4187 大阪有機化学工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-19 | 551 | 551 | 551 | 551 | 100 | 551 |
| 2007-12-17 | 567 | 567 | 560 | 560 | 200 | 560 |
| 2007-12-14 | 547 | 547 | 547 | 547 | 300 | 547 |
| 2007-12-03 | 577 | 589 | 574 | 589 | 1,100 | 589 |
| 2007-10-15 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2007-10-04 | 618 | 618 | 618 | 618 | 500 | 618 |
| 2007-10-02 | 629 | 629 | 629 | 629 | 400 | 629 |
| 2007-10-01 | 613 | 613 | 613 | 613 | 100 | 613 |
| 2007-09-27 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2007-09-26 | 607 | 607 | 607 | 607 | 200 | 607 |
| 2007-09-19 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2007-09-12 | 600 | 600 | 597 | 597 | 600 | 597 |
| 2007-09-04 | 630 | 630 | 630 | 630 | 100 | 630 |
| 2007-08-24 | 610 | 620 | 610 | 620 | 500 | 620 |
| 2007-08-23 | 608 | 608 | 605 | 605 | 300 | 605 |
| 2007-08-21 | 599 | 599 | 599 | 599 | 200 | 599 |
| 2007-08-20 | 612 | 612 | 612 | 612 | 100 | 612 |
| 2007-08-17 | 611 | 611 | 611 | 611 | 100 | 611 |
| 2007-08-14 | 659 | 659 | 659 | 659 | 100 | 659 |
| 2007-08-09 | 669 | 669 | 664 | 664 | 300 | 664 |
| 2007-08-07 | 675 | 675 | 675 | 675 | 500 | 675 |
| 2007-08-06 | 669 | 669 | 669 | 669 | 100 | 669 |
| 2007-08-01 | 684 | 684 | 684 | 684 | 1,000 | 684 |
| 2007-07-30 | 664 | 664 | 664 | 664 | 100 | 664 |
| 2007-07-25 | 683 | 683 | 664 | 665 | 800 | 665 |
| 2007-07-24 | 686 | 686 | 686 | 686 | 100 | 686 |
| 2007-07-23 | 685 | 685 | 682 | 682 | 300 | 682 |
| 2007-07-20 | 693 | 693 | 693 | 693 | 300 | 693 |
| 2007-07-19 | 692 | 692 | 692 | 692 | 100 | 692 |
| 2007-07-17 | 694 | 694 | 694 | 694 | 200 | 694 |
| 2007-07-13 | 696 | 699 | 695 | 695 | 1,400 | 695 |
| 2007-07-06 | 695 | 695 | 695 | 695 | 100 | 695 |
| 2007-07-02 | 701 | 701 | 701 | 701 | 500 | 701 |
| 2007-06-29 | 695 | 695 | 695 | 695 | 100 | 695 |
| 2007-06-28 | 690 | 695 | 690 | 695 | 400 | 695 |
| 2007-06-25 | 700 | 700 | 697 | 697 | 500 | 697 |
| 2007-06-20 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2007-06-19 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2007-06-14 | 679 | 679 | 679 | 679 | 500 | 679 |
| 2007-06-13 | 678 | 678 | 678 | 678 | 200 | 678 |
| 2007-06-12 | 683 | 683 | 683 | 683 | 300 | 683 |
| 2007-05-28 | 698 | 698 | 698 | 698 | 800 | 698 |
| 2007-05-23 | 695 | 695 | 695 | 695 | 100 | 695 |
| 2007-05-22 | 699 | 699 | 699 | 699 | 200 | 699 |
| 2007-05-15 | 699 | 699 | 699 | 699 | 200 | 699 |
| 2007-05-07 | 716 | 716 | 716 | 716 | 1,000 | 716 |
| 2007-05-02 | 715 | 715 | 715 | 715 | 100 | 715 |
| 2007-04-26 | 716 | 730 | 716 | 730 | 1,300 | 730 |
| 2007-04-24 | 700 | 700 | 700 | 700 | 1,400 | 700 |
| 2007-04-23 | 692 | 692 | 692 | 692 | 100 | 692 |
| 2007-04-20 | 692 | 692 | 692 | 692 | 100 | 692 |
| 2007-04-19 | 684 | 684 | 684 | 684 | 500 | 684 |
| 2007-04-18 | 700 | 700 | 688 | 688 | 600 | 688 |
| 2007-04-17 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2007-04-13 | 699 | 699 | 699 | 699 | 500 | 699 |
| 2007-04-12 | 709 | 709 | 709 | 709 | 200 | 709 |
| 2007-04-04 | 711 | 711 | 711 | 711 | 100 | 711 |
| 2007-04-03 | 701 | 701 | 701 | 701 | 100 | 701 |
| 2007-03-27 | 696 | 707 | 696 | 707 | 400 | 707 |
| 2007-03-23 | 701 | 701 | 701 | 701 | 100 | 701 |
| 2007-03-22 | 692 | 695 | 692 | 695 | 500 | 695 |
| 2007-03-20 | 690 | 692 | 690 | 692 | 200 | 692 |
| 2007-03-16 | 699 | 699 | 686 | 686 | 2,300 | 686 |
| 2007-03-15 | 691 | 698 | 691 | 698 | 200 | 698 |
| 2007-03-14 | 705 | 705 | 705 | 705 | 100 | 705 |
| 2007-03-09 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2007-03-08 | 711 | 711 | 711 | 711 | 100 | 711 |
| 2007-03-06 | 690 | 730 | 690 | 730 | 1,800 | 730 |
| 2007-03-05 | 700 | 700 | 700 | 700 | 500 | 700 |
| 2007-03-02 | 710 | 710 | 710 | 710 | 200 | 710 |
| 2007-03-01 | 722 | 722 | 720 | 720 | 600 | 720 |
| 2007-02-28 | 704 | 704 | 704 | 704 | 100 | 704 |
| 2007-02-26 | 753 | 754 | 753 | 754 | 500 | 754 |
| 2007-02-23 | 755 | 755 | 755 | 755 | 100 | 755 |
| 2007-02-22 | 756 | 756 | 756 | 756 | 100 | 756 |
| 2007-02-21 | 745 | 760 | 745 | 760 | 300 | 760 |
| 2007-02-20 | 737 | 738 | 737 | 738 | 1,100 | 738 |
| 2007-02-19 | 737 | 737 | 737 | 737 | 1,000 | 737 |
| 2007-02-16 | 717 | 717 | 717 | 717 | 300 | 717 |
| 2007-02-09 | 712 | 712 | 712 | 712 | 200 | 712 |
| 2007-02-08 | 715 | 722 | 691 | 722 | 4,100 | 722 |
| 2007-02-07 | 739 | 739 | 725 | 725 | 200 | 725 |
| 2007-02-06 | 740 | 740 | 740 | 740 | 200 | 740 |
| 2007-02-05 | 740 | 750 | 740 | 740 | 4,200 | 740 |
| 2007-02-02 | 745 | 749 | 741 | 741 | 600 | 741 |
| 2007-02-01 | 719 | 740 | 719 | 740 | 600 | 740 |
| 2007-01-31 | 719 | 719 | 719 | 719 | 200 | 719 |
| 2007-01-30 | 732 | 732 | 708 | 714 | 2,700 | 714 |
| 2007-01-29 | 736 | 736 | 736 | 736 | 200 | 736 |
| 2007-01-26 | 730 | 735 | 730 | 732 | 2,700 | 732 |
| 2007-01-25 | 733 | 740 | 733 | 740 | 1,200 | 740 |
| 2007-01-24 | 733 | 733 | 733 | 733 | 200 | 733 |
| 2007-01-23 | 722 | 732 | 712 | 732 | 1,300 | 732 |
| 2007-01-22 | 725 | 745 | 717 | 720 | 4,900 | 720 |
| 2007-01-19 | 736 | 742 | 732 | 742 | 2,700 | 742 |
| 2007-01-18 | 734 | 740 | 725 | 735 | 7,800 | 735 |
| 2007-01-17 | 721 | 732 | 721 | 722 | 2,600 | 722 |
| 2007-01-16 | 699 | 718 | 699 | 717 | 3,900 | 717 |
| 2007-01-15 | 679 | 697 | 668 | 684 | 4,000 | 684 |
| 2007-01-12 | 642 | 669 | 642 | 669 | 2,300 | 669 |
| 2007-01-11 | 640 | 640 | 635 | 635 | 1,300 | 635 |
| 2007-01-10 | 643 | 643 | 642 | 642 | 500 | 642 |
| 2007-01-09 | 631 | 635 | 631 | 634 | 400 | 634 |
| 2007-01-05 | 631 | 633 | 630 | 630 | 500 | 630 |
| 2007-01-04 | 640 | 640 | 630 | 631 | 4,200 | 631 |
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
