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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,097 | 1,109 | 1,078 | 1,084 | 45,100 |
| 2018/12/27 | 1,139 | 1,149 | 1,096 | 1,120 | 85,000 |
| 2018/12/26 | 1,036 | 1,084 | 1,032 | 1,075 | 91,400 |
| 2018/12/25 | 1,043 | 1,043 | 997 | 1,006 | 63,300 |
| 2018/12/21 | 1,065 | 1,086 | 1,050 | 1,055 | 84,400 |
| 2018/12/20 | 1,143 | 1,146 | 1,085 | 1,087 | 54,600 |
| 2018/12/19 | 1,162 | 1,164 | 1,144 | 1,150 | 27,900 |
| 2018/12/18 | 1,200 | 1,200 | 1,159 | 1,160 | 34,300 |
| 2018/12/17 | 1,250 | 1,258 | 1,206 | 1,209 | 35,000 |
| 2018/12/14 | 1,265 | 1,265 | 1,236 | 1,252 | 49,200 |
| 2018/12/13 | 1,274 | 1,284 | 1,262 | 1,276 | 31,900 |
| 2018/12/12 | 1,234 | 1,253 | 1,229 | 1,247 | 43,100 |
| 2018/12/11 | 1,289 | 1,298 | 1,223 | 1,223 | 48,500 |
| 2018/12/10 | 1,317 | 1,317 | 1,271 | 1,273 | 29,700 |
| 2018/12/07 | 1,346 | 1,355 | 1,320 | 1,331 | 28,100 |
| 2018/12/06 | 1,370 | 1,373 | 1,345 | 1,348 | 42,500 |
| 2018/12/05 | 1,365 | 1,393 | 1,362 | 1,375 | 32,700 |
| 2018/12/04 | 1,440 | 1,447 | 1,404 | 1,404 | 36,400 |
| 2018/12/03 | 1,408 | 1,445 | 1,395 | 1,436 | 47,400 |
| 2018/11/30 | 1,403 | 1,408 | 1,385 | 1,395 | 31,800 |
| 2018/11/29 | 1,397 | 1,427 | 1,389 | 1,403 | 62,700 |
| 2018/11/28 | 1,360 | 1,384 | 1,345 | 1,372 | 36,400 |
| 2018/11/27 | 1,378 | 1,388 | 1,366 | 1,381 | 57,600 |
| 2018/11/26 | 1,368 | 1,391 | 1,361 | 1,379 | 28,500 |
| 2018/11/22 | 1,380 | 1,389 | 1,360 | 1,377 | 24,800 |
| 2018/11/21 | 1,400 | 1,400 | 1,377 | 1,377 | 50,000 |
| 2018/11/20 | 1,390 | 1,425 | 1,377 | 1,422 | 38,500 |
| 2018/11/19 | 1,361 | 1,410 | 1,361 | 1,408 | 42,100 |
| 2018/11/16 | 1,354 | 1,385 | 1,350 | 1,363 | 31,800 |
| 2018/11/15 | 1,380 | 1,384 | 1,339 | 1,359 | 56,100 |
| 2018/11/14 | 1,411 | 1,419 | 1,386 | 1,386 | 24,200 |
| 2018/11/13 | 1,407 | 1,414 | 1,379 | 1,404 | 49,300 |
| 2018/11/12 | 1,445 | 1,453 | 1,424 | 1,431 | 29,800 |
| 2018/11/09 | 1,411 | 1,459 | 1,408 | 1,453 | 51,200 |
| 2018/11/08 | 1,436 | 1,448 | 1,416 | 1,418 | 45,300 |
| 2018/11/07 | 1,440 | 1,440 | 1,403 | 1,410 | 39,700 |
| 2018/11/06 | 1,400 | 1,426 | 1,389 | 1,425 | 46,500 |
| 2018/11/05 | 1,427 | 1,427 | 1,397 | 1,399 | 39,400 |
| 2018/11/02 | 1,404 | 1,426 | 1,392 | 1,425 | 63,100 |
| 2018/11/01 | 1,375 | 1,395 | 1,355 | 1,384 | 46,700 |
| 2018/10/31 | 1,402 | 1,416 | 1,374 | 1,381 | 57,400 |
| 2018/10/30 | 1,280 | 1,384 | 1,280 | 1,374 | 103,600 |
| 2018/10/29 | 1,325 | 1,344 | 1,281 | 1,282 | 65,900 |
| 2018/10/26 | 1,351 | 1,355 | 1,283 | 1,296 | 72,100 |
| 2018/10/25 | 1,359 | 1,359 | 1,318 | 1,321 | 69,900 |
| 2018/10/24 | 1,416 | 1,416 | 1,380 | 1,399 | 38,800 |
| 2018/10/23 | 1,447 | 1,447 | 1,401 | 1,403 | 60,000 |
| 2018/10/22 | 1,465 | 1,475 | 1,435 | 1,455 | 67,900 |
| 2018/10/19 | 1,448 | 1,494 | 1,448 | 1,467 | 66,500 |
| 2018/10/18 | 1,501 | 1,511 | 1,463 | 1,466 | 61,100 |
| 2018/10/17 | 1,498 | 1,507 | 1,483 | 1,489 | 58,600 |
| 2018/10/16 | 1,493 | 1,512 | 1,446 | 1,468 | 102,800 |
| 2018/10/15 | 1,530 | 1,539 | 1,501 | 1,502 | 86,000 |
| 2018/10/12 | 1,534 | 1,561 | 1,508 | 1,512 | 86,400 |
| 2018/10/11 | 1,520 | 1,585 | 1,511 | 1,537 | 134,000 |
| 2018/10/10 | 1,559 | 1,599 | 1,540 | 1,599 | 184,100 |
| 2018/10/09 | 1,578 | 1,620 | 1,555 | 1,580 | 410,800 |
| 2018/10/05 | 1,436 | 1,454 | 1,413 | 1,423 | 75,400 |
| 2018/10/04 | 1,440 | 1,445 | 1,418 | 1,442 | 40,300 |
| 2018/10/03 | 1,480 | 1,480 | 1,433 | 1,434 | 36,200 |
| 2018/10/02 | 1,484 | 1,515 | 1,473 | 1,475 | 55,800 |
| 2018/10/01 | 1,459 | 1,479 | 1,446 | 1,475 | 35,500 |
| 2018/09/28 | 1,450 | 1,469 | 1,436 | 1,457 | 34,400 |
| 2018/09/27 | 1,448 | 1,448 | 1,413 | 1,436 | 45,500 |
| 2018/09/26 | 1,448 | 1,459 | 1,401 | 1,449 | 55,000 |
| 2018/09/25 | 1,425 | 1,449 | 1,404 | 1,449 | 60,900 |
| 2018/09/21 | 1,344 | 1,417 | 1,344 | 1,406 | 73,700 |
| 2018/09/20 | 1,349 | 1,351 | 1,330 | 1,345 | 27,300 |
| 2018/09/19 | 1,330 | 1,351 | 1,329 | 1,347 | 39,700 |
| 2018/09/18 | 1,298 | 1,326 | 1,289 | 1,325 | 35,600 |
| 2018/09/14 | 1,277 | 1,305 | 1,263 | 1,304 | 52,500 |
| 2018/09/13 | 1,250 | 1,273 | 1,250 | 1,264 | 28,000 |
| 2018/09/12 | 1,279 | 1,282 | 1,242 | 1,263 | 53,200 |
| 2018/09/11 | 1,300 | 1,301 | 1,277 | 1,279 | 29,700 |
| 2018/09/10 | 1,313 | 1,313 | 1,285 | 1,291 | 31,100 |
| 2018/09/07 | 1,323 | 1,325 | 1,290 | 1,306 | 36,600 |
| 2018/09/06 | 1,346 | 1,346 | 1,321 | 1,322 | 30,800 |
| 2018/09/05 | 1,361 | 1,364 | 1,349 | 1,349 | 26,300 |
| 2018/09/04 | 1,382 | 1,382 | 1,368 | 1,368 | 15,200 |
| 2018/09/03 | 1,390 | 1,390 | 1,367 | 1,382 | 29,100 |
| 2018/08/31 | 1,382 | 1,405 | 1,378 | 1,391 | 21,300 |
| 2018/08/30 | 1,396 | 1,396 | 1,382 | 1,395 | 24,200 |
| 2018/08/29 | 1,383 | 1,399 | 1,381 | 1,389 | 17,300 |
| 2018/08/28 | 1,411 | 1,414 | 1,390 | 1,390 | 21,800 |
| 2018/08/27 | 1,375 | 1,401 | 1,364 | 1,386 | 39,300 |
| 2018/08/24 | 1,330 | 1,377 | 1,327 | 1,373 | 44,800 |
| 2018/08/23 | 1,306 | 1,322 | 1,306 | 1,319 | 29,300 |
| 2018/08/22 | 1,275 | 1,310 | 1,275 | 1,306 | 33,600 |
| 2018/08/21 | 1,300 | 1,304 | 1,281 | 1,284 | 37,400 |
| 2018/08/20 | 1,326 | 1,329 | 1,301 | 1,301 | 35,400 |
| 2018/08/17 | 1,329 | 1,330 | 1,314 | 1,320 | 33,700 |
| 2018/08/16 | 1,341 | 1,341 | 1,315 | 1,320 | 47,300 |
| 2018/08/15 | 1,389 | 1,399 | 1,352 | 1,358 | 32,800 |
| 2018/08/14 | 1,380 | 1,391 | 1,376 | 1,391 | 33,700 |
| 2018/08/13 | 1,398 | 1,401 | 1,372 | 1,380 | 43,900 |
| 2018/08/10 | 1,443 | 1,446 | 1,409 | 1,412 | 46,100 |
| 2018/08/09 | 1,430 | 1,455 | 1,424 | 1,449 | 24,500 |
| 2018/08/08 | 1,432 | 1,463 | 1,426 | 1,441 | 43,800 |
| 2018/08/07 | 1,412 | 1,437 | 1,396 | 1,435 | 28,600 |
| 2018/08/06 | 1,455 | 1,457 | 1,419 | 1,420 | 56,900 |
| 2018/08/03 | 1,508 | 1,508 | 1,464 | 1,466 | 29,100 |
| 2018/08/02 | 1,498 | 1,526 | 1,490 | 1,504 | 47,200 |
| 2018/08/01 | 1,489 | 1,506 | 1,471 | 1,497 | 32,300 |
| 2018/07/31 | 1,495 | 1,498 | 1,465 | 1,489 | 49,200 |
| 2018/07/30 | 1,497 | 1,499 | 1,482 | 1,495 | 23,300 |
| 2018/07/27 | 1,490 | 1,503 | 1,486 | 1,496 | 30,400 |
| 2018/07/26 | 1,476 | 1,497 | 1,475 | 1,489 | 45,100 |
| 2018/07/25 | 1,472 | 1,472 | 1,452 | 1,462 | 43,600 |
| 2018/07/24 | 1,445 | 1,474 | 1,438 | 1,462 | 51,800 |
| 2018/07/23 | 1,433 | 1,457 | 1,422 | 1,435 | 45,800 |
| 2018/07/20 | 1,434 | 1,446 | 1,428 | 1,444 | 61,000 |
| 2018/07/19 | 1,429 | 1,440 | 1,425 | 1,435 | 42,000 |
| 2018/07/18 | 1,422 | 1,427 | 1,411 | 1,420 | 38,600 |
| 2018/07/17 | 1,393 | 1,413 | 1,389 | 1,405 | 44,400 |
| 2018/07/13 | 1,381 | 1,398 | 1,357 | 1,390 | 126,300 |
| 2018/07/12 | 1,405 | 1,412 | 1,387 | 1,387 | 77,100 |
| 2018/07/11 | 1,388 | 1,410 | 1,377 | 1,403 | 107,200 |
| 2018/07/10 | 1,382 | 1,391 | 1,373 | 1,380 | 76,600 |
| 2018/07/09 | 1,368 | 1,395 | 1,334 | 1,389 | 94,000 |
| 2018/07/06 | 1,433 | 1,449 | 1,343 | 1,375 | 172,400 |
| 2018/07/05 | 1,439 | 1,449 | 1,382 | 1,393 | 94,700 |
| 2018/07/04 | 1,400 | 1,441 | 1,398 | 1,439 | 88,100 |
| 2018/07/03 | 1,446 | 1,446 | 1,398 | 1,417 | 61,300 |
| 2018/07/02 | 1,460 | 1,478 | 1,436 | 1,438 | 64,100 |
| 2018/06/29 | 1,473 | 1,474 | 1,439 | 1,455 | 66,800 |
| 2018/06/28 | 1,486 | 1,486 | 1,463 | 1,474 | 56,100 |
| 2018/06/27 | 1,517 | 1,517 | 1,486 | 1,492 | 47,600 |
| 2018/06/26 | 1,489 | 1,498 | 1,460 | 1,498 | 46,800 |
| 2018/06/25 | 1,511 | 1,518 | 1,489 | 1,497 | 58,200 |
| 2018/06/22 | 1,466 | 1,513 | 1,453 | 1,512 | 101,600 |
| 2018/06/21 | 1,474 | 1,489 | 1,464 | 1,468 | 32,700 |
| 2018/06/20 | 1,473 | 1,482 | 1,435 | 1,478 | 56,300 |
| 2018/06/19 | 1,526 | 1,527 | 1,475 | 1,478 | 40,500 |
| 2018/06/18 | 1,534 | 1,534 | 1,492 | 1,528 | 59,800 |
| 2018/06/15 | 1,544 | 1,545 | 1,526 | 1,540 | 56,400 |
| 2018/06/14 | 1,540 | 1,540 | 1,522 | 1,536 | 38,000 |
| 2018/06/13 | 1,537 | 1,546 | 1,527 | 1,540 | 39,000 |
| 2018/06/12 | 1,545 | 1,550 | 1,520 | 1,546 | 64,500 |
| 2018/06/11 | 1,530 | 1,562 | 1,527 | 1,544 | 79,500 |
| 2018/06/08 | 1,509 | 1,527 | 1,505 | 1,527 | 117,500 |
| 2018/06/07 | 1,500 | 1,509 | 1,492 | 1,509 | 61,900 |
| 2018/06/06 | 1,478 | 1,491 | 1,469 | 1,490 | 71,600 |
| 2018/06/05 | 1,468 | 1,480 | 1,453 | 1,480 | 126,400 |
| 2018/06/04 | 1,429 | 1,440 | 1,413 | 1,438 | 49,900 |
| 2018/06/01 | 1,435 | 1,435 | 1,402 | 1,410 | 69,700 |
| 2018/05/31 | 1,449 | 1,454 | 1,435 | 1,444 | 39,900 |
| 2018/05/30 | 1,418 | 1,442 | 1,410 | 1,439 | 100,000 |
| 2018/05/29 | 1,437 | 1,452 | 1,417 | 1,448 | 101,100 |
| 2018/05/28 | 1,450 | 1,467 | 1,450 | 1,460 | 130,900 |
| 2018/05/25 | 1,470 | 1,481 | 1,444 | 1,450 | 43,400 |
| 2018/05/24 | 1,500 | 1,500 | 1,459 | 1,474 | 113,500 |
| 2018/05/23 | 1,501 | 1,509 | 1,495 | 1,506 | 69,900 |
| 2018/05/22 | 1,519 | 1,526 | 1,498 | 1,503 | 67,100 |
| 2018/05/21 | 1,496 | 1,526 | 1,495 | 1,518 | 98,800 |
| 2018/05/18 | 1,486 | 1,491 | 1,464 | 1,489 | 77,800 |
| 2018/05/17 | 1,487 | 1,490 | 1,473 | 1,483 | 54,900 |
| 2018/05/16 | 1,472 | 1,491 | 1,470 | 1,478 | 81,800 |
| 2018/05/15 | 1,478 | 1,478 | 1,453 | 1,471 | 73,700 |
| 2018/05/14 | 1,471 | 1,472 | 1,446 | 1,471 | 66,600 |
| 2018/05/11 | 1,450 | 1,472 | 1,444 | 1,470 | 61,300 |
| 2018/05/10 | 1,444 | 1,462 | 1,437 | 1,453 | 90,800 |
| 2018/05/09 | 1,436 | 1,447 | 1,422 | 1,444 | 92,900 |
| 2018/05/08 | 1,449 | 1,467 | 1,432 | 1,436 | 110,100 |
| 2018/05/07 | 1,434 | 1,443 | 1,427 | 1,431 | 103,200 |
| 2018/05/02 | 1,434 | 1,449 | 1,426 | 1,431 | 69,700 |
| 2018/05/01 | 1,430 | 1,431 | 1,407 | 1,421 | 105,200 |
| 2018/04/27 | 1,445 | 1,461 | 1,418 | 1,432 | 118,200 |
| 2018/04/26 | 1,469 | 1,482 | 1,440 | 1,445 | 337,500 |
| 2018/04/25 | 1,497 | 1,497 | 1,459 | 1,485 | 112,500 |
| 2018/04/24 | 1,536 | 1,541 | 1,496 | 1,502 | 99,000 |
| 2018/04/23 | 1,558 | 1,558 | 1,501 | 1,511 | 121,300 |
| 2018/04/20 | 1,578 | 1,582 | 1,541 | 1,542 | 117,700 |
| 2018/04/19 | 1,612 | 1,626 | 1,593 | 1,598 | 73,400 |
| 2018/04/18 | 1,588 | 1,620 | 1,581 | 1,606 | 64,100 |
| 2018/04/17 | 1,592 | 1,618 | 1,570 | 1,590 | 87,700 |
| 2018/04/16 | 1,640 | 1,648 | 1,595 | 1,607 | 91,400 |
| 2018/04/13 | 1,616 | 1,659 | 1,616 | 1,623 | 91,700 |
| 2018/04/12 | 1,640 | 1,652 | 1,611 | 1,624 | 90,900 |
| 2018/04/11 | 1,622 | 1,656 | 1,600 | 1,629 | 128,900 |
| 2018/04/10 | 1,600 | 1,638 | 1,576 | 1,631 | 330,300 |
| 2018/04/09 | 1,486 | 1,638 | 1,484 | 1,595 | 751,100 |
| 2018/04/06 | 1,429 | 1,429 | 1,409 | 1,416 | 107,700 |
| 2018/04/05 | 1,418 | 1,438 | 1,410 | 1,422 | 108,600 |
| 2018/04/04 | 1,418 | 1,418 | 1,380 | 1,401 | 102,100 |
| 2018/04/03 | 1,360 | 1,403 | 1,337 | 1,403 | 146,100 |
| 2018/04/02 | 1,385 | 1,385 | 1,364 | 1,375 | 60,700 |
| 2018/03/30 | 1,386 | 1,387 | 1,357 | 1,368 | 65,100 |
| 2018/03/29 | 1,376 | 1,388 | 1,329 | 1,363 | 117,300 |
| 2018/03/28 | 1,351 | 1,372 | 1,342 | 1,372 | 72,300 |
| 2018/03/27 | 1,380 | 1,415 | 1,356 | 1,381 | 86,200 |
| 2018/03/26 | 1,306 | 1,351 | 1,290 | 1,351 | 147,200 |
| 2018/03/23 | 1,390 | 1,392 | 1,324 | 1,329 | 100,400 |
| 2018/03/22 | 1,418 | 1,431 | 1,393 | 1,407 | 94,100 |
| 2018/03/20 | 1,411 | 1,421 | 1,396 | 1,421 | 72,000 |
| 2018/03/19 | 1,465 | 1,484 | 1,429 | 1,438 | 94,900 |
| 2018/03/16 | 1,511 | 1,515 | 1,464 | 1,465 | 121,800 |
| 2018/03/15 | 1,522 | 1,540 | 1,495 | 1,511 | 111,500 |
| 2018/03/14 | 1,521 | 1,546 | 1,514 | 1,541 | 38,500 |
| 2018/03/13 | 1,538 | 1,543 | 1,520 | 1,543 | 58,100 |
| 2018/03/12 | 1,545 | 1,563 | 1,521 | 1,536 | 68,100 |
| 2018/03/09 | 1,536 | 1,545 | 1,499 | 1,516 | 59,300 |
| 2018/03/08 | 1,525 | 1,531 | 1,503 | 1,514 | 54,200 |
| 2018/03/07 | 1,549 | 1,557 | 1,503 | 1,511 | 77,200 |
| 2018/03/06 | 1,509 | 1,580 | 1,509 | 1,559 | 100,100 |
| 2018/03/05 | 1,536 | 1,541 | 1,489 | 1,493 | 108,300 |
| 2018/03/02 | 1,525 | 1,562 | 1,525 | 1,536 | 109,200 |
| 2018/03/01 | 1,566 | 1,569 | 1,537 | 1,554 | 68,400 |
| 2018/02/28 | 1,557 | 1,592 | 1,557 | 1,567 | 70,200 |
| 2018/02/27 | 1,560 | 1,573 | 1,546 | 1,557 | 82,800 |
| 2018/02/26 | 1,599 | 1,605 | 1,551 | 1,556 | 87,100 |
| 2018/02/23 | 1,548 | 1,579 | 1,531 | 1,566 | 87,400 |
| 2018/02/22 | 1,541 | 1,546 | 1,511 | 1,531 | 77,200 |
| 2018/02/21 | 1,566 | 1,590 | 1,548 | 1,559 | 66,900 |
| 2018/02/20 | 1,556 | 1,580 | 1,539 | 1,566 | 112,000 |
| 2018/02/19 | 1,621 | 1,621 | 1,531 | 1,544 | 123,200 |
| 2018/02/16 | 1,525 | 1,540 | 1,509 | 1,521 | 103,400 |
| 2018/02/15 | 1,493 | 1,524 | 1,486 | 1,495 | 128,800 |
| 2018/02/14 | 1,544 | 1,544 | 1,469 | 1,485 | 105,100 |
| 2018/02/13 | 1,571 | 1,583 | 1,543 | 1,544 | 101,500 |
| 2018/02/09 | 1,475 | 1,534 | 1,471 | 1,531 | 138,800 |
| 2018/02/08 | 1,556 | 1,598 | 1,556 | 1,578 | 89,000 |
| 2018/02/07 | 1,616 | 1,635 | 1,552 | 1,553 | 143,500 |
| 2018/02/06 | 1,557 | 1,600 | 1,504 | 1,547 | 264,000 |
| 2018/02/05 | 1,671 | 1,683 | 1,649 | 1,671 | 184,300 |
| 2018/02/02 | 1,729 | 1,746 | 1,700 | 1,705 | 130,500 |
| 2018/02/01 | 1,715 | 1,729 | 1,696 | 1,725 | 177,000 |
| 2018/01/31 | 1,715 | 1,745 | 1,688 | 1,721 | 134,200 |
| 2018/01/30 | 1,772 | 1,781 | 1,718 | 1,721 | 131,900 |
| 2018/01/29 | 1,728 | 1,767 | 1,725 | 1,761 | 160,900 |
| 2018/01/26 | 1,745 | 1,756 | 1,724 | 1,728 | 98,300 |
| 2018/01/25 | 1,753 | 1,784 | 1,730 | 1,730 | 153,700 |
| 2018/01/24 | 1,783 | 1,797 | 1,725 | 1,742 | 182,300 |
| 2018/01/23 | 1,790 | 1,809 | 1,773 | 1,787 | 187,700 |
| 2018/01/22 | 1,765 | 1,798 | 1,736 | 1,795 | 215,400 |
| 2018/01/19 | 1,726 | 1,780 | 1,712 | 1,770 | 178,300 |
| 2018/01/18 | 1,755 | 1,763 | 1,725 | 1,733 | 202,600 |
| 2018/01/17 | 1,700 | 1,745 | 1,695 | 1,738 | 277,400 |
| 2018/01/16 | 1,749 | 1,749 | 1,705 | 1,733 | 323,300 |
| 2018/01/15 | 1,676 | 1,810 | 1,676 | 1,767 | 1,530,400 |
| 2018/01/12 | 1,600 | 1,667 | 1,580 | 1,667 | 1,058,500 |
| 2018/01/11 | 1,400 | 1,400 | 1,349 | 1,367 | 300,900 |
| 2018/01/10 | 1,390 | 1,407 | 1,379 | 1,388 | 174,300 |
| 2018/01/09 | 1,418 | 1,424 | 1,388 | 1,390 | 165,000 |
| 2018/01/05 | 1,387 | 1,418 | 1,383 | 1,417 | 210,900 |
| 2018/01/04 | 1,385 | 1,388 | 1,357 | 1,387 | 156,200 |