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
2006-12-29	631	632	629	632	4,700	632
2006-12-28	653	653	641	646	2,700	646
2006-12-27	640	647	635	647	1,700	647
2006-12-26	641	641	631	631	4,400	631
2006-12-25	635	645	635	645	2,400	645
2006-12-22	640	640	637	637	3,300	637
2006-12-21	652	655	640	640	9,900	640
2006-12-20	660	660	652	652	800	652
2006-12-19	670	670	655	663	1,300	663
2006-12-18	652	662	652	662	1,200	662
2006-12-15	658	658	654	654	400	654
2006-12-14	668	669	648	648	2,900	648
2006-12-13	655	655	642	642	7,100	642
2006-12-12	656	660	650	650	5,100	650
2006-12-11	661	661	651	653	1,300	653
2006-12-08	670	688	650	651	5,700	651
2006-12-07	660	661	651	661	2,600	661
2006-12-06	670	670	660	660	1,900	660
2006-12-05	673	673	660	660	900	660
2006-12-04	669	669	663	663	300	663
2006-12-01	660	660	657	659	300	659
2006-11-30	669	670	660	660	1,900	660
2006-11-29	647	651	645	649	2,200	649
2006-11-28	633	633	633	633	500	633
2006-11-27	650	650	650	650	200	650
2006-11-21	650	650	650	650	200	650
2006-11-20	661	661	640	640	1,200	640
2006-11-17	656	662	652	662	600	662
2006-11-16	670	670	663	663	1,500	663
2006-11-15	694	694	668	668	1,700	668
2006-11-14	694	694	685	690	1,600	690
2006-11-13	669	695	669	695	1,000	695
2006-11-10	675	675	646	655	3,400	655
2006-11-09	701	701	672	672	2,400	672
2006-11-08	710	710	701	701	1,700	701
2006-11-07	733	733	711	711	1,400	711
2006-11-06	738	738	726	736	500	736
2006-11-02	735	735	735	735	400	735
2006-11-01	746	750	735	735	1,100	735
2006-10-31	768	772	750	755	2,900	755
2006-10-30	765	776	765	773	1,900	773
2006-10-27	768	768	762	762	2,100	762
2006-10-26	774	775	771	772	1,800	772
2006-10-25	774	774	763	765	2,700	765
2006-10-24	774	777	765	769	2,000	769
2006-10-23	788	788	761	768	6,700	768
2006-10-20	799	799	798	798	800	798
2006-10-19	802	812	799	799	2,300	799
2006-10-18	804	804	802	802	700	802
2006-10-17	804	804	802	802	400	802
2006-10-16	812	814	804	804	1,000	804
2006-10-13	799	807	799	802	1,000	802
2006-10-12	813	813	800	800	1,400	800
2006-10-11	815	822	815	815	1,200	815
2006-10-10	832	832	820	820	600	820
2006-10-06	844	865	832	832	2,200	832
2006-10-05	846	856	834	834	900	834
2006-10-04	822	837	822	837	2,000	837
2006-10-03	832	832	832	832	400	832
2006-10-02	836	836	836	836	100	836
2006-09-29	835	837	821	830	1,500	830
2006-09-28	832	832	832	832	300	832
2006-09-27	843	843	843	843	100	843
2006-09-26	845	845	845	845	100	845
2006-09-25	831	836	831	836	2,200	836
2006-09-22	823	823	823	823	100	823
2006-09-21	826	834	826	833	400	833
2006-09-20	835	836	835	836	1,300	836
2006-09-19	848	848	832	835	3,000	835
2006-09-15	850	858	846	854	1,000	854
2006-09-14	846	847	846	847	400	847
2006-09-13	842	842	830	835	2,000	835
2006-09-12	825	842	825	842	3,300	842
2006-09-11	845	845	845	845	400	845
2006-09-08	825	839	825	839	400	839
2006-09-07	820	825	814	825	1,100	825
2006-09-06	820	820	815	820	900	820
2006-09-04	801	801	801	801	100	801
2006-09-01	795	805	795	800	1,600	800
2006-08-31	799	813	793	799	1,400	799
2006-08-29	800	800	800	800	200	800
2006-08-28	810	815	806	806	400	806
2006-08-25	812	812	805	805	1,400	805
2006-08-23	814	814	814	814	200	814
2006-08-22	816	816	814	814	900	814
2006-08-21	815	815	805	815	900	815
2006-08-18	803	808	803	805	400	805
2006-08-17	813	813	813	813	300	813
2006-08-16	812	830	800	802	1,100	802
2006-08-15	802	802	802	802	100	802
2006-08-14	782	782	782	782	200	782
2006-08-11	791	795	791	792	1,200	792
2006-08-10	799	799	794	794	600	794
2006-08-09	805	805	805	805	200	805
2006-08-08	803	804	800	800	700	800
2006-08-04	817	817	817	817	100	817
2006-08-02	801	801	801	801	100	801
2006-07-31	791	811	791	811	400	811
2006-07-28	766	766	766	766	100	766
2006-07-27	778	790	778	780	600	780
2006-07-25	780	780	776	776	500	776
2006-07-24	776	776	776	776	100	776
2006-07-21	784	784	783	783	1,600	783
2006-07-20	788	790	788	790	200	790
2006-07-19	784	784	780	780	1,900	780
2006-07-18	809	809	785	785	2,600	785
2006-07-14	822	822	809	809	1,100	809
2006-07-12	832	832	832	832	800	832
2006-07-11	835	845	832	832	2,200	832
2006-07-10	859	870	859	870	1,000	870
2006-07-07	849	850	849	849	1,700	849
2006-07-06	847	847	847	847	300	847
2006-07-05	844	846	844	846	300	846
2006-07-03	860	860	860	860	200	860
2006-06-30	842	854	837	854	400	854
2006-06-29	837	837	825	825	400	825
2006-06-28	817	827	817	827	300	827
2006-06-27	820	820	820	820	100	820
2006-06-23	837	837	830	830	300	830
2006-06-22	839	841	839	841	400	841
2006-06-21	839	839	839	839	800	839
2006-06-20	840	840	840	840	400	840
2006-06-19	854	854	854	854	2,000	854
2006-06-16	860	860	834	834	1,700	834
2006-06-15	809	820	808	820	1,000	820
2006-06-14	805	805	805	805	100	805
2006-06-13	810	810	803	803	800	803
2006-06-12	791	791	791	791	100	791
2006-06-09	800	800	790	790	800	790
2006-06-08	809	809	803	806	2,900	806
2006-06-07	840	842	837	840	3,700	840
2006-06-06	840	840	840	840	200	840
2006-06-05	850	860	841	851	1,700	851
2006-06-02	854	854	798	820	3,000	820
2006-06-01	879	888	879	888	300	888
2006-05-31	879	914	860	914	2,500	914
2006-05-30	900	900	895	895	300	895
2006-05-29	910	910	895	900	1,100	900
2006-05-25	912	912	905	905	1,600	905
2006-05-24	909	910	902	902	600	902
2006-05-23	902	914	902	910	500	910
2006-05-22	934	934	914	914	1,100	914
2006-05-19	914	914	914	914	300	914
2006-05-18	905	915	905	915	200	915
2006-05-17	922	922	900	900	5,300	900
2006-05-16	960	970	930	930	1,200	930
2006-05-15	965	965	960	960	800	960
2006-05-12	950	975	950	962	4,100	962
2006-05-11	981	995	960	980	12,100	980
2006-05-10	927	1,015	927	980	54,300	980
2006-05-09	911	917	906	917	1,200	917
2006-05-08	923	929	914	925	1,300	925
2006-05-02	921	922	921	922	1,500	922
2006-05-01	937	937	925	925	400	925
2006-04-28	928	929	925	929	2,600	929
2006-04-27	919	924	919	924	700	924
2006-04-26	914	915	914	914	400	914
2006-04-25	918	918	900	907	3,400	907
2006-04-24	959	959	911	918	6,000	918
2006-04-21	970	970	954	954	200	954
2006-04-20	956	963	953	963	1,400	963
2006-04-19	950	960	950	953	800	953
2006-04-18	950	964	942	959	1,600	959
2006-04-17	975	975	940	945	1,900	945
2006-04-14	970	975	967	975	1,400	975
2006-04-13	953	953	947	950	1,900	950
2006-04-12	959	960	949	949	3,100	949
2006-04-11	970	970	950	950	3,700	950
2006-04-10	974	975	973	973	1,500	973
2006-04-07	988	988	981	981	2,000	981
2006-04-06	988	988	981	988	2,200	988
2006-04-05	988	989	982	989	5,900	989
2006-04-04	974	987	970	982	7,500	982
2006-04-03	970	971	950	969	4,200	969
2006-03-31	960	972	944	960	10,700	960
2006-03-30	935	950	935	950	6,800	950
2006-03-29	927	931	920	925	2,900	925
2006-03-28	921	921	912	917	3,200	917
2006-03-27	923	923	921	921	3,300	921
2006-03-24	921	931	917	917	3,800	917
2006-03-23	930	930	919	920	2,200	920
2006-03-22	925	935	920	930	2,700	930
2006-03-20	938	938	920	921	5,600	921
2006-03-17	935	938	918	938	5,400	938
2006-03-16	951	954	930	930	6,500	930
2006-03-15	968	970	940	940	8,900	940
2006-03-14	941	954	921	954	5,300	954
2006-03-13	900	910	900	906	1,000	906
2006-03-10	880	900	880	885	2,700	885
2006-03-09	890	891	890	891	200	891
2006-03-08	885	887	880	886	600	886
2006-03-07	886	887	881	881	5,100	881
2006-03-06	898	908	882	882	3,200	882
2006-03-03	917	917	900	908	2,800	908
2006-03-02	907	935	907	928	2,600	928
2006-03-01	910	920	905	912	1,500	912
2006-02-28	931	931	915	920	2,000	920
2006-02-27	934	945	933	940	2,800	940
2006-02-24	929	929	905	925	2,700	925
2006-02-23	940	940	915	920	6,300	920
2006-02-22	889	920	871	920	8,700	920
2006-02-21	881	891	870	870	3,000	870
2006-02-20	901	901	871	891	3,200	891
2006-02-17	919	920	900	901	3,700	901
2006-02-16	929	930	911	915	3,100	915
2006-02-15	927	929	920	929	4,200	929
2006-02-14	920	928	901	920	5,800	920
2006-02-13	945	958	920	920	11,000	920
2006-02-10	951	967	940	942	7,600	942
2006-02-09	983	983	950	951	14,600	951
2006-02-08	985	995	982	982	2,800	982
2006-02-07	992	994	985	985	6,900	985
2006-02-06	1,001	1,001	982	995	9,300	995
2006-02-03	991	999	985	999	7,200	999
2006-02-02	1,015	1,015	981	981	19,700	981
2006-02-01	1,014	1,029	1,008	1,015	7,300	1,015
2006-01-31	1,020	1,040	1,015	1,015	5,100	1,015
2006-01-30	1,025	1,030	1,013	1,013	4,800	1,013
2006-01-27	1,011	1,019	1,011	1,015	4,300	1,015
2006-01-26	990	1,010	990	1,000	2,900	1,000
2006-01-25	1,002	1,002	990	990	5,200	990
2006-01-24	982	1,045	982	1,000	7,600	1,000
2006-01-23	1,049	1,049	980	1,002	4,900	1,002
2006-01-20	1,052	1,055	1,030	1,055	1,700	1,055
2006-01-19	1,040	1,060	1,022	1,049	3,400	1,049
2006-01-18	1,078	1,078	956	980	7,300	980
2006-01-17	1,080	1,085	1,080	1,080	4,400	1,080
2006-01-16	1,096	1,100	1,085	1,100	9,700	1,100
2006-01-13	1,115	1,125	1,095	1,100	7,500	1,100
2006-01-12	1,085	1,100	1,080	1,100	5,100	1,100
2006-01-11	1,085	1,085	1,070	1,084	5,400	1,084
2006-01-10	1,070	1,087	1,065	1,070	3,400	1,070
2006-01-06	1,071	1,071	1,062	1,063	1,700	1,063
2006-01-05	1,098	1,098	1,052	1,053	4,500	1,053
2006-01-04	1,079	1,079	1,064	1,078	2,000	1,078

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30