4187 大阪有機化学工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 615 | 622 | 611 | 622 | 22,700 | 622 |
| 2015-12-29 | 613 | 615 | 602 | 614 | 20,700 | 614 |
| 2015-12-28 | 604 | 615 | 604 | 611 | 13,100 | 611 |
| 2015-12-25 | 604 | 605 | 595 | 600 | 22,000 | 600 |
| 2015-12-24 | 620 | 622 | 603 | 604 | 25,100 | 604 |
| 2015-12-22 | 630 | 630 | 619 | 619 | 18,400 | 619 |
| 2015-12-21 | 633 | 633 | 616 | 624 | 25,100 | 624 |
| 2015-12-18 | 640 | 648 | 633 | 634 | 74,600 | 634 |
| 2015-12-17 | 633 | 640 | 626 | 640 | 63,100 | 640 |
| 2015-12-16 | 605 | 633 | 604 | 632 | 60,600 | 632 |
| 2015-12-15 | 593 | 609 | 588 | 605 | 67,300 | 605 |
| 2015-12-14 | 582 | 595 | 582 | 593 | 25,900 | 593 |
| 2015-12-11 | 588 | 606 | 588 | 596 | 44,700 | 596 |
| 2015-12-10 | 606 | 607 | 588 | 591 | 38,800 | 591 |
| 2015-12-09 | 603 | 609 | 601 | 606 | 43,500 | 606 |
| 2015-12-08 | 614 | 614 | 606 | 608 | 40,200 | 608 |
| 2015-12-07 | 624 | 628 | 618 | 618 | 21,500 | 618 |
| 2015-12-04 | 624 | 627 | 621 | 625 | 36,700 | 625 |
| 2015-12-03 | 629 | 630 | 626 | 629 | 37,600 | 629 |
| 2015-12-02 | 632 | 634 | 623 | 627 | 37,200 | 627 |
| 2015-12-01 | 623 | 630 | 623 | 630 | 18,200 | 630 |
| 2015-11-30 | 620 | 627 | 620 | 626 | 29,100 | 626 |
| 2015-11-27 | 628 | 628 | 621 | 626 | 37,600 | 626 |
| 2015-11-26 | 638 | 638 | 620 | 629 | 63,700 | 629 |
| 2015-11-25 | 651 | 653 | 648 | 650 | 105,800 | 650 |
| 2015-11-24 | 651 | 655 | 648 | 651 | 62,600 | 651 |
| 2015-11-20 | 649 | 653 | 646 | 651 | 56,400 | 651 |
| 2015-11-19 | 645 | 651 | 640 | 649 | 31,800 | 649 |
| 2015-11-18 | 651 | 651 | 641 | 644 | 31,000 | 644 |
| 2015-11-17 | 650 | 650 | 646 | 649 | 35,600 | 649 |
| 2015-11-16 | 641 | 647 | 634 | 647 | 34,000 | 647 |
| 2015-11-13 | 647 | 652 | 642 | 648 | 34,100 | 648 |
| 2015-11-12 | 654 | 666 | 650 | 656 | 77,500 | 656 |
| 2015-11-11 | 657 | 658 | 649 | 654 | 45,000 | 654 |
| 2015-11-10 | 647 | 663 | 647 | 653 | 43,700 | 653 |
| 2015-11-09 | 650 | 654 | 647 | 650 | 74,600 | 650 |
| 2015-11-06 | 637 | 643 | 635 | 643 | 30,300 | 643 |
| 2015-11-05 | 631 | 644 | 631 | 637 | 32,100 | 637 |
| 2015-11-04 | 629 | 635 | 628 | 633 | 38,800 | 633 |
| 2015-11-02 | 629 | 629 | 622 | 624 | 42,400 | 624 |
| 2015-10-30 | 632 | 632 | 624 | 628 | 36,800 | 628 |
| 2015-10-29 | 634 | 634 | 629 | 631 | 34,500 | 631 |
| 2015-10-28 | 638 | 639 | 631 | 634 | 28,000 | 634 |
| 2015-10-27 | 635 | 642 | 631 | 632 | 19,400 | 632 |
| 2015-10-26 | 636 | 645 | 632 | 636 | 31,000 | 636 |
| 2015-10-23 | 633 | 637 | 628 | 631 | 44,900 | 631 |
| 2015-10-22 | 631 | 632 | 624 | 627 | 38,900 | 627 |
| 2015-10-21 | 625 | 640 | 625 | 638 | 40,600 | 638 |
| 2015-10-20 | 629 | 635 | 621 | 624 | 30,500 | 624 |
| 2015-10-19 | 633 | 633 | 622 | 628 | 22,200 | 628 |
| 2015-10-16 | 630 | 641 | 630 | 632 | 47,200 | 632 |
| 2015-10-15 | 625 | 627 | 622 | 627 | 35,400 | 627 |
| 2015-10-14 | 637 | 639 | 625 | 626 | 41,700 | 626 |
| 2015-10-13 | 628 | 642 | 626 | 637 | 39,100 | 637 |
| 2015-10-09 | 620 | 624 | 618 | 623 | 40,200 | 623 |
| 2015-10-08 | 623 | 625 | 616 | 620 | 40,600 | 620 |
| 2015-10-07 | 633 | 636 | 620 | 627 | 51,500 | 627 |
| 2015-10-06 | 641 | 642 | 627 | 632 | 67,300 | 632 |
| 2015-10-05 | 670 | 674 | 622 | 633 | 157,400 | 633 |
| 2015-10-02 | 641 | 666 | 634 | 650 | 92,100 | 650 |
| 2015-10-01 | 615 | 635 | 615 | 631 | 38,000 | 631 |
| 2015-09-30 | 600 | 615 | 600 | 612 | 22,700 | 612 |
| 2015-09-29 | 616 | 616 | 600 | 600 | 22,600 | 600 |
| 2015-09-28 | 616 | 628 | 615 | 622 | 24,700 | 622 |
| 2015-09-25 | 596 | 620 | 595 | 615 | 31,900 | 615 |
| 2015-09-24 | 613 | 613 | 594 | 594 | 27,200 | 594 |
| 2015-09-18 | 617 | 625 | 604 | 613 | 32,200 | 613 |
| 2015-09-17 | 613 | 621 | 610 | 617 | 16,600 | 617 |
| 2015-09-16 | 624 | 624 | 606 | 613 | 22,300 | 613 |
| 2015-09-15 | 637 | 639 | 616 | 619 | 40,400 | 619 |
| 2015-09-14 | 640 | 652 | 629 | 631 | 47,000 | 631 |
| 2015-09-11 | 628 | 636 | 614 | 628 | 60,800 | 628 |
| 2015-09-10 | 587 | 610 | 587 | 599 | 15,500 | 599 |
| 2015-09-09 | 587 | 600 | 583 | 600 | 33,700 | 600 |
| 2015-09-08 | 581 | 585 | 568 | 568 | 18,500 | 568 |
| 2015-09-07 | 580 | 591 | 570 | 581 | 28,600 | 581 |
| 2015-09-04 | 606 | 606 | 581 | 584 | 38,100 | 584 |
| 2015-09-03 | 604 | 614 | 598 | 598 | 17,200 | 598 |
| 2015-09-02 | 592 | 620 | 592 | 599 | 31,800 | 599 |
| 2015-09-01 | 636 | 642 | 609 | 609 | 36,700 | 609 |
| 2015-08-31 | 645 | 645 | 627 | 638 | 29,000 | 638 |
| 2015-08-28 | 629 | 647 | 629 | 645 | 34,500 | 645 |
| 2015-08-27 | 617 | 643 | 617 | 626 | 46,400 | 626 |
| 2015-08-26 | 600 | 632 | 599 | 616 | 62,700 | 616 |
| 2015-08-25 | 575 | 625 | 552 | 582 | 81,800 | 582 |
| 2015-08-24 | 613 | 641 | 603 | 605 | 141,000 | 605 |
| 2015-08-21 | 680 | 685 | 660 | 661 | 81,800 | 661 |
| 2015-08-20 | 699 | 713 | 696 | 696 | 26,900 | 696 |
| 2015-08-19 | 711 | 711 | 700 | 704 | 29,700 | 704 |
| 2015-08-18 | 715 | 724 | 708 | 711 | 26,300 | 711 |
| 2015-08-17 | 702 | 714 | 697 | 713 | 33,500 | 713 |
| 2015-08-14 | 713 | 713 | 698 | 704 | 45,900 | 704 |
| 2015-08-13 | 698 | 710 | 696 | 706 | 43,100 | 706 |
| 2015-08-12 | 728 | 736 | 695 | 702 | 79,100 | 702 |
| 2015-08-11 | 740 | 743 | 704 | 730 | 72,600 | 730 |
| 2015-08-10 | 728 | 741 | 723 | 737 | 57,000 | 737 |
| 2015-08-07 | 725 | 738 | 724 | 726 | 32,500 | 726 |
| 2015-08-06 | 720 | 746 | 720 | 729 | 74,000 | 729 |
| 2015-08-05 | 712 | 720 | 704 | 715 | 51,500 | 715 |
| 2015-08-04 | 722 | 725 | 708 | 715 | 35,000 | 715 |
| 2015-08-03 | 724 | 726 | 709 | 719 | 30,300 | 719 |
| 2015-07-31 | 730 | 749 | 721 | 724 | 51,100 | 724 |
| 2015-07-30 | 722 | 735 | 713 | 726 | 77,600 | 726 |
| 2015-07-29 | 720 | 721 | 704 | 719 | 38,000 | 719 |
| 2015-07-28 | 700 | 718 | 690 | 713 | 55,300 | 713 |
| 2015-07-27 | 714 | 724 | 701 | 707 | 42,200 | 707 |
| 2015-07-24 | 719 | 723 | 716 | 718 | 48,200 | 718 |
| 2015-07-23 | 714 | 721 | 654 | 719 | 192,400 | 719 |
| 2015-07-22 | 730 | 737 | 719 | 726 | 51,500 | 726 |
| 2015-07-21 | 738 | 763 | 675 | 740 | 246,000 | 740 |
| 2015-07-17 | 774 | 774 | 752 | 753 | 161,700 | 753 |
| 2015-07-16 | 760 | 775 | 741 | 759 | 318,900 | 759 |
| 2015-07-15 | 721 | 748 | 714 | 744 | 231,800 | 744 |
| 2015-07-14 | 716 | 739 | 705 | 711 | 171,700 | 711 |
| 2015-07-13 | 691 | 722 | 691 | 716 | 160,300 | 716 |
| 2015-07-10 | 692 | 698 | 670 | 682 | 135,900 | 682 |
| 2015-07-09 | 646 | 691 | 642 | 672 | 223,200 | 672 |
| 2015-07-08 | 704 | 718 | 684 | 686 | 266,200 | 686 |
| 2015-07-07 | 684 | 744 | 665 | 697 | 680,600 | 697 |
| 2015-07-06 | 609 | 692 | 607 | 664 | 360,700 | 664 |
| 2015-07-03 | 642 | 662 | 612 | 615 | 244,400 | 615 |
| 2015-07-02 | 647 | 650 | 628 | 633 | 82,500 | 633 |
| 2015-07-01 | 612 | 645 | 610 | 638 | 97,100 | 638 |
| 2015-06-30 | 595 | 609 | 595 | 608 | 43,900 | 608 |
| 2015-06-29 | 610 | 610 | 595 | 595 | 95,100 | 595 |
| 2015-06-26 | 612 | 625 | 612 | 617 | 96,200 | 617 |
| 2015-06-25 | 603 | 612 | 602 | 612 | 63,000 | 612 |
| 2015-06-24 | 609 | 617 | 603 | 610 | 152,600 | 610 |
| 2015-06-23 | 606 | 614 | 594 | 614 | 226,000 | 614 |
| 2015-06-22 | 603 | 625 | 584 | 597 | 625,800 | 597 |
| 2015-06-19 | 522 | 534 | 522 | 527 | 8,700 | 527 |
| 2015-06-18 | 524 | 525 | 519 | 520 | 20,600 | 520 |
| 2015-06-17 | 533 | 533 | 525 | 525 | 14,800 | 525 |
| 2015-06-16 | 537 | 537 | 533 | 533 | 9,300 | 533 |
| 2015-06-15 | 535 | 540 | 535 | 537 | 6,300 | 537 |
| 2015-06-12 | 534 | 537 | 534 | 535 | 27,600 | 535 |
| 2015-06-11 | 539 | 539 | 532 | 535 | 11,200 | 535 |
| 2015-06-10 | 532 | 535 | 532 | 532 | 10,400 | 532 |
| 2015-06-09 | 533 | 536 | 532 | 532 | 14,500 | 532 |
| 2015-06-08 | 537 | 540 | 530 | 533 | 11,100 | 533 |
| 2015-06-05 | 533 | 538 | 533 | 535 | 10,000 | 535 |
| 2015-06-04 | 534 | 537 | 533 | 533 | 9,100 | 533 |
| 2015-06-03 | 530 | 536 | 529 | 531 | 23,000 | 531 |
| 2015-06-02 | 540 | 540 | 529 | 536 | 21,200 | 536 |
| 2015-06-01 | 537 | 541 | 533 | 538 | 13,100 | 538 |
| 2015-05-29 | 538 | 541 | 536 | 538 | 10,300 | 538 |
| 2015-05-28 | 537 | 545 | 532 | 538 | 16,500 | 538 |
| 2015-05-27 | 536 | 544 | 530 | 537 | 32,900 | 537 |
| 2015-05-26 | 540 | 547 | 538 | 541 | 52,200 | 541 |
| 2015-05-25 | 535 | 540 | 535 | 538 | 28,600 | 538 |
| 2015-05-22 | 531 | 539 | 531 | 535 | 14,500 | 535 |
| 2015-05-21 | 538 | 538 | 531 | 535 | 17,000 | 535 |
| 2015-05-20 | 531 | 539 | 531 | 539 | 25,900 | 539 |
| 2015-05-19 | 531 | 533 | 527 | 531 | 20,900 | 531 |
| 2015-05-18 | 532 | 532 | 528 | 531 | 13,300 | 531 |
| 2015-05-15 | 526 | 531 | 526 | 527 | 12,600 | 527 |
| 2015-05-14 | 526 | 529 | 524 | 524 | 17,300 | 524 |
| 2015-05-13 | 532 | 533 | 527 | 530 | 24,500 | 530 |
| 2015-05-12 | 533 | 533 | 530 | 532 | 16,200 | 532 |
| 2015-05-11 | 528 | 537 | 527 | 533 | 21,700 | 533 |
| 2015-05-08 | 529 | 530 | 520 | 527 | 14,100 | 527 |
| 2015-05-07 | 527 | 527 | 521 | 526 | 10,400 | 526 |
| 2015-05-01 | 523 | 528 | 519 | 526 | 37,000 | 526 |
| 2015-04-30 | 538 | 538 | 531 | 533 | 22,400 | 533 |
| 2015-04-28 | 539 | 540 | 536 | 537 | 33,700 | 537 |
| 2015-04-27 | 539 | 542 | 538 | 540 | 25,600 | 540 |
| 2015-04-24 | 532 | 536 | 532 | 533 | 16,700 | 533 |
| 2015-04-23 | 538 | 539 | 527 | 532 | 32,400 | 532 |
| 2015-04-22 | 540 | 542 | 535 | 535 | 25,700 | 535 |
| 2015-04-21 | 541 | 544 | 534 | 536 | 25,500 | 536 |
| 2015-04-20 | 539 | 543 | 539 | 539 | 23,600 | 539 |
| 2015-04-17 | 541 | 542 | 538 | 539 | 22,900 | 539 |
| 2015-04-16 | 540 | 547 | 537 | 542 | 18,500 | 542 |
| 2015-04-15 | 534 | 540 | 534 | 534 | 15,000 | 534 |
| 2015-04-14 | 532 | 533 | 530 | 533 | 6,600 | 533 |
| 2015-04-13 | 527 | 531 | 527 | 527 | 10,200 | 527 |
| 2015-04-10 | 528 | 530 | 523 | 527 | 24,900 | 527 |
| 2015-04-09 | 527 | 534 | 526 | 530 | 31,600 | 530 |
| 2015-04-08 | 533 | 542 | 531 | 532 | 27,200 | 532 |
| 2015-04-07 | 535 | 538 | 530 | 533 | 16,800 | 533 |
| 2015-04-06 | 540 | 542 | 522 | 537 | 63,200 | 537 |
| 2015-04-03 | 539 | 554 | 539 | 553 | 64,000 | 553 |
| 2015-04-02 | 521 | 547 | 515 | 534 | 52,600 | 534 |
| 2015-04-01 | 512 | 517 | 510 | 514 | 10,000 | 514 |
| 2015-03-31 | 521 | 521 | 515 | 515 | 8,300 | 515 |
| 2015-03-30 | 516 | 516 | 510 | 515 | 12,100 | 515 |
| 2015-03-27 | 521 | 524 | 514 | 517 | 19,000 | 517 |
| 2015-03-26 | 520 | 521 | 515 | 515 | 25,300 | 515 |
| 2015-03-25 | 520 | 521 | 519 | 519 | 13,000 | 519 |
| 2015-03-24 | 514 | 522 | 513 | 520 | 10,800 | 520 |
| 2015-03-23 | 520 | 521 | 518 | 521 | 13,100 | 521 |
| 2015-03-20 | 520 | 520 | 518 | 519 | 5,700 | 519 |
| 2015-03-19 | 515 | 520 | 514 | 518 | 10,100 | 518 |
| 2015-03-18 | 519 | 521 | 506 | 520 | 15,300 | 520 |
| 2015-03-17 | 518 | 520 | 517 | 519 | 7,900 | 519 |
| 2015-03-16 | 515 | 519 | 512 | 519 | 9,000 | 519 |
| 2015-03-13 | 522 | 525 | 517 | 518 | 33,800 | 518 |
| 2015-03-12 | 516 | 520 | 512 | 520 | 18,800 | 520 |
| 2015-03-11 | 505 | 514 | 505 | 512 | 10,000 | 512 |
| 2015-03-10 | 506 | 511 | 506 | 509 | 7,800 | 509 |
| 2015-03-09 | 506 | 508 | 501 | 505 | 13,300 | 505 |
| 2015-03-06 | 507 | 512 | 505 | 506 | 11,300 | 506 |
| 2015-03-05 | 505 | 506 | 501 | 504 | 10,400 | 504 |
| 2015-03-04 | 501 | 508 | 495 | 505 | 12,900 | 505 |
| 2015-03-03 | 508 | 513 | 501 | 503 | 12,300 | 503 |
| 2015-03-02 | 507 | 512 | 505 | 505 | 15,200 | 505 |
| 2015-02-27 | 515 | 515 | 512 | 514 | 10,700 | 514 |
| 2015-02-26 | 510 | 517 | 510 | 515 | 22,900 | 515 |
| 2015-02-25 | 510 | 510 | 506 | 508 | 11,700 | 508 |
| 2015-02-24 | 516 | 516 | 510 | 510 | 21,800 | 510 |
| 2015-02-23 | 516 | 520 | 508 | 514 | 19,400 | 514 |
| 2015-02-20 | 519 | 527 | 510 | 516 | 45,500 | 516 |
| 2015-02-19 | 500 | 507 | 500 | 506 | 16,900 | 506 |
| 2015-02-18 | 495 | 501 | 493 | 499 | 18,400 | 499 |
| 2015-02-17 | 490 | 495 | 490 | 493 | 9,600 | 493 |
| 2015-02-16 | 493 | 496 | 490 | 492 | 20,600 | 492 |
| 2015-02-13 | 495 | 496 | 491 | 493 | 9,800 | 493 |
| 2015-02-12 | 490 | 502 | 490 | 495 | 18,900 | 495 |
| 2015-02-10 | 487 | 489 | 485 | 488 | 12,200 | 488 |
| 2015-02-09 | 489 | 490 | 485 | 487 | 14,000 | 487 |
| 2015-02-06 | 493 | 493 | 488 | 488 | 9,000 | 488 |
| 2015-02-05 | 492 | 492 | 488 | 488 | 6,600 | 488 |
| 2015-02-04 | 488 | 495 | 488 | 491 | 22,900 | 491 |
| 2015-02-03 | 488 | 490 | 484 | 484 | 15,100 | 484 |
| 2015-02-02 | 495 | 496 | 490 | 492 | 9,100 | 492 |
| 2015-01-30 | 497 | 497 | 495 | 497 | 7,000 | 497 |
| 2015-01-29 | 498 | 498 | 490 | 497 | 14,000 | 497 |
| 2015-01-28 | 495 | 499 | 495 | 498 | 14,100 | 498 |
| 2015-01-27 | 489 | 497 | 489 | 497 | 24,600 | 497 |
| 2015-01-26 | 485 | 491 | 485 | 490 | 8,800 | 490 |
| 2015-01-23 | 491 | 493 | 489 | 490 | 12,600 | 490 |
| 2015-01-22 | 489 | 492 | 488 | 490 | 11,200 | 490 |
| 2015-01-21 | 495 | 495 | 488 | 489 | 9,900 | 489 |
| 2015-01-20 | 498 | 498 | 485 | 494 | 23,800 | 494 |
| 2015-01-19 | 494 | 495 | 492 | 494 | 18,700 | 494 |
| 2015-01-16 | 487 | 500 | 487 | 494 | 38,000 | 494 |
| 2015-01-15 | 487 | 492 | 487 | 491 | 10,800 | 491 |
| 2015-01-14 | 490 | 493 | 487 | 487 | 11,100 | 487 |
| 2015-01-13 | 493 | 493 | 486 | 490 | 25,900 | 490 |
| 2015-01-09 | 494 | 512 | 486 | 499 | 94,500 | 499 |
| 2015-01-08 | 527 | 532 | 514 | 528 | 31,900 | 528 |
| 2015-01-07 | 487 | 545 | 487 | 507 | 54,500 | 507 |
| 2015-01-06 | 499 | 503 | 490 | 494 | 23,200 | 494 |
| 2015-01-05 | 514 | 514 | 506 | 506 | 11,000 | 506 |
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
