4187 大阪有機化学工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-17 | 404 | 404 | 404 | 404 | 200 | 404 |
| 2008-12-02 | 398 | 398 | 398 | 398 | 500 | 398 |
| 2008-11-17 | 411 | 411 | 411 | 411 | 100 | 411 |
| 2008-10-15 | 421 | 421 | 421 | 421 | 100 | 421 |
| 2008-10-09 | 410 | 410 | 410 | 410 | 500 | 410 |
| 2008-10-08 | 430 | 430 | 430 | 430 | 500 | 430 |
| 2008-10-07 | 439 | 440 | 439 | 440 | 200 | 440 |
| 2008-10-03 | 460 | 460 | 460 | 460 | 400 | 460 |
| 2008-09-26 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2008-08-06 | 545 | 545 | 545 | 545 | 300 | 545 |
| 2008-08-05 | 545 | 545 | 545 | 545 | 300 | 545 |
| 2008-07-24 | 561 | 561 | 561 | 561 | 300 | 561 |
| 2008-06-06 | 574 | 574 | 563 | 563 | 2,000 | 563 |
| 2008-05-28 | 570 | 570 | 570 | 570 | 100 | 570 |
| 2008-05-02 | 574 | 574 | 574 | 574 | 200 | 574 |
| 2008-04-01 | 525 | 525 | 525 | 525 | 200 | 525 |
| 2008-03-05 | 545 | 545 | 535 | 535 | 2,100 | 535 |
| 2008-03-04 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2008-03-03 | 542 | 542 | 542 | 542 | 1,300 | 542 |
| 2008-02-28 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2008-02-26 | 522 | 522 | 522 | 522 | 100 | 522 |
| 2008-02-21 | 521 | 521 | 521 | 521 | 100 | 521 |
| 2008-02-20 | 531 | 531 | 531 | 531 | 2,000 | 531 |
| 2008-02-14 | 500 | 500 | 500 | 500 | 300 | 500 |
| 2008-02-13 | 500 | 500 | 500 | 500 | 1,800 | 500 |
| 2008-02-12 | 500 | 510 | 500 | 510 | 2,800 | 510 |
| 2008-02-08 | 505 | 519 | 505 | 519 | 2,100 | 519 |
| 2008-02-05 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2008-02-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-01-30 | 507 | 507 | 507 | 507 | 200 | 507 |
| 2008-01-24 | 455 | 455 | 455 | 455 | 700 | 455 |
| 2008-01-23 | 462 | 470 | 462 | 462 | 2,200 | 462 |
| 2008-01-22 | 460 | 460 | 450 | 455 | 1,000 | 455 |
| 2008-01-21 | 476 | 486 | 476 | 486 | 2,100 | 486 |
| 2008-01-18 | 482 | 482 | 482 | 482 | 2,000 | 482 |
| 2008-01-16 | 502 | 502 | 470 | 470 | 2,500 | 470 |
| 2008-01-15 | 524 | 524 | 524 | 524 | 2,000 | 524 |
| 2008-01-11 | 531 | 532 | 524 | 524 | 2,400 | 524 |
| 2008-01-10 | 530 | 534 | 530 | 534 | 1,700 | 534 |
| 2008-01-08 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2008-01-07 | 534 | 534 | 533 | 533 | 200 | 533 |
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
