[4187 東証1部] 大阪有機化学工業 日足 時系列データ

[4187 東証1部] 大阪有機化学工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-231433.001450.001402.001425.00102600145777700
2017-06-221445.001446.001423.001433.00109100156736900
2017-06-211440.001464.001435.001440.00111200161201500
2017-06-201468.001476.001443.001454.00127000185028100
2017-06-191461.001485.001449.001468.00147900217146300
2017-06-161413.001476.001413.001446.00247500357622600
2017-06-151445.001445.001390.001413.00183200260002200
2017-06-141381.001440.001375.001417.00190500269587000
2017-06-131350.001382.001350.001362.00108600148268500
2017-06-121340.001378.001330.001358.00162100220056300
2017-06-091323.001342.001316.001331.00132800176638600
2017-06-081326.001345.001306.001340.00101100134352300
2017-06-071300.001337.001295.001326.0092900122880100
2017-06-061321.001322.001285.001296.00114900149308000
2017-06-051325.001338.001310.001321.006210082212500
2017-06-021309.001350.001301.001325.00151900202148800
2017-06-011278.001300.001275.001293.0097400125652200
2017-05-311301.001307.001276.001278.00130300167717800
2017-05-301315.001315.001262.001306.00181800234955800
2017-05-291331.001342.001306.001315.00174800230598500
2017-05-261264.001342.001257.001342.00352300463595000
2017-05-251255.001261.001237.001256.0093700117409400
2017-05-241241.001264.001237.001244.00145200181906900
2017-05-231223.001241.001222.001232.00102000125514300
2017-05-221242.001242.001223.001228.008080099441700
2017-05-191220.001243.001208.001241.00168100207212400
2017-05-181200.001229.001192.001217.00154300186710800
2017-05-171225.001239.001215.001224.00125900154193600
2017-05-161248.001250.001204.001233.00187100229064100
2017-05-151225.001245.001212.001243.00205000252521900
2017-05-121213.001227.001204.001225.00109900133552400
2017-05-111214.001224.001190.001224.00184700223586700
2017-05-101222.001227.001202.001214.00175800213449900
2017-05-091223.001241.001205.001228.00160800197351600
2017-05-081237.001241.001212.001219.00232500284035800
2017-05-021245.001249.001218.001230.00203200250772900
2017-05-011302.001312.001222.001232.00367400462054500
2017-04-281218.001291.001207.001288.00662800835641600
2017-04-271219.001219.001184.001188.00222900266956000
2017-04-261238.001246.001212.001220.00170100208555800
2017-04-251219.001255.001207.001233.00327100402205000
2017-04-241198.001204.001166.001200.00207500246422300
2017-04-211195.001197.001151.001175.00362000424494100
2017-04-201126.001197.001123.001193.00493100576390000
2017-04-191093.001123.001085.001112.00191600211701600
2017-04-181110.001137.001080.001099.00237400261628600
2017-04-171084.001123.001060.001114.00233900256296900
2017-04-141084.001106.001075.001090.00171900187443500
2017-04-131066.001107.001046.001101.00336500365477500
2017-04-121040.001085.001026.001071.00522500554173400
2017-04-11986.001110.00981.001059.0017204001840291300
2017-04-101010.001010.00995.001010.00460300464496700
2017-04-07855.00880.00854.00860.006920059821800
2017-04-06872.00883.00855.00860.006330054864700
2017-04-05886.00891.00871.00875.003820033604000
2017-04-04906.00908.00884.00890.004610041238000
2017-04-03914.00914.00901.00907.004350039447000
2017-03-31926.00927.00903.00903.006620060438900
2017-03-30913.00926.00913.00920.005080046762400
2017-03-29906.00912.00904.00910.007370066891100
2017-03-28904.00905.00897.00905.004890044066500
2017-03-27902.00905.00896.00898.004800043168600
2017-03-24888.00911.00887.00902.004960044593100
2017-03-23885.00892.00883.00886.003070027191300
2017-03-22904.00904.00883.00884.006460057822500
2017-03-21912.00920.00907.00916.003900035633500
2017-03-17912.00920.00911.00920.002740025127300
2017-03-16909.00921.00904.00921.005660051779100
2017-03-15931.00931.00912.00912.008180074898300
2017-03-14943.00943.00927.00933.004170038954800
2017-03-13953.00953.00943.00943.004640043933600
2017-03-10948.00950.00938.00949.004270040430400
2017-03-09947.00948.00936.00945.002850026891900
2017-03-08948.00948.00932.00942.003530033246000
2017-03-07959.00959.00946.00948.004580043548100
2017-03-06956.00965.00953.00961.003390032550100
2017-03-03970.00971.00956.00960.006860065870800
2017-03-02978.00982.00963.00971.007620074117400
2017-03-01980.00980.00954.00972.005480052921700
2017-02-28965.00982.00965.00969.005940057999900
2017-02-27979.00981.00965.00966.006220060415800
2017-02-24968.00981.00966.00971.007970077678400
2017-02-23967.00978.00967.00973.006320061562100
2017-02-22974.00981.00966.00971.007410071936000
2017-02-21974.00983.00961.00974.009330090973300
2017-02-20954.00974.00952.00972.00121000117184100
2017-02-17940.00953.00930.00947.006700063325100
2017-02-16950.00959.00938.00945.003690034962800
2017-02-15956.00960.00948.00950.006250059577400
2017-02-14940.00956.00934.00947.008730082912900
2017-02-13925.00941.00925.00934.008290077430200
2017-02-10912.00919.00908.00915.006820062356300
2017-02-09900.00920.00900.00912.009880090250600
2017-02-08880.00902.00876.00900.0010160090779500
2017-02-07890.00891.00874.00883.007040061989400
2017-02-06890.00902.00889.00894.007560067671900
2017-02-03896.00903.00881.00884.005510048982000
2017-02-02914.00914.00892.00894.004430039919600
2017-02-01902.00913.00887.00911.006420058015500
2017-01-31914.00916.00903.00905.008620078316600
2017-01-30922.00925.00908.00916.0010710098055600
2017-01-27940.00940.00917.00918.00112500104015300
2017-01-26948.00948.00931.00940.008120076198700
2017-01-25957.00970.00931.00933.00177400168474000
2017-01-24928.00953.00923.00950.00143400135258700
2017-01-23906.00920.00900.00916.008950081674000
2017-01-20911.00916.00900.00911.00140300127361900
2017-01-19932.00946.00915.00918.00132900122591900
2017-01-18942.00942.00915.00928.00161900149651200
2017-01-17936.00975.00929.00953.00263900252668800
2017-01-16963.00966.00929.00937.00400100375960900
2017-01-13970.00991.00964.00970.00508200494717100
2017-01-121012.001023.00995.001022.00177900179953900
2017-01-111008.001014.00984.001012.00190800190457000
2017-01-101050.001055.00990.001010.00276900279359400
2017-01-061002.001051.00995.001048.00285600294110300
2017-01-051001.001006.00991.00998.00141500141013500
2017-01-04979.001012.00977.001001.00232000230925300
2016-12-30966.00969.00953.00964.009070087308600
2016-12-29990.00990.00968.00977.00135500132525800
2016-12-28994.001006.00982.00992.00172600171289400
2016-12-271000.001048.00988.001000.00916700923890300
2016-12-26954.00966.00954.00958.007330070259600
2016-12-22965.00976.00951.00954.00177100170232900
2016-12-21967.00996.00956.00977.00179100174667900
2016-12-201000.001027.00972.00982.00384600383955600
2016-12-191072.001154.00988.001008.0019038002016427200
2016-12-161049.001049.001003.001049.00506000525915400
2016-12-15879.00903.00876.00899.0010450093277100
2016-12-14879.00885.00866.00876.006150053807500
2016-12-13865.00888.00863.00888.005340046902400
2016-12-12871.00886.00866.00874.004430038770100
2016-12-09880.00888.00862.00874.006740058867900
2016-12-08874.00879.00862.00878.005110044603800
2016-12-07838.00865.00838.00863.006180052913100
2016-12-06850.00854.00836.00840.007480063309700
2016-12-05823.00842.00820.00841.006980058119500
2016-12-02809.00824.00809.00823.007150058465300
2016-12-01812.00815.00806.00807.006990056667500
2016-11-30803.00810.00800.00809.004890039461900
2016-11-29796.00806.00793.00803.005550044472900
2016-11-28785.00800.00782.00799.006750053423800
2016-11-25806.00806.00795.00798.0010160081384600
2016-11-24805.00810.00790.00806.0010180081580800
2016-11-22793.00801.00788.00800.007400058881200
2016-11-21803.00803.00781.00788.005590044147400
2016-11-18793.00805.00790.00801.008040064280100
2016-11-17786.00790.00781.00789.003370026493100
2016-11-16793.00793.00784.00791.004900038687300
2016-11-15789.00792.00775.00790.004700036908600
2016-11-14770.00795.00770.00789.009190072217800
2016-11-11774.00782.00764.00768.006800052555200
2016-11-10763.00773.00760.00766.007170054967500
2016-11-09777.00784.00705.00731.0010970081418500
2016-11-08776.00791.00769.00774.005460042357400
2016-11-07768.00779.00767.00775.007420057270200
2016-11-04783.00797.00762.00772.0010560081820500
2016-11-02804.00806.00788.00793.006510051732200
2016-11-01825.00825.00807.00818.005320043481900
2016-10-31813.00827.00809.00822.007210059102300
2016-10-28800.00816.00798.00816.007050056979400
2016-10-27800.00807.00787.00792.005850046612900
2016-10-26771.00800.00769.00798.00151400119352900
2016-10-25757.00770.00757.00768.004950037874300
2016-10-24761.00761.00743.00757.007550056937800
2016-10-21770.00770.00760.00761.003780028901100
2016-10-20766.00778.00766.00770.004020030993300
2016-10-19768.00768.00758.00766.005650043072400
2016-10-18781.00785.00760.00769.007010054033900
2016-10-17744.00783.00744.00780.00136000104542800
2016-10-14730.00743.00730.00742.005840043132000
2016-10-13729.00738.00719.00732.005910043175000
2016-10-12720.00731.00706.00728.0010110072821400
2016-10-11723.00744.00713.00720.00195700141421800
2016-10-07699.00703.00693.00698.004470031224500
2016-10-06705.00710.00693.00700.008630060360000
2016-10-05695.00705.00692.00705.004330030328000
2016-10-04690.00693.00686.00692.002730018807500
2016-10-03681.00697.00681.00687.002680018446300
2016-09-30687.00689.00678.00682.005630038430100
2016-09-29712.00712.00695.00697.006630046552100
2016-09-28674.00713.00674.00710.009600066996300
2016-09-27675.00680.00667.00676.004780032236600
2016-09-26656.00685.00656.00680.007130047751900
2016-09-23635.00653.00635.00653.006000038676500
2016-09-21631.00646.00631.00644.002800017902400
2016-09-20636.00643.00633.00637.001690010773100
2016-09-16631.00642.00631.00642.003530022472000
2016-09-15621.00629.00620.00627.002810017574000
2016-09-14620.00635.00620.00626.008640054021300
2016-09-13623.00644.00621.00640.004490028409800
2016-09-12630.00632.00609.00628.003260020422900
2016-09-09636.00637.00631.00636.002250014293500
2016-09-08641.00641.00626.00639.002430015470700
2016-09-07624.00643.00624.00641.003710023672700
2016-09-06634.00638.00632.00635.00150009530400
2016-09-05640.00644.00621.00635.003730023677300
2016-09-02623.00637.00623.00637.004370027633100
2016-09-01624.00626.00618.00621.001940012051900
2016-08-31621.00625.00613.00624.001950012068600
2016-08-30624.00624.00616.00617.001900011761500
2016-08-29617.00626.00617.00622.001910011854200
2016-08-26621.00622.00611.00615.003160019476800
2016-08-25621.00627.00619.00621.003330020723800
2016-08-24622.00626.00618.00618.003390021098400
2016-08-23612.00622.00607.00619.003870023872100
2016-08-22611.00615.00603.00612.003900023820400
2016-08-19604.00610.00603.00604.003240019661100
2016-08-18597.00609.00595.00599.002480014935100
2016-08-17600.00607.00596.00606.003450020763100
2016-08-16610.00612.00603.00606.002520015305200
2016-08-15598.00613.00596.00601.003080018663100
2016-08-12597.00602.00592.00598.00133007960700
2016-08-10600.00600.00588.00592.002840016853100
2016-08-09598.00600.00595.00600.0061003653700
2016-08-08592.00598.00589.00597.002210013139700
2016-08-05584.00589.00584.00585.00124007256500
2016-08-04582.00592.00581.00590.002490014605800
2016-08-03586.00586.00578.00581.003270019023600
2016-08-02592.00599.00589.00594.002520014978900
2016-08-01603.00603.00588.00597.003040018127100
2016-07-29604.00611.00595.00610.002820016987600
2016-07-28604.00610.00602.00606.005610033988100
2016-07-27611.00616.00606.00611.003770023021900
2016-07-26613.00613.00605.00607.001820011067400
2016-07-25609.00618.00608.00614.003570021928900
2016-07-22600.00605.00597.00605.00158009497200
2016-07-21604.00614.00602.00605.003940023835000
2016-07-20606.00606.00595.00604.003450020714900
2016-07-19588.00613.00584.00611.006960041731100
2016-07-15590.00595.00583.00584.004720027799300
2016-07-14588.00597.00583.00590.007710045561000
2016-07-13578.00582.00571.00574.006370036717000
2016-07-12562.00573.00561.00568.004440025194200
2016-07-11540.00558.00540.00554.003980021861200
2016-07-08559.00565.00535.00537.009570052717300
2016-07-07537.00550.00536.00550.004640025116800
2016-07-06534.00538.00527.00535.004730025181100
2016-07-05531.00543.00530.00541.002940015776600
2016-07-04535.00539.00528.00535.002460013148300
2016-07-01539.00543.00534.00534.002840015240000
2016-06-30543.00543.00532.00536.003400018264300
2016-06-29543.00550.00531.00541.002770015036700
2016-06-28528.00546.00514.00535.002740014566700
2016-06-27540.00544.00533.00537.003770020264600
2016-06-24572.00573.00492.00535.009320050071300
2016-06-23564.00569.00557.00562.004330024400400
2016-06-22569.00572.00560.00565.003580020199900
2016-06-21586.00586.00567.00577.004270024598400
2016-06-20595.00614.00578.00591.0011730069628900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog