4187 大阪有機化学工業(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	522	523	510	512	19,600	512
2014-12-29	517	520	505	518	15,000	518
2014-12-26	500	523	494	514	28,800	514
2014-12-25	516	516	499	500	44,900	500
2014-12-24	526	527	510	519	28,600	519
2014-12-22	518	527	506	520	24,600	520
2014-12-19	510	517	507	516	26,200	516
2014-12-18	499	508	496	506	16,900	506
2014-12-17	490	499	490	493	21,800	493
2014-12-16	490	493	490	492	21,300	492
2014-12-15	495	498	491	491	11,000	491
2014-12-12	491	506	491	496	32,700	496
2014-12-11	500	510	493	497	16,600	497
2014-12-10	514	516	498	507	25,300	507
2014-12-09	512	520	512	514	20,800	514
2014-12-08	518	520	508	517	33,700	517
2014-12-05	520	521	515	519	14,800	519
2014-12-04	516	520	507	520	42,400	520
2014-12-03	498	513	497	512	47,600	512
2014-12-02	494	500	491	499	23,400	499
2014-12-01	489	497	489	496	24,000	496
2014-11-28	484	496	484	489	17,500	489
2014-11-27	491	492	483	484	16,700	484
2014-11-26	485	495	484	492	25,300	492
2014-11-25	495	497	491	491	39,800	491
2014-11-21	495	496	492	495	16,600	495
2014-11-20	499	500	495	498	8,100	498
2014-11-19	499	500	497	498	10,300	498
2014-11-18	488	500	488	500	20,700	500
2014-11-17	500	500	490	491	18,900	491
2014-11-14	500	504	494	497	62,200	497
2014-11-13	494	497	493	497	23,300	497
2014-11-12	494	494	491	492	28,400	492
2014-11-11	492	494	489	494	20,600	494
2014-11-10	484	495	484	492	36,400	492
2014-11-07	484	485	480	484	19,800	484
2014-11-06	484	485	480	482	27,700	482
2014-11-05	483	484	481	483	22,200	483
2014-11-04	482	486	481	483	32,800	483
2014-10-31	478	482	478	480	37,300	480
2014-10-30	473	478	470	478	18,700	478
2014-10-29	472	478	469	473	19,200	473
2014-10-28	468	471	468	469	5,900	469
2014-10-27	473	473	467	468	14,100	468
2014-10-24	472	472	452	470	11,000	470
2014-10-23	465	470	465	468	7,500	468
2014-10-22	465	470	460	470	9,200	470
2014-10-21	460	464	459	459	9,500	459
2014-10-20	450	465	450	460	17,800	460
2014-10-17	456	459	451	451	20,000	451
2014-10-16	452	460	452	456	17,800	456
2014-10-15	457	474	455	467	18,400	467
2014-10-14	461	465	458	458	18,700	458
2014-10-10	470	472	464	465	32,400	465
2014-10-09	482	483	474	474	29,500	474
2014-10-08	468	480	468	476	24,100	476
2014-10-07	485	486	481	483	50,100	483
2014-10-06	470	480	469	478	9,600	478
2014-10-03	460	474	460	471	12,500	471
2014-10-02	477	479	465	465	27,300	465
2014-10-01	481	484	472	480	31,200	480
2014-09-30	480	484	480	483	11,800	483
2014-09-29	485	487	480	484	26,700	484
2014-09-26	483	485	483	485	20,000	485
2014-09-25	482	483	481	483	42,300	483
2014-09-24	477	481	476	480	50,200	480
2014-09-22	475	476	473	475	8,500	475
2014-09-19	475	476	473	475	23,900	475
2014-09-18	473	475	472	475	30,000	475
2014-09-17	470	472	466	470	25,700	470
2014-09-16	469	469	464	469	19,300	469
2014-09-12	469	470	467	467	29,000	467
2014-09-11	470	470	465	468	8,400	468
2014-09-10	465	469	464	468	14,000	468
2014-09-09	465	469	465	468	5,800	468
2014-09-08	469	469	465	468	9,000	468
2014-09-05	466	470	464	467	14,700	467
2014-09-04	459	468	459	467	13,600	467
2014-09-03	467	470	465	467	19,300	467
2014-09-02	464	469	462	467	28,800	467
2014-09-01	459	463	458	463	13,100	463
2014-08-29	455	461	455	459	53,900	459
2014-08-28	450	454	446	453	22,500	453
2014-08-27	449	450	447	450	15,700	450
2014-08-26	450	450	447	447	13,100	447
2014-08-25	445	450	445	449	10,500	449
2014-08-22	445	445	442	445	18,400	445
2014-08-21	444	446	442	445	10,600	445
2014-08-20	443	444	437	440	24,800	440
2014-08-19	446	446	444	445	3,600	445
2014-08-18	445	445	442	444	9,700	444
2014-08-15	439	442	438	442	15,500	442
2014-08-14	435	444	435	442	22,100	442
2014-08-13	433	436	432	435	5,900	435
2014-08-12	430	436	430	435	10,700	435
2014-08-11	430	434	428	432	13,700	432
2014-08-08	431	438	425	427	23,500	427
2014-08-07	432	434	431	433	9,500	433
2014-08-06	436	437	431	432	22,500	432
2014-08-05	439	441	437	437	15,300	437
2014-08-04	440	442	439	439	9,800	439
2014-08-01	437	442	436	439	32,500	439
2014-07-31	442	446	439	441	29,000	441
2014-07-30	442	443	437	441	54,700	441
2014-07-29	446	449	436	439	77,600	439
2014-07-28	456	456	454	454	8,300	454
2014-07-25	456	456	449	454	12,500	454
2014-07-24	447	457	447	456	34,800	456
2014-07-23	458	458	450	453	19,400	453
2014-07-22	450	460	450	459	12,700	459
2014-07-18	453	455	449	451	12,700	451
2014-07-17	450	458	449	457	14,900	457
2014-07-16	449	456	449	453	16,700	453
2014-07-15	460	460	442	456	28,100	456
2014-07-14	458	460	456	460	11,400	460
2014-07-11	460	462	456	456	23,600	456
2014-07-10	462	465	459	460	15,400	460
2014-07-09	466	470	462	463	13,400	463
2014-07-08	466	474	459	472	35,400	472
2014-07-07	474	474	468	469	12,200	469
2014-07-04	472	473	469	472	12,400	472
2014-07-03	470	476	465	474	18,200	474
2014-07-02	476	476	471	472	21,400	472
2014-07-01	475	478	469	474	36,600	474
2014-06-30	454	472	454	468	31,200	468
2014-06-27	455	456	452	453	16,500	453
2014-06-26	458	458	454	455	19,700	455
2014-06-25	459	460	456	456	21,500	456
2014-06-24	458	461	453	459	31,800	459
2014-06-23	475	479	457	458	110,400	458
2014-06-20	473	473	467	472	8,900	472
2014-06-19	467	474	461	473	26,800	473
2014-06-18	461	467	457	466	19,300	466
2014-06-17	455	465	455	462	20,000	462
2014-06-16	449	458	449	456	20,100	456
2014-06-13	442	451	441	449	38,200	449
2014-06-12	443	450	443	448	10,200	448
2014-06-11	439	452	439	448	26,800	448
2014-06-10	439	442	439	440	8,000	440
2014-06-09	435	440	433	439	20,900	439
2014-06-06	431	436	431	434	7,800	434
2014-06-05	433	435	431	433	4,900	433
2014-06-04	430	435	430	433	6,200	433
2014-06-03	440	440	421	432	13,600	432
2014-06-02	432	439	432	437	5,600	437
2014-05-30	432	432	429	430	5,100	430
2014-05-29	431	433	427	433	5,500	433
2014-05-28	434	439	430	436	10,000	436
2014-05-27	440	440	436	438	23,600	438
2014-05-26	438	440	436	439	13,700	439
2014-05-23	437	440	428	438	12,600	438
2014-05-22	428	437	426	434	8,700	434
2014-05-21	423	427	423	425	7,300	425
2014-05-20	425	430	425	427	4,200	427
2014-05-19	426	430	424	424	6,400	424
2014-05-16	427	432	426	428	12,100	428
2014-05-15	425	433	424	432	14,400	432
2014-05-14	432	434	428	432	5,500	432
2014-05-13	434	435	426	432	5,100	432
2014-05-12	427	430	426	426	6,800	426
2014-05-09	422	434	422	425	11,500	425
2014-05-08	427	429	425	427	7,500	427
2014-05-07	439	440	426	427	10,800	427
2014-05-02	442	442	439	440	2,700	440
2014-05-01	437	440	436	440	7,800	440
2014-04-30	438	440	435	437	6,900	437
2014-04-28	434	442	434	438	10,900	438
2014-04-25	438	444	436	442	8,300	442
2014-04-24	436	440	436	438	3,000	438
2014-04-23	441	447	437	439	5,000	439
2014-04-22	442	443	438	438	6,900	438
2014-04-21	442	447	439	439	3,700	439
2014-04-18	442	442	438	442	2,500	442
2014-04-17	451	451	434	439	10,500	439
2014-04-16	433	445	433	445	16,900	445
2014-04-15	438	443	436	437	3,900	437
2014-04-14	435	453	435	436	10,200	436
2014-04-11	435	440	433	434	17,200	434
2014-04-10	439	442	434	435	20,800	435
2014-04-09	452	452	435	436	24,300	436
2014-04-08	465	466	454	455	13,400	455
2014-04-07	461	471	456	466	17,600	466
2014-04-04	470	470	462	466	8,300	466
2014-04-03	475	475	459	470	32,300	470
2014-04-02	477	477	468	469	19,900	469
2014-04-01	473	475	471	474	20,300	474
2014-03-31	470	470	464	470	13,000	470
2014-03-28	460	465	458	465	13,800	465
2014-03-27	454	459	446	458	13,300	458
2014-03-26	450	451	448	451	28,000	451
2014-03-25	450	450	446	449	21,000	449
2014-03-24	430	450	430	444	17,100	444
2014-03-20	440	440	429	429	10,400	429
2014-03-19	444	449	438	439	9,100	439
2014-03-18	440	443	435	442	16,600	442
2014-03-17	434	442	429	435	18,300	435
2014-03-14	451	459	440	441	51,200	441
2014-03-13	457	462	456	458	7,000	458
2014-03-12	458	460	454	456	16,200	456
2014-03-11	458	466	455	465	19,600	465
2014-03-10	459	466	456	464	10,300	464
2014-03-07	464	467	452	465	29,200	465
2014-03-06	462	462	452	462	12,500	462
2014-03-05	458	463	458	460	11,000	460
2014-03-04	449	459	445	459	23,600	459
2014-03-03	453	454	444	453	18,000	453
2014-02-28	466	466	453	456	15,200	456
2014-02-27	462	465	457	462	21,800	462
2014-02-26	466	469	460	468	10,900	468
2014-02-25	474	475	464	474	23,400	474
2014-02-24	472	474	468	474	31,800	474
2014-02-21	455	468	455	468	19,700	468
2014-02-20	464	464	453	458	20,200	458
2014-02-19	461	468	455	467	16,800	467
2014-02-18	463	470	463	469	15,200	469
2014-02-17	459	465	454	464	15,400	464
2014-02-14	463	465	447	458	21,500	458
2014-02-13	476	476	463	465	16,500	465
2014-02-12	465	473	463	472	27,800	472
2014-02-10	462	463	460	461	21,500	461
2014-02-07	450	464	450	462	46,900	462
2014-02-06	424	448	424	448	38,200	448
2014-02-05	439	440	404	416	38,300	416
2014-02-04	450	450	435	436	44,600	436
2014-02-03	457	465	448	465	55,500	465
2014-01-31	471	471	450	461	56,100	461
2014-01-30	466	470	466	467	53,300	467
2014-01-29	447	468	447	468	55,400	468
2014-01-28	450	451	445	447	23,100	447
2014-01-27	452	452	442	442	23,300	442
2014-01-24	465	465	455	459	33,600	459
2014-01-23	477	477	465	466	26,500	466
2014-01-22	472	472	469	469	11,400	469
2014-01-21	473	475	471	471	13,700	471
2014-01-20	470	477	467	471	24,700	471
2014-01-17	462	465	460	465	16,000	465
2014-01-16	458	464	455	459	28,900	459
2014-01-15	463	465	455	457	23,100	457
2014-01-14	462	467	456	456	29,400	456
2014-01-10	462	473	462	470	93,400	470
2014-01-09	471	478	469	476	13,500	476
2014-01-08	475	478	469	475	22,600	475
2014-01-07	469	470	463	469	24,300	469
2014-01-06	476	477	468	470	34,100	470

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