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 |
---|---|---|---|---|---|
2015/12/30 | 615 | 622 | 611 | 622 | 22,700 |
2015/12/29 | 613 | 615 | 602 | 614 | 20,700 |
2015/12/28 | 604 | 615 | 604 | 611 | 13,100 |
2015/12/25 | 604 | 605 | 595 | 600 | 22,000 |
2015/12/24 | 620 | 622 | 603 | 604 | 25,100 |
2015/12/22 | 630 | 630 | 619 | 619 | 18,400 |
2015/12/21 | 633 | 633 | 616 | 624 | 25,100 |
2015/12/18 | 640 | 648 | 633 | 634 | 74,600 |
2015/12/17 | 633 | 640 | 626 | 640 | 63,100 |
2015/12/16 | 605 | 633 | 604 | 632 | 60,600 |
2015/12/15 | 593 | 609 | 588 | 605 | 67,300 |
2015/12/14 | 582 | 595 | 582 | 593 | 25,900 |
2015/12/11 | 588 | 606 | 588 | 596 | 44,700 |
2015/12/10 | 606 | 607 | 588 | 591 | 38,800 |
2015/12/09 | 603 | 609 | 601 | 606 | 43,500 |
2015/12/08 | 614 | 614 | 606 | 608 | 40,200 |
2015/12/07 | 624 | 628 | 618 | 618 | 21,500 |
2015/12/04 | 624 | 627 | 621 | 625 | 36,700 |
2015/12/03 | 629 | 630 | 626 | 629 | 37,600 |
2015/12/02 | 632 | 634 | 623 | 627 | 37,200 |
2015/12/01 | 623 | 630 | 623 | 630 | 18,200 |
2015/11/30 | 620 | 627 | 620 | 626 | 29,100 |
2015/11/27 | 628 | 628 | 621 | 626 | 37,600 |
2015/11/26 | 638 | 638 | 620 | 629 | 63,700 |
2015/11/25 | 651 | 653 | 648 | 650 | 105,800 |
2015/11/24 | 651 | 655 | 648 | 651 | 62,600 |
2015/11/20 | 649 | 653 | 646 | 651 | 56,400 |
2015/11/19 | 645 | 651 | 640 | 649 | 31,800 |
2015/11/18 | 651 | 651 | 641 | 644 | 31,000 |
2015/11/17 | 650 | 650 | 646 | 649 | 35,600 |
2015/11/16 | 641 | 647 | 634 | 647 | 34,000 |
2015/11/13 | 647 | 652 | 642 | 648 | 34,100 |
2015/11/12 | 654 | 666 | 650 | 656 | 77,500 |
2015/11/11 | 657 | 658 | 649 | 654 | 45,000 |
2015/11/10 | 647 | 663 | 647 | 653 | 43,700 |
2015/11/09 | 650 | 654 | 647 | 650 | 74,600 |
2015/11/06 | 637 | 643 | 635 | 643 | 30,300 |
2015/11/05 | 631 | 644 | 631 | 637 | 32,100 |
2015/11/04 | 629 | 635 | 628 | 633 | 38,800 |
2015/11/02 | 629 | 629 | 622 | 624 | 42,400 |
2015/10/30 | 632 | 632 | 624 | 628 | 36,800 |
2015/10/29 | 634 | 634 | 629 | 631 | 34,500 |
2015/10/28 | 638 | 639 | 631 | 634 | 28,000 |
2015/10/27 | 635 | 642 | 631 | 632 | 19,400 |
2015/10/26 | 636 | 645 | 632 | 636 | 31,000 |
2015/10/23 | 633 | 637 | 628 | 631 | 44,900 |
2015/10/22 | 631 | 632 | 624 | 627 | 38,900 |
2015/10/21 | 625 | 640 | 625 | 638 | 40,600 |
2015/10/20 | 629 | 635 | 621 | 624 | 30,500 |
2015/10/19 | 633 | 633 | 622 | 628 | 22,200 |
2015/10/16 | 630 | 641 | 630 | 632 | 47,200 |
2015/10/15 | 625 | 627 | 622 | 627 | 35,400 |
2015/10/14 | 637 | 639 | 625 | 626 | 41,700 |
2015/10/13 | 628 | 642 | 626 | 637 | 39,100 |
2015/10/09 | 620 | 624 | 618 | 623 | 40,200 |
2015/10/08 | 623 | 625 | 616 | 620 | 40,600 |
2015/10/07 | 633 | 636 | 620 | 627 | 51,500 |
2015/10/06 | 641 | 642 | 627 | 632 | 67,300 |
2015/10/05 | 670 | 674 | 622 | 633 | 157,400 |
2015/10/02 | 641 | 666 | 634 | 650 | 92,100 |
2015/10/01 | 615 | 635 | 615 | 631 | 38,000 |
2015/09/30 | 600 | 615 | 600 | 612 | 22,700 |
2015/09/29 | 616 | 616 | 600 | 600 | 22,600 |
2015/09/28 | 616 | 628 | 615 | 622 | 24,700 |
2015/09/25 | 596 | 620 | 595 | 615 | 31,900 |
2015/09/24 | 613 | 613 | 594 | 594 | 27,200 |
2015/09/18 | 617 | 625 | 604 | 613 | 32,200 |
2015/09/17 | 613 | 621 | 610 | 617 | 16,600 |
2015/09/16 | 624 | 624 | 606 | 613 | 22,300 |
2015/09/15 | 637 | 639 | 616 | 619 | 40,400 |
2015/09/14 | 640 | 652 | 629 | 631 | 47,000 |
2015/09/11 | 628 | 636 | 614 | 628 | 60,800 |
2015/09/10 | 587 | 610 | 587 | 599 | 15,500 |
2015/09/09 | 587 | 600 | 583 | 600 | 33,700 |
2015/09/08 | 581 | 585 | 568 | 568 | 18,500 |
2015/09/07 | 580 | 591 | 570 | 581 | 28,600 |
2015/09/04 | 606 | 606 | 581 | 584 | 38,100 |
2015/09/03 | 604 | 614 | 598 | 598 | 17,200 |
2015/09/02 | 592 | 620 | 592 | 599 | 31,800 |
2015/09/01 | 636 | 642 | 609 | 609 | 36,700 |
2015/08/31 | 645 | 645 | 627 | 638 | 29,000 |
2015/08/28 | 629 | 647 | 629 | 645 | 34,500 |
2015/08/27 | 617 | 643 | 617 | 626 | 46,400 |
2015/08/26 | 600 | 632 | 599 | 616 | 62,700 |
2015/08/25 | 575 | 625 | 552 | 582 | 81,800 |
2015/08/24 | 613 | 641 | 603 | 605 | 141,000 |
2015/08/21 | 680 | 685 | 660 | 661 | 81,800 |
2015/08/20 | 699 | 713 | 696 | 696 | 26,900 |
2015/08/19 | 711 | 711 | 700 | 704 | 29,700 |
2015/08/18 | 715 | 724 | 708 | 711 | 26,300 |
2015/08/17 | 702 | 714 | 697 | 713 | 33,500 |
2015/08/14 | 713 | 713 | 698 | 704 | 45,900 |
2015/08/13 | 698 | 710 | 696 | 706 | 43,100 |
2015/08/12 | 728 | 736 | 695 | 702 | 79,100 |
2015/08/11 | 740 | 743 | 704 | 730 | 72,600 |
2015/08/10 | 728 | 741 | 723 | 737 | 57,000 |
2015/08/07 | 725 | 738 | 724 | 726 | 32,500 |
2015/08/06 | 720 | 746 | 720 | 729 | 74,000 |
2015/08/05 | 712 | 720 | 704 | 715 | 51,500 |
2015/08/04 | 722 | 725 | 708 | 715 | 35,000 |
2015/08/03 | 724 | 726 | 709 | 719 | 30,300 |
2015/07/31 | 730 | 749 | 721 | 724 | 51,100 |
2015/07/30 | 722 | 735 | 713 | 726 | 77,600 |
2015/07/29 | 720 | 721 | 704 | 719 | 38,000 |
2015/07/28 | 700 | 718 | 690 | 713 | 55,300 |
2015/07/27 | 714 | 724 | 701 | 707 | 42,200 |
2015/07/24 | 719 | 723 | 716 | 718 | 48,200 |
2015/07/23 | 714 | 721 | 654 | 719 | 192,400 |
2015/07/22 | 730 | 737 | 719 | 726 | 51,500 |
2015/07/21 | 738 | 763 | 675 | 740 | 246,000 |
2015/07/17 | 774 | 774 | 752 | 753 | 161,700 |
2015/07/16 | 760 | 775 | 741 | 759 | 318,900 |
2015/07/15 | 721 | 748 | 714 | 744 | 231,800 |
2015/07/14 | 716 | 739 | 705 | 711 | 171,700 |
2015/07/13 | 691 | 722 | 691 | 716 | 160,300 |
2015/07/10 | 692 | 698 | 670 | 682 | 135,900 |
2015/07/09 | 646 | 691 | 642 | 672 | 223,200 |
2015/07/08 | 704 | 718 | 684 | 686 | 266,200 |
2015/07/07 | 684 | 744 | 665 | 697 | 680,600 |
2015/07/06 | 609 | 692 | 607 | 664 | 360,700 |
2015/07/03 | 642 | 662 | 612 | 615 | 244,400 |
2015/07/02 | 647 | 650 | 628 | 633 | 82,500 |
2015/07/01 | 612 | 645 | 610 | 638 | 97,100 |
2015/06/30 | 595 | 609 | 595 | 608 | 43,900 |
2015/06/29 | 610 | 610 | 595 | 595 | 95,100 |
2015/06/26 | 612 | 625 | 612 | 617 | 96,200 |
2015/06/25 | 603 | 612 | 602 | 612 | 63,000 |
2015/06/24 | 609 | 617 | 603 | 610 | 152,600 |
2015/06/23 | 606 | 614 | 594 | 614 | 226,000 |
2015/06/22 | 603 | 625 | 584 | 597 | 625,800 |
2015/06/19 | 522 | 534 | 522 | 527 | 8,700 |
2015/06/18 | 524 | 525 | 519 | 520 | 20,600 |
2015/06/17 | 533 | 533 | 525 | 525 | 14,800 |
2015/06/16 | 537 | 537 | 533 | 533 | 9,300 |
2015/06/15 | 535 | 540 | 535 | 537 | 6,300 |
2015/06/12 | 534 | 537 | 534 | 535 | 27,600 |
2015/06/11 | 539 | 539 | 532 | 535 | 11,200 |
2015/06/10 | 532 | 535 | 532 | 532 | 10,400 |
2015/06/09 | 533 | 536 | 532 | 532 | 14,500 |
2015/06/08 | 537 | 540 | 530 | 533 | 11,100 |
2015/06/05 | 533 | 538 | 533 | 535 | 10,000 |
2015/06/04 | 534 | 537 | 533 | 533 | 9,100 |
2015/06/03 | 530 | 536 | 529 | 531 | 23,000 |
2015/06/02 | 540 | 540 | 529 | 536 | 21,200 |
2015/06/01 | 537 | 541 | 533 | 538 | 13,100 |
2015/05/29 | 538 | 541 | 536 | 538 | 10,300 |
2015/05/28 | 537 | 545 | 532 | 538 | 16,500 |
2015/05/27 | 536 | 544 | 530 | 537 | 32,900 |
2015/05/26 | 540 | 547 | 538 | 541 | 52,200 |
2015/05/25 | 535 | 540 | 535 | 538 | 28,600 |
2015/05/22 | 531 | 539 | 531 | 535 | 14,500 |
2015/05/21 | 538 | 538 | 531 | 535 | 17,000 |
2015/05/20 | 531 | 539 | 531 | 539 | 25,900 |
2015/05/19 | 531 | 533 | 527 | 531 | 20,900 |
2015/05/18 | 532 | 532 | 528 | 531 | 13,300 |
2015/05/15 | 526 | 531 | 526 | 527 | 12,600 |
2015/05/14 | 526 | 529 | 524 | 524 | 17,300 |
2015/05/13 | 532 | 533 | 527 | 530 | 24,500 |
2015/05/12 | 533 | 533 | 530 | 532 | 16,200 |
2015/05/11 | 528 | 537 | 527 | 533 | 21,700 |
2015/05/08 | 529 | 530 | 520 | 527 | 14,100 |
2015/05/07 | 527 | 527 | 521 | 526 | 10,400 |
2015/05/01 | 523 | 528 | 519 | 526 | 37,000 |
2015/04/30 | 538 | 538 | 531 | 533 | 22,400 |
2015/04/28 | 539 | 540 | 536 | 537 | 33,700 |
2015/04/27 | 539 | 542 | 538 | 540 | 25,600 |
2015/04/24 | 532 | 536 | 532 | 533 | 16,700 |
2015/04/23 | 538 | 539 | 527 | 532 | 32,400 |
2015/04/22 | 540 | 542 | 535 | 535 | 25,700 |
2015/04/21 | 541 | 544 | 534 | 536 | 25,500 |
2015/04/20 | 539 | 543 | 539 | 539 | 23,600 |
2015/04/17 | 541 | 542 | 538 | 539 | 22,900 |
2015/04/16 | 540 | 547 | 537 | 542 | 18,500 |
2015/04/15 | 534 | 540 | 534 | 534 | 15,000 |
2015/04/14 | 532 | 533 | 530 | 533 | 6,600 |
2015/04/13 | 527 | 531 | 527 | 527 | 10,200 |
2015/04/10 | 528 | 530 | 523 | 527 | 24,900 |
2015/04/09 | 527 | 534 | 526 | 530 | 31,600 |
2015/04/08 | 533 | 542 | 531 | 532 | 27,200 |
2015/04/07 | 535 | 538 | 530 | 533 | 16,800 |
2015/04/06 | 540 | 542 | 522 | 537 | 63,200 |
2015/04/03 | 539 | 554 | 539 | 553 | 64,000 |
2015/04/02 | 521 | 547 | 515 | 534 | 52,600 |
2015/04/01 | 512 | 517 | 510 | 514 | 10,000 |
2015/03/31 | 521 | 521 | 515 | 515 | 8,300 |
2015/03/30 | 516 | 516 | 510 | 515 | 12,100 |
2015/03/27 | 521 | 524 | 514 | 517 | 19,000 |
2015/03/26 | 520 | 521 | 515 | 515 | 25,300 |
2015/03/25 | 520 | 521 | 519 | 519 | 13,000 |
2015/03/24 | 514 | 522 | 513 | 520 | 10,800 |
2015/03/23 | 520 | 521 | 518 | 521 | 13,100 |
2015/03/20 | 520 | 520 | 518 | 519 | 5,700 |
2015/03/19 | 515 | 520 | 514 | 518 | 10,100 |
2015/03/18 | 519 | 521 | 506 | 520 | 15,300 |
2015/03/17 | 518 | 520 | 517 | 519 | 7,900 |
2015/03/16 | 515 | 519 | 512 | 519 | 9,000 |
2015/03/13 | 522 | 525 | 517 | 518 | 33,800 |
2015/03/12 | 516 | 520 | 512 | 520 | 18,800 |
2015/03/11 | 505 | 514 | 505 | 512 | 10,000 |
2015/03/10 | 506 | 511 | 506 | 509 | 7,800 |
2015/03/09 | 506 | 508 | 501 | 505 | 13,300 |
2015/03/06 | 507 | 512 | 505 | 506 | 11,300 |
2015/03/05 | 505 | 506 | 501 | 504 | 10,400 |
2015/03/04 | 501 | 508 | 495 | 505 | 12,900 |
2015/03/03 | 508 | 513 | 501 | 503 | 12,300 |
2015/03/02 | 507 | 512 | 505 | 505 | 15,200 |
2015/02/27 | 515 | 515 | 512 | 514 | 10,700 |
2015/02/26 | 510 | 517 | 510 | 515 | 22,900 |
2015/02/25 | 510 | 510 | 506 | 508 | 11,700 |
2015/02/24 | 516 | 516 | 510 | 510 | 21,800 |
2015/02/23 | 516 | 520 | 508 | 514 | 19,400 |
2015/02/20 | 519 | 527 | 510 | 516 | 45,500 |
2015/02/19 | 500 | 507 | 500 | 506 | 16,900 |
2015/02/18 | 495 | 501 | 493 | 499 | 18,400 |
2015/02/17 | 490 | 495 | 490 | 493 | 9,600 |
2015/02/16 | 493 | 496 | 490 | 492 | 20,600 |
2015/02/13 | 495 | 496 | 491 | 493 | 9,800 |
2015/02/12 | 490 | 502 | 490 | 495 | 18,900 |
2015/02/10 | 487 | 489 | 485 | 488 | 12,200 |
2015/02/09 | 489 | 490 | 485 | 487 | 14,000 |
2015/02/06 | 493 | 493 | 488 | 488 | 9,000 |
2015/02/05 | 492 | 492 | 488 | 488 | 6,600 |
2015/02/04 | 488 | 495 | 488 | 491 | 22,900 |
2015/02/03 | 488 | 490 | 484 | 484 | 15,100 |
2015/02/02 | 495 | 496 | 490 | 492 | 9,100 |
2015/01/30 | 497 | 497 | 495 | 497 | 7,000 |
2015/01/29 | 498 | 498 | 490 | 497 | 14,000 |
2015/01/28 | 495 | 499 | 495 | 498 | 14,100 |
2015/01/27 | 489 | 497 | 489 | 497 | 24,600 |
2015/01/26 | 485 | 491 | 485 | 490 | 8,800 |
2015/01/23 | 491 | 493 | 489 | 490 | 12,600 |
2015/01/22 | 489 | 492 | 488 | 490 | 11,200 |
2015/01/21 | 495 | 495 | 488 | 489 | 9,900 |
2015/01/20 | 498 | 498 | 485 | 494 | 23,800 |
2015/01/19 | 494 | 495 | 492 | 494 | 18,700 |
2015/01/16 | 487 | 500 | 487 | 494 | 38,000 |
2015/01/15 | 487 | 492 | 487 | 491 | 10,800 |
2015/01/14 | 490 | 493 | 487 | 487 | 11,100 |
2015/01/13 | 493 | 493 | 486 | 490 | 25,900 |
2015/01/09 | 494 | 512 | 486 | 499 | 94,500 |
2015/01/08 | 527 | 532 | 514 | 528 | 31,900 |
2015/01/07 | 487 | 545 | 487 | 507 | 54,500 |
2015/01/06 | 499 | 503 | 490 | 494 | 23,200 |
2015/01/05 | 514 | 514 | 506 | 506 | 11,000 |