | 19,300 |
2013/01/07 | 396 | 396 | 396 | 396 | 300 |
2013/01/04 | 394 | 394 | 384 | 384 | 3,900 |