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 |
---|---|---|---|---|---|
2016/12/30 | 966 | 969 | 953 | 964 | 90,700 |
2016/12/29 | 990 | 990 | 968 | 977 | 135,500 |
2016/12/28 | 994 | 1,006 | 982 | 992 | 172,600 |
2016/12/27 | 1,000 | 1,048 | 988 | 1,000 | 916,700 |
2016/12/26 | 954 | 966 | 954 | 958 | 73,300 |
2016/12/22 | 965 | 976 | 951 | 954 | 177,100 |
2016/12/21 | 967 | 996 | 956 | 977 | 179,100 |
2016/12/20 | 1,000 | 1,027 | 972 | 982 | 384,600 |
2016/12/19 | 1,072 | 1,154 | 988 | 1,008 | 1,903,800 |
2016/12/16 | 1,049 | 1,049 | 1,003 | 1,049 | 506,000 |
2016/12/15 | 879 | 903 | 876 | 899 | 104,500 |
2016/12/14 | 879 | 885 | 866 | 876 | 61,500 |
2016/12/13 | 865 | 888 | 863 | 888 | 53,400 |
2016/12/12 | 871 | 886 | 866 | 874 | 44,300 |
2016/12/09 | 880 | 888 | 862 | 874 | 67,400 |
2016/12/08 | 874 | 879 | 862 | 878 | 51,100 |
2016/12/07 | 838 | 865 | 838 | 863 | 61,800 |
2016/12/06 | 850 | 854 | 836 | 840 | 74,800 |
2016/12/05 | 823 | 842 | 820 | 841 | 69,800 |
2016/12/02 | 809 | 824 | 809 | 823 | 71,500 |
2016/12/01 | 812 | 815 | 806 | 807 | 69,900 |
2016/11/30 | 803 | 810 | 800 | 809 | 48,900 |
2016/11/29 | 796 | 806 | 793 | 803 | 55,500 |
2016/11/28 | 785 | 800 | 782 | 799 | 67,500 |
2016/11/25 | 806 | 806 | 795 | 798 | 101,600 |
2016/11/24 | 805 | 810 | 790 | 806 | 101,800 |
2016/11/22 | 793 | 801 | 788 | 800 | 74,000 |
2016/11/21 | 803 | 803 | 781 | 788 | 55,900 |
2016/11/18 | 793 | 805 | 790 | 801 | 80,400 |
2016/11/17 | 786 | 790 | 781 | 789 | 33,700 |
2016/11/16 | 793 | 793 | 784 | 791 | 49,000 |
2016/11/15 | 789 | 792 | 775 | 790 | 47,000 |
2016/11/14 | 770 | 795 | 770 | 789 | 91,900 |
2016/11/11 | 774 | 782 | 764 | 768 | 68,000 |
2016/11/10 | 763 | 773 | 760 | 766 | 71,700 |
2016/11/09 | 777 | 784 | 705 | 731 | 109,700 |
2016/11/08 | 776 | 791 | 769 | 774 | 54,600 |
2016/11/07 | 768 | 779 | 767 | 775 | 74,200 |
2016/11/04 | 783 | 797 | 762 | 772 | 105,600 |
2016/11/02 | 804 | 806 | 788 | 793 | 65,100 |
2016/11/01 | 825 | 825 | 807 | 818 | 53,200 |
2016/10/31 | 813 | 827 | 809 | 822 | 72,100 |
2016/10/28 | 800 | 816 | 798 | 816 | 70,500 |
2016/10/27 | 800 | 807 | 787 | 792 | 58,500 |
2016/10/26 | 771 | 800 | 769 | 798 | 151,400 |
2016/10/25 | 757 | 770 | 757 | 768 | 49,500 |
2016/10/24 | 761 | 761 | 743 | 757 | 75,500 |
2016/10/21 | 770 | 770 | 760 | 761 | 37,800 |
2016/10/20 | 766 | 778 | 766 | 770 | 40,200 |
2016/10/19 | 768 | 768 | 758 | 766 | 56,500 |
2016/10/18 | 781 | 785 | 760 | 769 | 70,100 |
2016/10/17 | 744 | 783 | 744 | 780 | 136,000 |
2016/10/14 | 730 | 743 | 730 | 742 | 58,400 |
2016/10/13 | 729 | 738 | 719 | 732 | 59,100 |
2016/10/12 | 720 | 731 | 706 | 728 | 101,100 |
2016/10/11 | 723 | 744 | 713 | 720 | 195,700 |
2016/10/07 | 699 | 703 | 693 | 698 | 44,700 |
2016/10/06 | 705 | 710 | 693 | 700 | 86,300 |
2016/10/05 | 695 | 705 | 692 | 705 | 43,300 |
2016/10/04 | 690 | 693 | 686 | 692 | 27,300 |
2016/10/03 | 681 | 697 | 681 | 687 | 26,800 |
2016/09/30 | 687 | 689 | 678 | 682 | 56,300 |
2016/09/29 | 712 | 712 | 695 | 697 | 66,300 |
2016/09/28 | 674 | 713 | 674 | 710 | 96,000 |
2016/09/27 | 675 | 680 | 667 | 676 | 47,800 |
2016/09/26 | 656 | 685 | 656 | 680 | 71,300 |
2016/09/23 | 635 | 653 | 635 | 653 | 60,000 |
2016/09/21 | 631 | 646 | 631 | 644 | 28,000 |
2016/09/20 | 636 | 643 | 633 | 637 | 16,900 |
2016/09/16 | 631 | 642 | 631 | 642 | 35,300 |
2016/09/15 | 621 | 629 | 620 | 627 | 28,100 |
2016/09/14 | 620 | 635 | 620 | 626 | 86,400 |
2016/09/13 | 623 | 644 | 621 | 640 | 44,900 |
2016/09/12 | 630 | 632 | 609 | 628 | 32,600 |
2016/09/09 | 636 | 637 | 631 | 636 | 22,500 |
2016/09/08 | 641 | 641 | 626 | 639 | 24,300 |
2016/09/07 | 624 | 643 | 624 | 641 | 37,100 |
2016/09/06 | 634 | 638 | 632 | 635 | 15,000 |
2016/09/05 | 640 | 644 | 621 | 635 | 37,300 |
2016/09/02 | 623 | 637 | 623 | 637 | 43,700 |
2016/09/01 | 624 | 626 | 618 | 621 | 19,400 |
2016/08/31 | 621 | 625 | 613 | 624 | 19,500 |
2016/08/30 | 624 | 624 | 616 | 617 | 19,000 |
2016/08/29 | 617 | 626 | 617 | 622 | 19,100 |
2016/08/26 | 621 | 622 | 611 | 615 | 31,600 |
2016/08/25 | 621 | 627 | 619 | 621 | 33,300 |
2016/08/24 | 622 | 626 | 618 | 618 | 33,900 |
2016/08/23 | 612 | 622 | 607 | 619 | 38,700 |
2016/08/22 | 611 | 615 | 603 | 612 | 39,000 |
2016/08/19 | 604 | 610 | 603 | 604 | 32,400 |
2016/08/18 | 597 | 609 | 595 | 599 | 24,800 |
2016/08/17 | 600 | 607 | 596 | 606 | 34,500 |
2016/08/16 | 610 | 612 | 603 | 606 | 25,200 |
2016/08/15 | 598 | 613 | 596 | 601 | 30,800 |
2016/08/12 | 597 | 602 | 592 | 598 | 13,300 |
2016/08/10 | 600 | 600 | 588 | 592 | 28,400 |
2016/08/09 | 598 | 600 | 595 | 600 | 6,100 |
2016/08/08 | 592 | 598 | 589 | 597 | 22,100 |
2016/08/05 | 584 | 589 | 584 | 585 | 12,400 |
2016/08/04 | 582 | 592 | 581 | 590 | 24,900 |
2016/08/03 | 586 | 586 | 578 | 581 | 32,700 |
2016/08/02 | 592 | 599 | 589 | 594 | 25,200 |
2016/08/01 | 603 | 603 | 588 | 597 | 30,400 |
2016/07/29 | 604 | 611 | 595 | 610 | 28,200 |
2016/07/28 | 604 | 610 | 602 | 606 | 56,100 |
2016/07/27 | 611 | 616 | 606 | 611 | 37,700 |
2016/07/26 | 613 | 613 | 605 | 607 | 18,200 |
2016/07/25 | 609 | 618 | 608 | 614 | 35,700 |
2016/07/22 | 600 | 605 | 597 | 605 | 15,800 |
2016/07/21 | 604 | 614 | 602 | 605 | 39,400 |
2016/07/20 | 606 | 606 | 595 | 604 | 34,500 |
2016/07/19 | 588 | 613 | 584 | 611 | 69,600 |
2016/07/15 | 590 | 595 | 583 | 584 | 47,200 |
2016/07/14 | 588 | 597 | 583 | 590 | 77,100 |
2016/07/13 | 578 | 582 | 571 | 574 | 63,700 |
2016/07/12 | 562 | 573 | 561 | 568 | 44,400 |
2016/07/11 | 540 | 558 | 540 | 554 | 39,800 |
2016/07/08 | 559 | 565 | 535 | 537 | 95,700 |
2016/07/07 | 537 | 550 | 536 | 550 | 46,400 |
2016/07/06 | 534 | 538 | 527 | 535 | 47,300 |
2016/07/05 | 531 | 543 | 530 | 541 | 29,400 |
2016/07/04 | 535 | 539 | 528 | 535 | 24,600 |
2016/07/01 | 539 | 543 | 534 | 534 | 28,400 |
2016/06/30 | 543 | 543 | 532 | 536 | 34,000 |
2016/06/29 | 543 | 550 | 531 | 541 | 27,700 |
2016/06/28 | 528 | 546 | 514 | 535 | 27,400 |
2016/06/27 | 540 | 544 | 533 | 537 | 37,700 |
2016/06/24 | 572 | 573 | 492 | 535 | 93,200 |
2016/06/23 | 564 | 569 | 557 | 562 | 43,300 |
2016/06/22 | 569 | 572 | 560 | 565 | 35,800 |
2016/06/21 | 586 | 586 | 567 | 577 | 42,700 |
2016/06/20 | 595 | 614 | 578 | 591 | 117,300 |
2016/06/17 | 551 | 556 | 543 | 545 | 23,100 |
2016/06/16 | 562 | 562 | 542 | 543 | 21,500 |
2016/06/15 | 552 | 569 | 552 | 565 | 33,900 |
2016/06/14 | 576 | 577 | 553 | 556 | 20,600 |
2016/06/13 | 589 | 589 | 559 | 576 | 36,100 |
2016/06/10 | 594 | 597 | 589 | 595 | 39,300 |
2016/06/09 | 602 | 602 | 589 | 590 | 23,600 |
2016/06/08 | 599 | 601 | 594 | 601 | 16,700 |
2016/06/07 | 588 | 596 | 585 | 594 | 20,300 |
2016/06/06 | 590 | 590 | 582 | 588 | 31,800 |
2016/06/03 | 594 | 600 | 591 | 596 | 25,500 |
2016/06/02 | 605 | 605 | 593 | 594 | 30,400 |
2016/06/01 | 608 | 610 | 607 | 607 | 11,100 |
2016/05/31 | 608 | 609 | 604 | 606 | 24,300 |
2016/05/30 | 607 | 613 | 605 | 612 | 33,700 |
2016/05/27 | 606 | 616 | 606 | 612 | 18,700 |
2016/05/26 | 619 | 625 | 618 | 618 | 49,100 |
2016/05/25 | 622 | 624 | 617 | 618 | 16,600 |
2016/05/24 | 616 | 626 | 616 | 619 | 10,400 |
2016/05/23 | 619 | 622 | 615 | 617 | 14,400 |
2016/05/20 | 614 | 627 | 614 | 624 | 14,900 |
2016/05/19 | 621 | 623 | 612 | 614 | 17,700 |
2016/05/18 | 621 | 623 | 613 | 616 | 24,600 |
2016/05/17 | 628 | 630 | 621 | 625 | 33,900 |
2016/05/16 | 631 | 640 | 630 | 630 | 16,900 |
2016/05/13 | 644 | 644 | 634 | 638 | 16,200 |
2016/05/12 | 638 | 648 | 638 | 644 | 19,500 |
2016/05/11 | 654 | 655 | 640 | 648 | 22,800 |
2016/05/10 | 626 | 652 | 626 | 650 | 36,100 |
2016/05/09 | 619 | 626 | 619 | 624 | 17,600 |
2016/05/06 | 609 | 614 | 605 | 612 | 12,600 |
2016/05/02 | 603 | 610 | 601 | 606 | 25,800 |
2016/04/28 | 627 | 644 | 617 | 620 | 30,700 |
2016/04/27 | 626 | 631 | 624 | 627 | 25,800 |
2016/04/26 | 646 | 646 | 622 | 628 | 44,500 |
2016/04/25 | 654 | 661 | 641 | 646 | 53,600 |
2016/04/22 | 650 | 653 | 642 | 653 | 48,100 |
2016/04/21 | 661 | 663 | 649 | 658 | 36,600 |
2016/04/20 | 647 | 665 | 647 | 655 | 62,300 |
2016/04/19 | 644 | 649 | 632 | 649 | 67,400 |
2016/04/18 | 620 | 637 | 618 | 629 | 75,300 |
2016/04/15 | 619 | 629 | 616 | 625 | 67,500 |
2016/04/14 | 603 | 618 | 603 | 618 | 68,000 |
2016/04/13 | 589 | 603 | 589 | 596 | 37,300 |
2016/04/12 | 587 | 587 | 581 | 585 | 39,600 |
2016/04/11 | 584 | 590 | 575 | 590 | 48,400 |
2016/04/08 | 580 | 598 | 572 | 596 | 43,000 |
2016/04/07 | 576 | 590 | 576 | 584 | 30,700 |
2016/04/06 | 574 | 585 | 573 | 574 | 27,800 |
2016/04/05 | 593 | 593 | 572 | 575 | 39,000 |
2016/04/04 | 591 | 601 | 586 | 599 | 35,700 |
2016/04/01 | 605 | 606 | 587 | 587 | 35,700 |
2016/03/31 | 610 | 610 | 605 | 606 | 24,100 |
2016/03/30 | 603 | 610 | 599 | 607 | 19,200 |
2016/03/29 | 596 | 606 | 596 | 603 | 25,400 |
2016/03/28 | 587 | 600 | 587 | 600 | 40,700 |
2016/03/25 | 590 | 590 | 586 | 586 | 21,000 |
2016/03/24 | 589 | 592 | 586 | 587 | 23,000 |
2016/03/23 | 593 | 594 | 589 | 591 | 32,500 |
2016/03/22 | 595 | 595 | 587 | 591 | 44,600 |
2016/03/18 | 598 | 600 | 586 | 587 | 35,500 |
2016/03/17 | 622 | 622 | 596 | 598 | 66,300 |
2016/03/16 | 595 | 598 | 592 | 592 | 22,500 |
2016/03/15 | 596 | 605 | 595 | 596 | 37,100 |
2016/03/14 | 594 | 602 | 591 | 596 | 49,500 |
2016/03/11 | 586 | 593 | 583 | 591 | 32,000 |
2016/03/10 | 589 | 594 | 585 | 592 | 32,700 |
2016/03/09 | 586 | 589 | 581 | 584 | 29,700 |
2016/03/08 | 602 | 602 | 583 | 590 | 48,000 |
2016/03/07 | 600 | 604 | 591 | 602 | 39,800 |
2016/03/04 | 600 | 600 | 593 | 597 | 40,500 |
2016/03/03 | 598 | 604 | 596 | 602 | 34,300 |
2016/03/02 | 605 | 613 | 595 | 599 | 40,000 |
2016/03/01 | 602 | 605 | 580 | 589 | 51,600 |
2016/02/29 | 616 | 616 | 601 | 601 | 71,200 |
2016/02/26 | 599 | 609 | 595 | 600 | 45,000 |
2016/02/25 | 591 | 599 | 591 | 598 | 32,600 |
2016/02/24 | 591 | 601 | 587 | 590 | 29,900 |
2016/02/23 | 612 | 613 | 601 | 601 | 32,300 |
2016/02/22 | 610 | 617 | 610 | 615 | 9,200 |
2016/02/19 | 616 | 622 | 613 | 616 | 11,100 |
2016/02/18 | 621 | 628 | 611 | 624 | 22,300 |
2016/02/17 | 615 | 619 | 606 | 611 | 22,900 |
2016/02/16 | 601 | 629 | 601 | 613 | 40,300 |
2016/02/15 | 600 | 614 | 600 | 609 | 31,200 |
2016/02/12 | 587 | 606 | 586 | 588 | 56,100 |
2016/02/10 | 635 | 645 | 600 | 611 | 58,300 |
2016/02/09 | 629 | 660 | 629 | 641 | 51,000 |
2016/02/08 | 623 | 655 | 608 | 649 | 42,000 |
2016/02/05 | 652 | 654 | 627 | 641 | 46,600 |
2016/02/04 | 660 | 690 | 656 | 662 | 110,600 |
2016/02/03 | 650 | 667 | 637 | 655 | 55,900 |
2016/02/02 | 666 | 675 | 643 | 650 | 57,500 |
2016/02/01 | 670 | 671 | 662 | 669 | 36,600 |
2016/01/29 | 652 | 663 | 639 | 663 | 63,500 |
2016/01/28 | 641 | 654 | 640 | 648 | 43,300 |
2016/01/27 | 646 | 646 | 638 | 643 | 36,800 |
2016/01/26 | 632 | 634 | 625 | 626 | 33,300 |
2016/01/25 | 632 | 638 | 627 | 632 | 16,400 |
2016/01/22 | 604 | 625 | 604 | 625 | 24,600 |
2016/01/21 | 600 | 613 | 596 | 599 | 53,200 |
2016/01/20 | 604 | 615 | 604 | 608 | 41,800 |
2016/01/19 | 614 | 624 | 603 | 611 | 21,400 |
2016/01/18 | 607 | 620 | 605 | 614 | 17,800 |
2016/01/15 | 640 | 644 | 625 | 626 | 22,800 |
2016/01/14 | 637 | 637 | 622 | 633 | 45,800 |
2016/01/13 | 647 | 647 | 632 | 640 | 51,300 |
2016/01/12 | 647 | 652 | 627 | 637 | 170,500 |
2016/01/08 | 605 | 645 | 605 | 632 | 191,600 |
2016/01/07 | 588 | 603 | 583 | 597 | 42,600 |
2016/01/06 | 596 | 601 | 586 | 591 | 30,900 |
2016/01/05 | 600 | 609 | 598 | 600 | 16,800 |
2016/01/04 | 612 | 622 | 602 | 603 | 22,100 |