4187 大阪有機化学工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,097 | 1,097 | 1,079 | 1,079 | 3,900 | 1,079 |
| 2005-12-29 | 1,087 | 1,091 | 1,087 | 1,090 | 600 | 1,090 |
| 2005-12-28 | 1,095 | 1,095 | 1,080 | 1,080 | 2,600 | 1,080 |
| 2005-12-27 | 1,095 | 1,095 | 1,080 | 1,090 | 2,100 | 1,090 |
| 2005-12-26 | 1,092 | 1,100 | 1,080 | 1,096 | 3,900 | 1,096 |
| 2005-12-22 | 1,100 | 1,101 | 1,088 | 1,088 | 3,200 | 1,088 |
| 2005-12-21 | 1,136 | 1,138 | 1,100 | 1,100 | 18,500 | 1,100 |
| 2005-12-20 | 1,084 | 1,120 | 1,080 | 1,116 | 20,600 | 1,116 |
| 2005-12-19 | 1,050 | 1,051 | 1,035 | 1,035 | 2,000 | 1,035 |
| 2005-12-16 | 1,050 | 1,050 | 1,036 | 1,045 | 6,400 | 1,045 |
| 2005-12-15 | 1,052 | 1,055 | 1,050 | 1,050 | 6,100 | 1,050 |
| 2005-12-14 | 1,055 | 1,062 | 1,052 | 1,052 | 3,400 | 1,052 |
| 2005-12-13 | 1,069 | 1,069 | 1,046 | 1,052 | 4,400 | 1,052 |
| 2005-12-12 | 1,080 | 1,080 | 1,067 | 1,067 | 2,100 | 1,067 |
| 2005-12-09 | 1,065 | 1,082 | 1,065 | 1,066 | 4,500 | 1,066 |
| 2005-12-08 | 1,069 | 1,089 | 1,051 | 1,079 | 5,800 | 1,079 |
| 2005-12-07 | 1,060 | 1,074 | 1,060 | 1,074 | 2,500 | 1,074 |
| 2005-12-06 | 1,059 | 1,081 | 1,051 | 1,061 | 2,500 | 1,061 |
| 2005-12-05 | 1,088 | 1,088 | 1,046 | 1,069 | 3,000 | 1,069 |
| 2005-12-02 | 1,074 | 1,074 | 1,057 | 1,072 | 6,500 | 1,072 |
| 2005-12-01 | 1,063 | 1,080 | 1,050 | 1,055 | 6,100 | 1,055 |
| 2005-11-30 | 1,120 | 1,120 | 1,070 | 1,079 | 5,300 | 1,079 |
| 2005-11-29 | 1,106 | 1,106 | 1,095 | 1,095 | 2,600 | 1,095 |
| 2005-11-28 | 1,119 | 1,119 | 1,100 | 1,101 | 3,000 | 1,101 |
| 2005-11-25 | 1,120 | 1,120 | 1,105 | 1,106 | 2,600 | 1,106 |
| 2005-11-24 | 1,150 | 1,150 | 1,112 | 1,112 | 8,500 | 1,112 |
| 2005-11-22 | 1,100 | 1,120 | 1,099 | 1,105 | 2,300 | 1,105 |
| 2005-11-21 | 1,106 | 1,120 | 1,075 | 1,100 | 7,200 | 1,100 |
分割・併合履歴 ： [2004-11-25]1株→2株 [1989-11-27]1株→1.1株 [1987-11-26]1株→1.1株
