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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,342 | 1,369 | 1,330 | 1,365 | 204,800 |
| 2017/12/28 | 1,380 | 1,380 | 1,322 | 1,346 | 494,200 |
| 2017/12/27 | 1,287 | 1,296 | 1,279 | 1,292 | 93,400 |
| 2017/12/26 | 1,294 | 1,305 | 1,286 | 1,292 | 83,100 |
| 2017/12/25 | 1,293 | 1,295 | 1,276 | 1,294 | 87,700 |
| 2017/12/22 | 1,286 | 1,301 | 1,279 | 1,293 | 113,600 |
| 2017/12/21 | 1,290 | 1,301 | 1,280 | 1,297 | 116,500 |
| 2017/12/20 | 1,274 | 1,307 | 1,270 | 1,303 | 142,700 |
| 2017/12/19 | 1,292 | 1,292 | 1,271 | 1,281 | 99,100 |
| 2017/12/18 | 1,250 | 1,294 | 1,250 | 1,292 | 150,500 |
| 2017/12/15 | 1,242 | 1,245 | 1,230 | 1,244 | 65,800 |
| 2017/12/14 | 1,226 | 1,243 | 1,226 | 1,242 | 72,600 |
| 2017/12/13 | 1,262 | 1,264 | 1,215 | 1,231 | 162,900 |
| 2017/12/12 | 1,280 | 1,280 | 1,259 | 1,261 | 87,500 |
| 2017/12/11 | 1,276 | 1,281 | 1,263 | 1,281 | 67,600 |
| 2017/12/08 | 1,257 | 1,281 | 1,256 | 1,275 | 119,300 |
| 2017/12/07 | 1,250 | 1,287 | 1,250 | 1,287 | 66,800 |
| 2017/12/06 | 1,280 | 1,280 | 1,244 | 1,247 | 123,100 |
| 2017/12/05 | 1,293 | 1,295 | 1,279 | 1,281 | 76,900 |
| 2017/12/04 | 1,305 | 1,314 | 1,295 | 1,302 | 96,900 |
| 2017/12/01 | 1,322 | 1,332 | 1,306 | 1,312 | 51,600 |
| 2017/11/30 | 1,321 | 1,348 | 1,311 | 1,321 | 121,800 |
| 2017/11/29 | 1,309 | 1,321 | 1,308 | 1,312 | 99,700 |
| 2017/11/28 | 1,340 | 1,340 | 1,306 | 1,307 | 127,200 |
| 2017/11/27 | 1,350 | 1,362 | 1,343 | 1,350 | 139,100 |
| 2017/11/24 | 1,336 | 1,349 | 1,326 | 1,341 | 102,300 |
| 2017/11/22 | 1,369 | 1,371 | 1,340 | 1,340 | 85,900 |
| 2017/11/21 | 1,348 | 1,363 | 1,343 | 1,361 | 78,800 |
| 2017/11/20 | 1,321 | 1,349 | 1,315 | 1,343 | 84,600 |
| 2017/11/17 | 1,339 | 1,339 | 1,314 | 1,320 | 75,300 |
| 2017/11/16 | 1,316 | 1,325 | 1,293 | 1,313 | 99,000 |
| 2017/11/15 | 1,363 | 1,368 | 1,313 | 1,313 | 137,100 |
| 2017/11/14 | 1,383 | 1,384 | 1,366 | 1,377 | 80,900 |
| 2017/11/13 | 1,372 | 1,404 | 1,365 | 1,395 | 105,100 |
| 2017/11/10 | 1,358 | 1,378 | 1,350 | 1,374 | 98,700 |
| 2017/11/09 | 1,372 | 1,384 | 1,346 | 1,364 | 124,900 |
| 2017/11/08 | 1,347 | 1,368 | 1,338 | 1,365 | 80,600 |
| 2017/11/07 | 1,359 | 1,359 | 1,349 | 1,353 | 66,400 |
| 2017/11/06 | 1,358 | 1,366 | 1,348 | 1,354 | 95,800 |
| 2017/11/02 | 1,350 | 1,362 | 1,328 | 1,361 | 120,200 |
| 2017/11/01 | 1,359 | 1,360 | 1,346 | 1,354 | 119,300 |
| 2017/10/31 | 1,354 | 1,368 | 1,343 | 1,357 | 73,200 |
| 2017/10/30 | 1,377 | 1,378 | 1,351 | 1,363 | 82,900 |
| 2017/10/27 | 1,360 | 1,374 | 1,351 | 1,370 | 118,900 |
| 2017/10/26 | 1,331 | 1,360 | 1,331 | 1,359 | 137,900 |
| 2017/10/25 | 1,329 | 1,342 | 1,318 | 1,334 | 174,900 |
| 2017/10/24 | 1,320 | 1,328 | 1,315 | 1,328 | 80,100 |
| 2017/10/23 | 1,311 | 1,319 | 1,300 | 1,319 | 122,300 |
| 2017/10/20 | 1,303 | 1,308 | 1,288 | 1,306 | 92,700 |
| 2017/10/19 | 1,281 | 1,296 | 1,280 | 1,296 | 77,500 |
| 2017/10/18 | 1,274 | 1,293 | 1,262 | 1,288 | 112,600 |
| 2017/10/17 | 1,288 | 1,293 | 1,271 | 1,272 | 131,500 |
| 2017/10/16 | 1,300 | 1,300 | 1,286 | 1,292 | 137,400 |
| 2017/10/13 | 1,307 | 1,311 | 1,278 | 1,292 | 183,500 |
| 2017/10/12 | 1,304 | 1,326 | 1,283 | 1,296 | 234,500 |
| 2017/10/11 | 1,366 | 1,366 | 1,303 | 1,304 | 442,400 |
| 2017/10/10 | 1,373 | 1,392 | 1,343 | 1,353 | 479,600 |
| 2017/10/06 | 1,397 | 1,440 | 1,394 | 1,433 | 215,500 |
| 2017/10/05 | 1,374 | 1,386 | 1,353 | 1,386 | 109,300 |
| 2017/10/04 | 1,408 | 1,415 | 1,380 | 1,384 | 90,900 |
| 2017/10/03 | 1,414 | 1,420 | 1,396 | 1,412 | 93,100 |
| 2017/10/02 | 1,397 | 1,409 | 1,387 | 1,408 | 60,000 |
| 2017/09/29 | 1,386 | 1,397 | 1,379 | 1,384 | 79,500 |
| 2017/09/28 | 1,397 | 1,407 | 1,383 | 1,387 | 61,000 |
| 2017/09/27 | 1,377 | 1,384 | 1,366 | 1,384 | 26,600 |
| 2017/09/26 | 1,370 | 1,380 | 1,358 | 1,380 | 44,900 |
| 2017/09/25 | 1,356 | 1,373 | 1,352 | 1,371 | 40,300 |
| 2017/09/22 | 1,368 | 1,371 | 1,346 | 1,354 | 103,100 |
| 2017/09/21 | 1,391 | 1,403 | 1,383 | 1,387 | 53,300 |
| 2017/09/20 | 1,407 | 1,415 | 1,385 | 1,391 | 54,500 |
| 2017/09/19 | 1,414 | 1,423 | 1,393 | 1,404 | 102,600 |
| 2017/09/15 | 1,331 | 1,387 | 1,330 | 1,384 | 102,200 |
| 2017/09/14 | 1,349 | 1,349 | 1,329 | 1,343 | 40,500 |
| 2017/09/13 | 1,340 | 1,347 | 1,327 | 1,346 | 32,100 |
| 2017/09/12 | 1,344 | 1,357 | 1,338 | 1,342 | 35,700 |
| 2017/09/11 | 1,327 | 1,337 | 1,320 | 1,335 | 43,700 |
| 2017/09/08 | 1,279 | 1,321 | 1,278 | 1,309 | 75,700 |
| 2017/09/07 | 1,297 | 1,313 | 1,274 | 1,292 | 75,100 |
| 2017/09/06 | 1,244 | 1,305 | 1,238 | 1,303 | 101,300 |
| 2017/09/05 | 1,321 | 1,328 | 1,266 | 1,274 | 115,000 |
| 2017/09/04 | 1,331 | 1,332 | 1,306 | 1,320 | 78,900 |
| 2017/09/01 | 1,344 | 1,356 | 1,331 | 1,353 | 62,000 |
| 2017/08/31 | 1,322 | 1,334 | 1,306 | 1,333 | 83,900 |
| 2017/08/30 | 1,318 | 1,324 | 1,301 | 1,312 | 76,300 |
| 2017/08/29 | 1,323 | 1,324 | 1,291 | 1,318 | 86,000 |
| 2017/08/28 | 1,319 | 1,344 | 1,315 | 1,340 | 91,400 |
| 2017/08/25 | 1,313 | 1,313 | 1,295 | 1,304 | 61,600 |
| 2017/08/24 | 1,291 | 1,315 | 1,286 | 1,305 | 96,200 |
| 2017/08/23 | 1,285 | 1,294 | 1,278 | 1,293 | 77,000 |
| 2017/08/22 | 1,272 | 1,272 | 1,253 | 1,268 | 39,700 |
| 2017/08/21 | 1,253 | 1,267 | 1,248 | 1,263 | 36,500 |
| 2017/08/18 | 1,251 | 1,267 | 1,245 | 1,251 | 79,800 |
| 2017/08/17 | 1,273 | 1,284 | 1,260 | 1,281 | 54,600 |
| 2017/08/16 | 1,256 | 1,276 | 1,251 | 1,273 | 51,900 |
| 2017/08/15 | 1,234 | 1,266 | 1,230 | 1,264 | 76,600 |
| 2017/08/14 | 1,240 | 1,242 | 1,215 | 1,231 | 91,200 |
| 2017/08/10 | 1,251 | 1,281 | 1,251 | 1,264 | 75,000 |
| 2017/08/09 | 1,256 | 1,277 | 1,252 | 1,259 | 107,800 |
| 2017/08/08 | 1,306 | 1,315 | 1,275 | 1,277 | 78,900 |
| 2017/08/07 | 1,272 | 1,309 | 1,272 | 1,308 | 95,300 |
| 2017/08/04 | 1,261 | 1,267 | 1,247 | 1,260 | 103,500 |
| 2017/08/03 | 1,288 | 1,293 | 1,264 | 1,270 | 90,600 |
| 2017/08/02 | 1,276 | 1,290 | 1,268 | 1,278 | 100,600 |
| 2017/08/01 | 1,282 | 1,306 | 1,264 | 1,285 | 158,200 |
| 2017/07/31 | 1,314 | 1,321 | 1,285 | 1,312 | 144,700 |
| 2017/07/28 | 1,330 | 1,333 | 1,306 | 1,314 | 133,400 |
| 2017/07/27 | 1,355 | 1,364 | 1,338 | 1,344 | 95,400 |
| 2017/07/26 | 1,396 | 1,397 | 1,336 | 1,345 | 178,000 |
| 2017/07/25 | 1,407 | 1,422 | 1,387 | 1,387 | 78,100 |
| 2017/07/24 | 1,430 | 1,437 | 1,387 | 1,405 | 142,700 |
| 2017/07/21 | 1,371 | 1,427 | 1,371 | 1,419 | 209,300 |
| 2017/07/20 | 1,362 | 1,384 | 1,360 | 1,370 | 124,800 |
| 2017/07/19 | 1,353 | 1,375 | 1,336 | 1,360 | 147,000 |
| 2017/07/18 | 1,324 | 1,379 | 1,318 | 1,354 | 217,400 |
| 2017/07/14 | 1,341 | 1,341 | 1,318 | 1,321 | 102,100 |
| 2017/07/13 | 1,366 | 1,380 | 1,319 | 1,324 | 187,700 |
| 2017/07/12 | 1,317 | 1,374 | 1,311 | 1,364 | 239,500 |
| 2017/07/11 | 1,325 | 1,345 | 1,311 | 1,325 | 188,800 |
| 2017/07/10 | 1,349 | 1,360 | 1,308 | 1,309 | 312,900 |
| 2017/07/07 | 1,351 | 1,399 | 1,345 | 1,349 | 502,600 |
| 2017/07/06 | 1,453 | 1,466 | 1,400 | 1,435 | 246,800 |
| 2017/07/05 | 1,428 | 1,450 | 1,410 | 1,441 | 136,300 |
| 2017/07/04 | 1,485 | 1,488 | 1,394 | 1,399 | 230,800 |
| 2017/07/03 | 1,427 | 1,505 | 1,426 | 1,488 | 210,900 |
| 2017/06/30 | 1,404 | 1,416 | 1,381 | 1,412 | 120,900 |
| 2017/06/29 | 1,420 | 1,429 | 1,403 | 1,414 | 128,100 |
| 2017/06/28 | 1,430 | 1,439 | 1,412 | 1,415 | 83,000 |
| 2017/06/27 | 1,433 | 1,437 | 1,421 | 1,427 | 52,900 |
| 2017/06/26 | 1,425 | 1,444 | 1,421 | 1,430 | 61,900 |
| 2017/06/23 | 1,433 | 1,450 | 1,402 | 1,425 | 102,600 |
| 2017/06/22 | 1,445 | 1,446 | 1,423 | 1,433 | 109,100 |
| 2017/06/21 | 1,440 | 1,464 | 1,435 | 1,440 | 111,200 |
| 2017/06/20 | 1,468 | 1,476 | 1,443 | 1,454 | 127,000 |
| 2017/06/19 | 1,461 | 1,485 | 1,449 | 1,468 | 147,900 |
| 2017/06/16 | 1,413 | 1,476 | 1,413 | 1,446 | 247,500 |
| 2017/06/15 | 1,445 | 1,445 | 1,390 | 1,413 | 183,200 |
| 2017/06/14 | 1,381 | 1,440 | 1,375 | 1,417 | 190,500 |
| 2017/06/13 | 1,350 | 1,382 | 1,350 | 1,362 | 108,600 |
| 2017/06/12 | 1,340 | 1,378 | 1,330 | 1,358 | 162,100 |
| 2017/06/09 | 1,323 | 1,342 | 1,316 | 1,331 | 132,800 |
| 2017/06/08 | 1,326 | 1,345 | 1,306 | 1,340 | 101,100 |
| 2017/06/07 | 1,300 | 1,337 | 1,295 | 1,326 | 92,900 |
| 2017/06/06 | 1,321 | 1,322 | 1,285 | 1,296 | 114,900 |
| 2017/06/05 | 1,325 | 1,338 | 1,310 | 1,321 | 62,100 |
| 2017/06/02 | 1,309 | 1,350 | 1,301 | 1,325 | 151,900 |
| 2017/06/01 | 1,278 | 1,300 | 1,275 | 1,293 | 97,400 |
| 2017/05/31 | 1,301 | 1,307 | 1,276 | 1,278 | 130,300 |
| 2017/05/30 | 1,315 | 1,315 | 1,262 | 1,306 | 181,800 |
| 2017/05/29 | 1,331 | 1,342 | 1,306 | 1,315 | 174,800 |
| 2017/05/26 | 1,264 | 1,342 | 1,257 | 1,342 | 352,300 |
| 2017/05/25 | 1,255 | 1,261 | 1,237 | 1,256 | 93,700 |
| 2017/05/24 | 1,241 | 1,264 | 1,237 | 1,244 | 145,200 |
| 2017/05/23 | 1,223 | 1,241 | 1,222 | 1,232 | 102,000 |
| 2017/05/22 | 1,242 | 1,242 | 1,223 | 1,228 | 80,800 |
| 2017/05/19 | 1,220 | 1,243 | 1,208 | 1,241 | 168,100 |
| 2017/05/18 | 1,200 | 1,229 | 1,192 | 1,217 | 154,300 |
| 2017/05/17 | 1,225 | 1,239 | 1,215 | 1,224 | 125,900 |
| 2017/05/16 | 1,248 | 1,250 | 1,204 | 1,233 | 187,100 |
| 2017/05/15 | 1,225 | 1,245 | 1,212 | 1,243 | 205,000 |
| 2017/05/12 | 1,213 | 1,227 | 1,204 | 1,225 | 109,900 |
| 2017/05/11 | 1,214 | 1,224 | 1,190 | 1,224 | 184,700 |
| 2017/05/10 | 1,222 | 1,227 | 1,202 | 1,214 | 175,800 |
| 2017/05/09 | 1,223 | 1,241 | 1,205 | 1,228 | 160,800 |
| 2017/05/08 | 1,237 | 1,241 | 1,212 | 1,219 | 232,500 |
| 2017/05/02 | 1,245 | 1,249 | 1,218 | 1,230 | 203,200 |
| 2017/05/01 | 1,302 | 1,312 | 1,222 | 1,232 | 367,400 |
| 2017/04/28 | 1,218 | 1,291 | 1,207 | 1,288 | 662,800 |
| 2017/04/27 | 1,219 | 1,219 | 1,184 | 1,188 | 222,900 |
| 2017/04/26 | 1,238 | 1,246 | 1,212 | 1,220 | 170,100 |
| 2017/04/25 | 1,219 | 1,255 | 1,207 | 1,233 | 327,100 |
| 2017/04/24 | 1,198 | 1,204 | 1,166 | 1,200 | 207,500 |
| 2017/04/21 | 1,195 | 1,197 | 1,151 | 1,175 | 362,000 |
| 2017/04/20 | 1,126 | 1,197 | 1,123 | 1,193 | 493,100 |
| 2017/04/19 | 1,093 | 1,123 | 1,085 | 1,112 | 191,600 |
| 2017/04/18 | 1,110 | 1,137 | 1,080 | 1,099 | 237,400 |
| 2017/04/17 | 1,084 | 1,123 | 1,060 | 1,114 | 233,900 |
| 2017/04/14 | 1,084 | 1,106 | 1,075 | 1,090 | 171,900 |
| 2017/04/13 | 1,066 | 1,107 | 1,046 | 1,101 | 336,500 |
| 2017/04/12 | 1,040 | 1,085 | 1,026 | 1,071 | 522,500 |
| 2017/04/11 | 986 | 1,110 | 981 | 1,059 | 1,720,400 |
| 2017/04/10 | 1,010 | 1,010 | 995 | 1,010 | 460,300 |
| 2017/04/07 | 855 | 880 | 854 | 860 | 69,200 |
| 2017/04/06 | 872 | 883 | 855 | 860 | 63,300 |
| 2017/04/05 | 886 | 891 | 871 | 875 | 38,200 |
| 2017/04/04 | 906 | 908 | 884 | 890 | 46,100 |
| 2017/04/03 | 914 | 914 | 901 | 907 | 43,500 |
| 2017/03/31 | 926 | 927 | 903 | 903 | 66,200 |
| 2017/03/30 | 913 | 926 | 913 | 920 | 50,800 |
| 2017/03/29 | 906 | 912 | 904 | 910 | 73,700 |
| 2017/03/28 | 904 | 905 | 897 | 905 | 48,900 |
| 2017/03/27 | 902 | 905 | 896 | 898 | 48,000 |
| 2017/03/24 | 888 | 911 | 887 | 902 | 49,600 |
| 2017/03/23 | 885 | 892 | 883 | 886 | 30,700 |
| 2017/03/22 | 904 | 904 | 883 | 884 | 64,600 |
| 2017/03/21 | 912 | 920 | 907 | 916 | 39,000 |
| 2017/03/17 | 912 | 920 | 911 | 920 | 27,400 |
| 2017/03/16 | 909 | 921 | 904 | 921 | 56,600 |
| 2017/03/15 | 931 | 931 | 912 | 912 | 81,800 |
| 2017/03/14 | 943 | 943 | 927 | 933 | 41,700 |
| 2017/03/13 | 953 | 953 | 943 | 943 | 46,400 |
| 2017/03/10 | 948 | 950 | 938 | 949 | 42,700 |
| 2017/03/09 | 947 | 948 | 936 | 945 | 28,500 |
| 2017/03/08 | 948 | 948 | 932 | 942 | 35,300 |
| 2017/03/07 | 959 | 959 | 946 | 948 | 45,800 |
| 2017/03/06 | 956 | 965 | 953 | 961 | 33,900 |
| 2017/03/03 | 970 | 971 | 956 | 960 | 68,600 |
| 2017/03/02 | 978 | 982 | 963 | 971 | 76,200 |
| 2017/03/01 | 980 | 980 | 954 | 972 | 54,800 |
| 2017/02/28 | 965 | 982 | 965 | 969 | 59,400 |
| 2017/02/27 | 979 | 981 | 965 | 966 | 62,200 |
| 2017/02/24 | 968 | 981 | 966 | 971 | 79,700 |
| 2017/02/23 | 967 | 978 | 967 | 973 | 63,200 |
| 2017/02/22 | 974 | 981 | 966 | 971 | 74,100 |
| 2017/02/21 | 974 | 983 | 961 | 974 | 93,300 |
| 2017/02/20 | 954 | 974 | 952 | 972 | 121,000 |
| 2017/02/17 | 940 | 953 | 930 | 947 | 67,000 |
| 2017/02/16 | 950 | 959 | 938 | 945 | 36,900 |
| 2017/02/15 | 956 | 960 | 948 | 950 | 62,500 |
| 2017/02/14 | 940 | 956 | 934 | 947 | 87,300 |
| 2017/02/13 | 925 | 941 | 925 | 934 | 82,900 |
| 2017/02/10 | 912 | 919 | 908 | 915 | 68,200 |
| 2017/02/09 | 900 | 920 | 900 | 912 | 98,800 |
| 2017/02/08 | 880 | 902 | 876 | 900 | 101,600 |
| 2017/02/07 | 890 | 891 | 874 | 883 | 70,400 |
| 2017/02/06 | 890 | 902 | 889 | 894 | 75,600 |
| 2017/02/03 | 896 | 903 | 881 | 884 | 55,100 |
| 2017/02/02 | 914 | 914 | 892 | 894 | 44,300 |
| 2017/02/01 | 902 | 913 | 887 | 911 | 64,200 |
| 2017/01/31 | 914 | 916 | 903 | 905 | 86,200 |
| 2017/01/30 | 922 | 925 | 908 | 916 | 107,100 |
| 2017/01/27 | 940 | 940 | 917 | 918 | 112,500 |
| 2017/01/26 | 948 | 948 | 931 | 940 | 81,200 |
| 2017/01/25 | 957 | 970 | 931 | 933 | 177,400 |
| 2017/01/24 | 928 | 953 | 923 | 950 | 143,400 |
| 2017/01/23 | 906 | 920 | 900 | 916 | 89,500 |
| 2017/01/20 | 911 | 916 | 900 | 911 | 140,300 |
| 2017/01/19 | 932 | 946 | 915 | 918 | 132,900 |
| 2017/01/18 | 942 | 942 | 915 | 928 | 161,900 |
| 2017/01/17 | 936 | 975 | 929 | 953 | 263,900 |
| 2017/01/16 | 963 | 966 | 929 | 937 | 400,100 |
| 2017/01/13 | 970 | 991 | 964 | 970 | 508,200 |
| 2017/01/12 | 1,012 | 1,023 | 995 | 1,022 | 177,900 |
| 2017/01/11 | 1,008 | 1,014 | 984 | 1,012 | 190,800 |
| 2017/01/10 | 1,050 | 1,055 | 990 | 1,010 | 276,900 |
| 2017/01/06 | 1,002 | 1,051 | 995 | 1,048 | 285,600 |
| 2017/01/05 | 1,001 | 1,006 | 991 | 998 | 141,500 |
| 2017/01/04 | 979 | 1,012 | 977 | 1,001 | 232,000 |