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
2005-12-301,0971,0971,0791,0793,9001,079
2005-12-291,0871,0911,0871,0906001,090
2005-12-281,0951,0951,0801,0802,6001,080
2005-12-271,0951,0951,0801,0902,1001,090
2005-12-261,0921,1001,0801,0963,9001,096
2005-12-221,1001,1011,0881,0883,2001,088
2005-12-211,1361,1381,1001,10018,5001,100
2005-12-201,0841,1201,0801,11620,6001,116
2005-12-191,0501,0511,0351,0352,0001,035
2005-12-161,0501,0501,0361,0456,4001,045
2005-12-151,0521,0551,0501,0506,1001,050
2005-12-141,0551,0621,0521,0523,4001,052
2005-12-131,0691,0691,0461,0524,4001,052
2005-12-121,0801,0801,0671,0672,1001,067
2005-12-091,0651,0821,0651,0664,5001,066
2005-12-081,0691,0891,0511,0795,8001,079
2005-12-071,0601,0741,0601,0742,5001,074
2005-12-061,0591,0811,0511,0612,5001,061
2005-12-051,0881,0881,0461,0693,0001,069
2005-12-021,0741,0741,0571,0726,5001,072
2005-12-011,0631,0801,0501,0556,1001,055
2005-11-301,1201,1201,0701,0795,3001,079
2005-11-291,1061,1061,0951,0952,6001,095
2005-11-281,1191,1191,1001,1013,0001,101
2005-11-251,1201,1201,1051,1062,6001,106
2005-11-241,1501,1501,1121,1128,5001,112
2005-11-221,1001,1201,0991,1052,3001,105
2005-11-211,1061,1201,0751,1007,2001,100

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