4187 大阪有機化学工業(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-296316326296324,700632
2006-12-286536536416462,700646
2006-12-276406476356471,700647
2006-12-266416416316314,400631
2006-12-256356456356452,400645
2006-12-226406406376373,300637
2006-12-216526556406409,900640
2006-12-20660660652652800652
2006-12-196706706556631,300663
2006-12-186526626526621,200662
2006-12-15658658654654400654
2006-12-146686696486482,900648
2006-12-136556556426427,100642
2006-12-126566606506505,100650
2006-12-116616616516531,300653
2006-12-086706886506515,700651
2006-12-076606616516612,600661
2006-12-066706706606601,900660
2006-12-05673673660660900660
2006-12-04669669663663300663
2006-12-01660660657659300659
2006-11-306696706606601,900660
2006-11-296476516456492,200649
2006-11-28633633633633500633
2006-11-27650650650650200650
2006-11-21650650650650200650
2006-11-206616616406401,200640
2006-11-17656662652662600662
2006-11-166706706636631,500663
2006-11-156946946686681,700668
2006-11-146946946856901,600690
2006-11-136696956696951,000695
2006-11-106756756466553,400655
2006-11-097017016726722,400672
2006-11-087107107017011,700701
2006-11-077337337117111,400711
2006-11-06738738726736500736
2006-11-02735735735735400735
2006-11-017467507357351,100735
2006-10-317687727507552,900755
2006-10-307657767657731,900773
2006-10-277687687627622,100762
2006-10-267747757717721,800772
2006-10-257747747637652,700765
2006-10-247747777657692,000769
2006-10-237887887617686,700768
2006-10-20799799798798800798
2006-10-198028127997992,300799
2006-10-18804804802802700802
2006-10-17804804802802400802
2006-10-168128148048041,000804
2006-10-137998077998021,000802
2006-10-128138138008001,400800
2006-10-118158228158151,200815
2006-10-10832832820820600820
2006-10-068448658328322,200832
2006-10-05846856834834900834
2006-10-048228378228372,000837
2006-10-03832832832832400832
2006-10-02836836836836100836
2006-09-298358378218301,500830
2006-09-28832832832832300832
2006-09-27843843843843100843
2006-09-26845845845845100845
2006-09-258318368318362,200836
2006-09-22823823823823100823
2006-09-21826834826833400833
2006-09-208358368358361,300836
2006-09-198488488328353,000835
2006-09-158508588468541,000854
2006-09-14846847846847400847
2006-09-138428428308352,000835
2006-09-128258428258423,300842
2006-09-11845845845845400845
2006-09-08825839825839400839
2006-09-078208258148251,100825
2006-09-06820820815820900820
2006-09-04801801801801100801
2006-09-017958057958001,600800
2006-08-317998137937991,400799
2006-08-29800800800800200800
2006-08-28810815806806400806
2006-08-258128128058051,400805
2006-08-23814814814814200814
2006-08-22816816814814900814
2006-08-21815815805815900815
2006-08-18803808803805400805
2006-08-17813813813813300813
2006-08-168128308008021,100802
2006-08-15802802802802100802
2006-08-14782782782782200782
2006-08-117917957917921,200792
2006-08-10799799794794600794
2006-08-09805805805805200805
2006-08-08803804800800700800
2006-08-04817817817817100817
2006-08-02801801801801100801
2006-07-31791811791811400811
2006-07-28766766766766100766
2006-07-27778790778780600780
2006-07-25780780776776500776
2006-07-24776776776776100776
2006-07-217847847837831,600783
2006-07-20788790788790200790
2006-07-197847847807801,900780
2006-07-188098097857852,600785
2006-07-148228228098091,100809
2006-07-12832832832832800832
2006-07-118358458328322,200832
2006-07-108598708598701,000870
2006-07-078498508498491,700849
2006-07-06847847847847300847
2006-07-05844846844846300846
2006-07-03860860860860200860
2006-06-30842854837854400854
2006-06-29837837825825400825
2006-06-28817827817827300827
2006-06-27820820820820100820
2006-06-23837837830830300830
2006-06-22839841839841400841
2006-06-21839839839839800839
2006-06-20840840840840400840
2006-06-198548548548542,000854
2006-06-168608608348341,700834
2006-06-158098208088201,000820
2006-06-14805805805805100805
2006-06-13810810803803800803
2006-06-12791791791791100791
2006-06-09800800790790800790
2006-06-088098098038062,900806
2006-06-078408428378403,700840
2006-06-06840840840840200840
2006-06-058508608418511,700851
2006-06-028548547988203,000820
2006-06-01879888879888300888
2006-05-318799148609142,500914
2006-05-30900900895895300895
2006-05-299109108959001,100900
2006-05-259129129059051,600905
2006-05-24909910902902600902
2006-05-23902914902910500910
2006-05-229349349149141,100914
2006-05-19914914914914300914
2006-05-18905915905915200915
2006-05-179229229009005,300900
2006-05-169609709309301,200930
2006-05-15965965960960800960
2006-05-129509759509624,100962
2006-05-1198199596098012,100980
2006-05-109271,01592798054,300980
2006-05-099119179069171,200917
2006-05-089239299149251,300925
2006-05-029219229219221,500922
2006-05-01937937925925400925
2006-04-289289299259292,600929
2006-04-27919924919924700924
2006-04-26914915914914400914
2006-04-259189189009073,400907
2006-04-249599599119186,000918
2006-04-21970970954954200954
2006-04-209569639539631,400963
2006-04-19950960950953800953
2006-04-189509649429591,600959
2006-04-179759759409451,900945
2006-04-149709759679751,400975
2006-04-139539539479501,900950
2006-04-129599609499493,100949
2006-04-119709709509503,700950
2006-04-109749759739731,500973
2006-04-079889889819812,000981
2006-04-069889889819882,200988
2006-04-059889899829895,900989
2006-04-049749879709827,500982
2006-04-039709719509694,200969
2006-03-3196097294496010,700960
2006-03-309359509359506,800950
2006-03-299279319209252,900925
2006-03-289219219129173,200917
2006-03-279239239219213,300921
2006-03-249219319179173,800917
2006-03-239309309199202,200920
2006-03-229259359209302,700930
2006-03-209389389209215,600921
2006-03-179359389189385,400938
2006-03-169519549309306,500930
2006-03-159689709409408,900940
2006-03-149419549219545,300954
2006-03-139009109009061,000906
2006-03-108809008808852,700885
2006-03-09890891890891200891
2006-03-08885887880886600886
2006-03-078868878818815,100881
2006-03-068989088828823,200882
2006-03-039179179009082,800908
2006-03-029079359079282,600928
2006-03-019109209059121,500912
2006-02-289319319159202,000920
2006-02-279349459339402,800940
2006-02-249299299059252,700925
2006-02-239409409159206,300920
2006-02-228899208719208,700920
2006-02-218818918708703,000870
2006-02-209019018718913,200891
2006-02-179199209009013,700901
2006-02-169299309119153,100915
2006-02-159279299209294,200929
2006-02-149209289019205,800920
2006-02-1394595892092011,000920
2006-02-109519679409427,600942
2006-02-0998398395095114,600951
2006-02-089859959829822,800982
2006-02-079929949859856,900985
2006-02-061,0011,0019829959,300995
2006-02-039919999859997,200999
2006-02-021,0151,01598198119,700981
2006-02-011,0141,0291,0081,0157,3001,015
2006-01-311,0201,0401,0151,0155,1001,015
2006-01-301,0251,0301,0131,0134,8001,013
2006-01-271,0111,0191,0111,0154,3001,015
2006-01-269901,0109901,0002,9001,000
2006-01-251,0021,0029909905,200990
2006-01-249821,0459821,0007,6001,000
2006-01-231,0491,0499801,0024,9001,002
2006-01-201,0521,0551,0301,0551,7001,055
2006-01-191,0401,0601,0221,0493,4001,049
2006-01-181,0781,0789569807,300980
2006-01-171,0801,0851,0801,0804,4001,080
2006-01-161,0961,1001,0851,1009,7001,100
2006-01-131,1151,1251,0951,1007,5001,100
2006-01-121,0851,1001,0801,1005,1001,100
2006-01-111,0851,0851,0701,0845,4001,084
2006-01-101,0701,0871,0651,0703,4001,070
2006-01-061,0711,0711,0621,0631,7001,063
2006-01-051,0981,0981,0521,0534,5001,053
2006-01-041,0791,0791,0641,0782,0001,078

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