[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 
2017-12-111276.001281.001263.001281.006760086003600
2017-12-081257.001281.001256.001275.00119300151011700
2017-12-071250.001287.001250.001287.006680084926000
2017-12-061280.001280.001244.001247.00123100154823600
2017-12-051293.001295.001279.001281.007690098715000
2017-12-041305.001314.001295.001302.0096900126692400
2017-12-011322.001332.001306.001312.005160067892700
2017-11-301321.001348.001311.001321.00121800161434500
2017-11-291309.001321.001308.001312.0099700130956500
2017-11-281340.001340.001306.001307.00127200167729700
2017-11-271350.001362.001343.001350.00139100188072900
2017-11-241336.001349.001326.001341.00102300136914000
2017-11-221369.001371.001340.001340.0085900116041600
2017-11-211348.001363.001343.001361.0078800106804700
2017-11-201321.001349.001315.001343.0084600112930800
2017-11-171339.001339.001314.001320.007530099600700
2017-11-161316.001325.001293.001313.0099000129548600
2017-11-151363.001368.001313.001313.00137100182649000
2017-11-141383.001384.001366.001377.0080900111299500
2017-11-131372.001404.001365.001395.00105100145613800
2017-11-101358.001378.001350.001374.0098700135186100
2017-11-091372.001384.001346.001364.00124900170400600
2017-11-081347.001368.001338.001365.0080600109380900
2017-11-071359.001359.001349.001353.006640089785100
2017-11-061358.001366.001348.001354.0095800129688900
2017-11-021350.001362.001328.001361.00120200162123900
2017-11-011359.001360.001346.001354.00119300161159200
2017-10-311354.001368.001343.001357.007320099331500
2017-10-301377.001378.001351.001363.0082900113023000
2017-10-271360.001374.001351.001370.00118900162325700
2017-10-261331.001360.001331.001359.00137900186294900
2017-10-251329.001342.001318.001334.00174900232946800
2017-10-241320.001328.001315.001328.0080100105794200
2017-10-231311.001319.001300.001319.00122300160208300
2017-10-201303.001308.001288.001306.0092700120482900
2017-10-191281.001296.001280.001296.007750099843100
2017-10-181274.001293.001262.001288.00112600143784200
2017-10-171288.001293.001271.001272.00131500168232100
2017-10-161300.001300.001286.001292.00137400177645400
2017-10-131307.001311.001278.001292.00183500236606900
2017-10-121304.001326.001283.001296.00234500305478600
2017-10-111366.001366.001303.001304.00442400585778800
2017-10-101373.001392.001343.001353.00479600655613800
2017-10-061397.001440.001394.001433.00215500306992600
2017-10-051374.001386.001353.001386.00109300149737600
2017-10-041408.001415.001380.001384.0090900126488700
2017-10-031414.001420.001396.001412.0093100131134700
2017-10-021397.001409.001387.001408.006000084153900
2017-09-291386.001397.001379.001384.0079500110275200
2017-09-281397.001407.001383.001387.006100084733400
2017-09-271377.001384.001366.001384.002660036642000
2017-09-261370.001380.001358.001380.004490061584100
2017-09-251356.001373.001352.001371.004030054902500
2017-09-221368.001371.001346.001354.00103100139567200
2017-09-211391.001403.001383.001387.005330074239100
2017-09-201407.001415.001385.001391.005450076170200
2017-09-191414.001423.001393.001404.00102600144263700
2017-09-151331.001387.001330.001384.00102200140346400
2017-09-141349.001349.001329.001343.004050054301200
2017-09-131340.001347.001327.001346.003210043053200
2017-09-121344.001357.001338.001342.003570048075500
2017-09-111327.001337.001320.001335.004370058159700
2017-09-081279.001321.001278.001309.007570098615000
2017-09-071297.001313.001274.001292.007510097142900
2017-09-061244.001305.001238.001303.00101300129480600
2017-09-051321.001328.001266.001274.00115000148111500
2017-09-041331.001332.001306.001320.0078900104030500
2017-09-011344.001356.001331.001353.006200083498500
2017-08-311322.001334.001306.001333.0083900111086300
2017-08-301318.001324.001301.001312.0076300100019200
2017-08-291323.001324.001291.001318.0086000112769000
2017-08-281319.001344.001315.001340.0091400121750100
2017-08-251313.001313.001295.001304.006160080342500
2017-08-241291.001315.001286.001305.0096200125419900
2017-08-231285.001294.001278.001293.007700099087200
2017-08-221272.001272.001253.001268.003970050135200
2017-08-211253.001267.001248.001263.003650045911800
2017-08-181251.001267.001245.001251.0079800100203700
2017-08-171273.001284.001260.001281.005460069647800
2017-08-161256.001276.001251.001273.005190065663800
2017-08-151234.001266.001230.001264.007660095787500
2017-08-141240.001242.001215.001231.0091200111999600
2017-08-101251.001281.001251.001264.007500095181200
2017-08-091256.001277.001252.001259.00107800135880000
2017-08-081306.001315.001275.001277.0078900101821800
2017-08-071272.001309.001272.001308.0095300123616500
2017-08-041261.001267.001247.001260.00103500130193500
2017-08-031288.001293.001264.001270.0090600115401900
2017-08-021276.001290.001268.001278.00100600128720400
2017-08-011282.001306.001264.001285.00158200202420400
2017-07-311314.001321.001285.001312.00144700188924400
2017-07-281330.001333.001306.001314.00133400175506200
2017-07-271355.001364.001338.001344.0095400128705700
2017-07-261396.001397.001336.001345.00178000241430200
2017-07-251407.001422.001387.001387.0078100109230600
2017-07-241430.001437.001387.001405.00142700200804400
2017-07-211371.001427.001371.001419.00209300295123400
2017-07-201362.001384.001360.001370.00124800171326800
2017-07-191353.001375.001336.001360.00147000199986100
2017-07-181324.001379.001318.001354.00217400293678500
2017-07-141341.001341.001318.001321.00102100135418800
2017-07-131366.001380.001319.001324.00187700250490900
2017-07-121317.001374.001311.001364.00239500322403800
2017-07-111325.001345.001311.001325.00188800250477600
2017-07-101349.001360.001308.001309.00312900414976800
2017-07-071351.001399.001345.001349.00502600683460100
2017-07-061453.001466.001400.001435.00246800352847000
2017-07-051428.001450.001410.001441.00136300194984300
2017-07-041485.001488.001394.001399.00230800329777500
2017-07-031427.001505.001426.001488.00210900310805600
2017-06-301404.001416.001381.001412.00120900169088400
2017-06-291420.001429.001403.001414.00128100181044600
2017-06-281430.001439.001412.001415.0083000118085600
2017-06-271433.001437.001421.001427.005290075656600
2017-06-261425.001444.001421.001430.006190088812700
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

   ※ 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。 

Twitter