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 |
---|---|---|---|---|---|
2014/12/30 | 522 | 523 | 510 | 512 | 19,600 |
2014/12/29 | 517 | 520 | 505 | 518 | 15,000 |
2014/12/26 | 500 | 523 | 494 | 514 | 28,800 |
2014/12/25 | 516 | 516 | 499 | 500 | 44,900 |
2014/12/24 | 526 | 527 | 510 | 519 | 28,600 |
2014/12/22 | 518 | 527 | 506 | 520 | 24,600 |
2014/12/19 | 510 | 517 | 507 | 516 | 26,200 |
2014/12/18 | 499 | 508 | 496 | 506 | 16,900 |
2014/12/17 | 490 | 499 | 490 | 493 | 21,800 |
2014/12/16 | 490 | 493 | 490 | 492 | 21,300 |
2014/12/15 | 495 | 498 | 491 | 491 | 11,000 |
2014/12/12 | 491 | 506 | 491 | 496 | 32,700 |
2014/12/11 | 500 | 510 | 493 | 497 | 16,600 |
2014/12/10 | 514 | 516 | 498 | 507 | 25,300 |
2014/12/09 | 512 | 520 | 512 | 514 | 20,800 |
2014/12/08 | 518 | 520 | 508 | 517 | 33,700 |
2014/12/05 | 520 | 521 | 515 | 519 | 14,800 |
2014/12/04 | 516 | 520 | 507 | 520 | 42,400 |
2014/12/03 | 498 | 513 | 497 | 512 | 47,600 |
2014/12/02 | 494 | 500 | 491 | 499 | 23,400 |
2014/12/01 | 489 | 497 | 489 | 496 | 24,000 |
2014/11/28 | 484 | 496 | 484 | 489 | 17,500 |
2014/11/27 | 491 | 492 | 483 | 484 | 16,700 |
2014/11/26 | 485 | 495 | 484 | 492 | 25,300 |
2014/11/25 | 495 | 497 | 491 | 491 | 39,800 |
2014/11/21 | 495 | 496 | 492 | 495 | 16,600 |
2014/11/20 | 499 | 500 | 495 | 498 | 8,100 |
2014/11/19 | 499 | 500 | 497 | 498 | 10,300 |
2014/11/18 | 488 | 500 | 488 | 500 | 20,700 |
2014/11/17 | 500 | 500 | 490 | 491 | 18,900 |
2014/11/14 | 500 | 504 | 494 | 497 | 62,200 |
2014/11/13 | 494 | 497 | 493 | 497 | 23,300 |
2014/11/12 | 494 | 494 | 491 | 492 | 28,400 |
2014/11/11 | 492 | 494 | 489 | 494 | 20,600 |
2014/11/10 | 484 | 495 | 484 | 492 | 36,400 |
2014/11/07 | 484 | 485 | 480 | 484 | 19,800 |
2014/11/06 | 484 | 485 | 480 | 482 | 27,700 |
2014/11/05 | 483 | 484 | 481 | 483 | 22,200 |
2014/11/04 | 482 | 486 | 481 | 483 | 32,800 |
2014/10/31 | 478 | 482 | 478 | 480 | 37,300 |
2014/10/30 | 473 | 478 | 470 | 478 | 18,700 |
2014/10/29 | 472 | 478 | 469 | 473 | 19,200 |
2014/10/28 | 468 | 471 | 468 | 469 | 5,900 |
2014/10/27 | 473 | 473 | 467 | 468 | 14,100 |
2014/10/24 | 472 | 472 | 452 | 470 | 11,000 |
2014/10/23 | 465 | 470 | 465 | 468 | 7,500 |
2014/10/22 | 465 | 470 | 460 | 470 | 9,200 |
2014/10/21 | 460 | 464 | 459 | 459 | 9,500 |
2014/10/20 | 450 | 465 | 450 | 460 | 17,800 |
2014/10/17 | 456 | 459 | 451 | 451 | 20,000 |
2014/10/16 | 452 | 460 | 452 | 456 | 17,800 |
2014/10/15 | 457 | 474 | 455 | 467 | 18,400 |
2014/10/14 | 461 | 465 | 458 | 458 | 18,700 |
2014/10/10 | 470 | 472 | 464 | 465 | 32,400 |
2014/10/09 | 482 | 483 | 474 | 474 | 29,500 |
2014/10/08 | 468 | 480 | 468 | 476 | 24,100 |
2014/10/07 | 485 | 486 | 481 | 483 | 50,100 |
2014/10/06 | 470 | 480 | 469 | 478 | 9,600 |
2014/10/03 | 460 | 474 | 460 | 471 | 12,500 |
2014/10/02 | 477 | 479 | 465 | 465 | 27,300 |
2014/10/01 | 481 | 484 | 472 | 480 | 31,200 |
2014/09/30 | 480 | 484 | 480 | 483 | 11,800 |
2014/09/29 | 485 | 487 | 480 | 484 | 26,700 |
2014/09/26 | 483 | 485 | 483 | 485 | 20,000 |
2014/09/25 | 482 | 483 | 481 | 483 | 42,300 |
2014/09/24 | 477 | 481 | 476 | 480 | 50,200 |
2014/09/22 | 475 | 476 | 473 | 475 | 8,500 |
2014/09/19 | 475 | 476 | 473 | 475 | 23,900 |
2014/09/18 | 473 | 475 | 472 | 475 | 30,000 |
2014/09/17 | 470 | 472 | 466 | 470 | 25,700 |
2014/09/16 | 469 | 469 | 464 | 469 | 19,300 |
2014/09/12 | 469 | 470 | 467 | 467 | 29,000 |
2014/09/11 | 470 | 470 | 465 | 468 | 8,400 |
2014/09/10 | 465 | 469 | 464 | 468 | 14,000 |
2014/09/09 | 465 | 469 | 465 | 468 | 5,800 |
2014/09/08 | 469 | 469 | 465 | 468 | 9,000 |
2014/09/05 | 466 | 470 | 464 | 467 | 14,700 |
2014/09/04 | 459 | 468 | 459 | 467 | 13,600 |
2014/09/03 | 467 | 470 | 465 | 467 | 19,300 |
2014/09/02 | 464 | 469 | 462 | 467 | 28,800 |
2014/09/01 | 459 | 463 | 458 | 463 | 13,100 |
2014/08/29 | 455 | 461 | 455 | 459 | 53,900 |
2014/08/28 | 450 | 454 | 446 | 453 | 22,500 |
2014/08/27 | 449 | 450 | 447 | 450 | 15,700 |
2014/08/26 | 450 | 450 | 447 | 447 | 13,100 |
2014/08/25 | 445 | 450 | 445 | 449 | 10,500 |
2014/08/22 | 445 | 445 | 442 | 445 | 18,400 |
2014/08/21 | 444 | 446 | 442 | 445 | 10,600 |
2014/08/20 | 443 | 444 | 437 | 440 | 24,800 |
2014/08/19 | 446 | 446 | 444 | 445 | 3,600 |
2014/08/18 | 445 | 445 | 442 | 444 | 9,700 |
2014/08/15 | 439 | 442 | 438 | 442 | 15,500 |
2014/08/14 | 435 | 444 | 435 | 442 | 22,100 |
2014/08/13 | 433 | 436 | 432 | 435 | 5,900 |
2014/08/12 | 430 | 436 | 430 | 435 | 10,700 |
2014/08/11 | 430 | 434 | 428 | 432 | 13,700 |
2014/08/08 | 431 | 438 | 425 | 427 | 23,500 |
2014/08/07 | 432 | 434 | 431 | 433 | 9,500 |
2014/08/06 | 436 | 437 | 431 | 432 | 22,500 |
2014/08/05 | 439 | 441 | 437 | 437 | 15,300 |
2014/08/04 | 440 | 442 | 439 | 439 | 9,800 |
2014/08/01 | 437 | 442 | 436 | 439 | 32,500 |
2014/07/31 | 442 | 446 | 439 | 441 | 29,000 |
2014/07/30 | 442 | 443 | 437 | 441 | 54,700 |
2014/07/29 | 446 | 449 | 436 | 439 | 77,600 |
2014/07/28 | 456 | 456 | 454 | 454 | 8,300 |
2014/07/25 | 456 | 456 | 449 | 454 | 12,500 |
2014/07/24 | 447 | 457 | 447 | 456 | 34,800 |
2014/07/23 | 458 | 458 | 450 | 453 | 19,400 |
2014/07/22 | 450 | 460 | 450 | 459 | 12,700 |
2014/07/18 | 453 | 455 | 449 | 451 | 12,700 |
2014/07/17 | 450 | 458 | 449 | 457 | 14,900 |
2014/07/16 | 449 | 456 | 449 | 453 | 16,700 |
2014/07/15 | 460 | 460 | 442 | 456 | 28,100 |
2014/07/14 | 458 | 460 | 456 | 460 | 11,400 |
2014/07/11 | 460 | 462 | 456 | 456 | 23,600 |
2014/07/10 | 462 | 465 | 459 | 460 | 15,400 |
2014/07/09 | 466 | 470 | 462 | 463 | 13,400 |
2014/07/08 | 466 | 474 | 459 | 472 | 35,400 |
2014/07/07 | 474 | 474 | 468 | 469 | 12,200 |
2014/07/04 | 472 | 473 | 469 | 472 | 12,400 |
2014/07/03 | 470 | 476 | 465 | 474 | 18,200 |
2014/07/02 | 476 | 476 | 471 | 472 | 21,400 |
2014/07/01 | 475 | 478 | 469 | 474 | 36,600 |
2014/06/30 | 454 | 472 | 454 | 468 | 31,200 |
2014/06/27 | 455 | 456 | 452 | 453 | 16,500 |
2014/06/26 | 458 | 458 | 454 | 455 | 19,700 |
2014/06/25 | 459 | 460 | 456 | 456 | 21,500 |
2014/06/24 | 458 | 461 | 453 | 459 | 31,800 |
2014/06/23 | 475 | 479 | 457 | 458 | 110,400 |
2014/06/20 | 473 | 473 | 467 | 472 | 8,900 |
2014/06/19 | 467 | 474 | 461 | 473 | 26,800 |
2014/06/18 | 461 | 467 | 457 | 466 | 19,300 |
2014/06/17 | 455 | 465 | 455 | 462 | 20,000 |
2014/06/16 | 449 | 458 | 449 | 456 | 20,100 |
2014/06/13 | 442 | 451 | 441 | 449 | 38,200 |
2014/06/12 | 443 | 450 | 443 | 448 | 10,200 |
2014/06/11 | 439 | 452 | 439 | 448 | 26,800 |
2014/06/10 | 439 | 442 | 439 | 440 | 8,000 |
2014/06/09 | 435 | 440 | 433 | 439 | 20,900 |
2014/06/06 | 431 | 436 | 431 | 434 | 7,800 |
2014/06/05 | 433 | 435 | 431 | 433 | 4,900 |
2014/06/04 | 430 | 435 | 430 | 433 | 6,200 |
2014/06/03 | 440 | 440 | 421 | 432 | 13,600 |
2014/06/02 | 432 | 439 | 432 | 437 | 5,600 |
2014/05/30 | 432 | 432 | 429 | 430 | 5,100 |
2014/05/29 | 431 | 433 | 427 | 433 | 5,500 |
2014/05/28 | 434 | 439 | 430 | 436 | 10,000 |
2014/05/27 | 440 | 440 | 436 | 438 | 23,600 |
2014/05/26 | 438 | 440 | 436 | 439 | 13,700 |
2014/05/23 | 437 | 440 | 428 | 438 | 12,600 |
2014/05/22 | 428 | 437 | 426 | 434 | 8,700 |
2014/05/21 | 423 | 427 | 423 | 425 | 7,300 |
2014/05/20 | 425 | 430 | 425 | 427 | 4,200 |
2014/05/19 | 426 | 430 | 424 | 424 | 6,400 |
2014/05/16 | 427 | 432 | 426 | 428 | 12,100 |
2014/05/15 | 425 | 433 | 424 | 432 | 14,400 |
2014/05/14 | 432 | 434 | 428 | 432 | 5,500 |
2014/05/13 | 434 | 435 | 426 | 432 | 5,100 |
2014/05/12 | 427 | 430 | 426 | 426 | 6,800 |
2014/05/09 | 422 | 434 | 422 | 425 | 11,500 |
2014/05/08 | 427 | 429 | 425 | 427 | 7,500 |
2014/05/07 | 439 | 440 | 426 | 427 | 10,800 |
2014/05/02 | 442 | 442 | 439 | 440 | 2,700 |
2014/05/01 | 437 | 440 | 436 | 440 | 7,800 |
2014/04/30 | 438 | 440 | 435 | 437 | 6,900 |
2014/04/28 | 434 | 442 | 434 | 438 | 10,900 |
2014/04/25 | 438 | 444 | 436 | 442 | 8,300 |
2014/04/24 | 436 | 440 | 436 | 438 | 3,000 |
2014/04/23 | 441 | 447 | 437 | 439 | 5,000 |
2014/04/22 | 442 | 443 | 438 | 438 | 6,900 |
2014/04/21 | 442 | 447 | 439 | 439 | 3,700 |
2014/04/18 | 442 | 442 | 438 | 442 | 2,500 |
2014/04/17 | 451 | 451 | 434 | 439 | 10,500 |
2014/04/16 | 433 | 445 | 433 | 445 | 16,900 |
2014/04/15 | 438 | 443 | 436 | 437 | 3,900 |
2014/04/14 | 435 | 453 | 435 | 436 | 10,200 |
2014/04/11 | 435 | 440 | 433 | 434 | 17,200 |
2014/04/10 | 439 | 442 | 434 | 435 | 20,800 |
2014/04/09 | 452 | 452 | 435 | 436 | 24,300 |
2014/04/08 | 465 | 466 | 454 | 455 | 13,400 |
2014/04/07 | 461 | 471 | 456 | 466 | 17,600 |
2014/04/04 | 470 | 470 | 462 | 466 | 8,300 |
2014/04/03 | 475 | 475 | 459 | 470 | 32,300 |
2014/04/02 | 477 | 477 | 468 | 469 | 19,900 |
2014/04/01 | 473 | 475 | 471 | 474 | 20,300 |
2014/03/31 | 470 | 470 | 464 | 470 | 13,000 |
2014/03/28 | 460 | 465 | 458 | 465 | 13,800 |
2014/03/27 | 454 | 459 | 446 | 458 | 13,300 |
2014/03/26 | 450 | 451 | 448 | 451 | 28,000 |
2014/03/25 | 450 | 450 | 446 | 449 | 21,000 |
2014/03/24 | 430 | 450 | 430 | 444 | 17,100 |
2014/03/20 | 440 | 440 | 429 | 429 | 10,400 |
2014/03/19 | 444 | 449 | 438 | 439 | 9,100 |
2014/03/18 | 440 | 443 | 435 | 442 | 16,600 |
2014/03/17 | 434 | 442 | 429 | 435 | 18,300 |
2014/03/14 | 451 | 459 | 440 | 441 | 51,200 |
2014/03/13 | 457 | 462 | 456 | 458 | 7,000 |
2014/03/12 | 458 | 460 | 454 | 456 | 16,200 |
2014/03/11 | 458 | 466 | 455 | 465 | 19,600 |
2014/03/10 | 459 | 466 | 456 | 464 | 10,300 |
2014/03/07 | 464 | 467 | 452 | 465 | 29,200 |
2014/03/06 | 462 | 462 | 452 | 462 | 12,500 |
2014/03/05 | 458 | 463 | 458 | 460 | 11,000 |
2014/03/04 | 449 | 459 | 445 | 459 | 23,600 |
2014/03/03 | 453 | 454 | 444 | 453 | 18,000 |
2014/02/28 | 466 | 466 | 453 | 456 | 15,200 |
2014/02/27 | 462 | 465 | 457 | 462 | 21,800 |
2014/02/26 | 466 | 469 | 460 | 468 | 10,900 |
2014/02/25 | 474 | 475 | 464 | 474 | 23,400 |
2014/02/24 | 472 | 474 | 468 | 474 | 31,800 |
2014/02/21 | 455 | 468 | 455 | 468 | 19,700 |
2014/02/20 | 464 | 464 | 453 | 458 | 20,200 |
2014/02/19 | 461 | 468 | 455 | 467 | 16,800 |
2014/02/18 | 463 | 470 | 463 | 469 | 15,200 |
2014/02/17 | 459 | 465 | 454 | 464 | 15,400 |
2014/02/14 | 463 | 465 | 447 | 458 | 21,500 |
2014/02/13 | 476 | 476 | 463 | 465 | 16,500 |
2014/02/12 | 465 | 473 | 463 | 472 | 27,800 |
2014/02/10 | 462 | 463 | 460 | 461 | 21,500 |
2014/02/07 | 450 | 464 | 450 | 462 | 46,900 |
2014/02/06 | 424 | 448 | 424 | 448 | 38,200 |
2014/02/05 | 439 | 440 | 404 | 416 | 38,300 |
2014/02/04 | 450 | 450 | 435 | 436 | 44,600 |
2014/02/03 | 457 | 465 | 448 | 465 | 55,500 |
2014/01/31 | 471 | 471 | 450 | 461 | 56,100 |
2014/01/30 | 466 | 470 | 466 | 467 | 53,300 |
2014/01/29 | 447 | 468 | 447 | 468 | 55,400 |
2014/01/28 | 450 | 451 | 445 | 447 | 23,100 |
2014/01/27 | 452 | 452 | 442 | 442 | 23,300 |
2014/01/24 | 465 | 465 | 455 | 459 | 33,600 |
2014/01/23 | 477 | 477 | 465 | 466 | 26,500 |
2014/01/22 | 472 | 472 | 469 | 469 | 11,400 |
2014/01/21 | 473 | 475 | 471 | 471 | 13,700 |
2014/01/20 | 470 | 477 | 467 | 471 | 24,700 |
2014/01/17 | 462 | 465 | 460 | 465 | 16,000 |
2014/01/16 | 458 | 464 | 455 | 459 | 28,900 |
2014/01/15 | 463 | 465 | 455 | 457 | 23,100 |
2014/01/14 | 462 | 467 | 456 | 456 | 29,400 |
2014/01/10 | 462 | 473 | 462 | 470 | 93,400 |
2014/01/09 | 471 | 478 | 469 | 476 | 13,500 |
2014/01/08 | 475 | 478 | 469 | 475 | 22,600 |
2014/01/07 | 469 | 470 | 463 | 469 | 24,300 |
2014/01/06 | 476 | 477 | 468 | 470 | 34,100 |