[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 
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
2016-06-17551.00556.00543.00545.002310012684400
2016-06-16562.00562.00542.00543.002150011776400
2016-06-15552.00569.00552.00565.003390018874000
2016-06-14576.00577.00553.00556.002060011596600
2016-06-13589.00589.00559.00576.003610020763300
2016-06-10594.00597.00589.00595.003930023304400
2016-06-09602.00602.00589.00590.002360013982800
2016-06-08599.00601.00594.00601.00167009992900
2016-06-07588.00596.00585.00594.002030011983600
2016-06-06590.00590.00582.00588.003180018669000
2016-06-03594.00600.00591.00596.002550015142000
2016-06-02605.00605.00593.00594.003040018180500
2016-06-01608.00610.00607.00607.00111006752600
2016-05-31608.00609.00604.00606.002430014728200
2016-05-30607.00613.00605.00612.003370020501900
2016-05-27606.00616.00606.00612.001870011395100
2016-05-26619.00625.00618.00618.004910030544000
2016-05-25622.00624.00617.00618.001660010288900
2016-05-24616.00626.00616.00619.00104006441100
2016-05-23619.00622.00615.00617.00144008901500
2016-05-20614.00627.00614.00624.00149009252000
2016-05-19621.00623.00612.00614.001770010899200
2016-05-18621.00623.00613.00616.002460015183100
2016-05-17628.00630.00621.00625.003390021179000
2016-05-16631.00640.00630.00630.001690010699100
2016-05-13644.00644.00634.00638.001620010343600
2016-05-12638.00648.00638.00644.001950012526300
2016-05-11654.00655.00640.00648.002280014764200
2016-05-10626.00652.00626.00650.003610023250500
2016-05-09619.00626.00619.00624.001760010964700
2016-05-06609.00614.00605.00612.00126007680800
2016-05-02603.00610.00601.00606.002580015601700
2016-04-28627.00644.00617.00620.003070019273400
2016-04-27626.00631.00624.00627.002580016183200
2016-04-26646.00646.00622.00628.004450028079400
2016-04-25654.00661.00641.00646.005360034743800
2016-04-22650.00653.00642.00653.004810031233000
2016-04-21661.00663.00649.00658.003660024011000
2016-04-20647.00665.00647.00655.006230040858400
2016-04-19644.00649.00632.00649.006740043305100
2016-04-18620.00637.00618.00629.007530047245400
2016-04-15619.00629.00616.00625.006750042065500
2016-04-14603.00618.00603.00618.006800041466700
2016-04-13589.00603.00589.00596.003730022203500
2016-04-12587.00587.00581.00585.003960023167000
2016-04-11584.00590.00575.00590.004840028257900
2016-04-08580.00598.00572.00596.004300025103400
2016-04-07576.00590.00576.00584.003070017914800
2016-04-06574.00585.00573.00574.002780016034600
2016-04-05593.00593.00572.00575.003900022702500
2016-04-04591.00601.00586.00599.003570021195200
2016-04-01605.00606.00587.00587.003570021246200
2016-03-31610.00610.00605.00606.002410014631900
2016-03-30603.00610.00599.00607.001920011641800
2016-03-29596.00606.00596.00603.002540015304900
2016-03-28587.00600.00587.00600.004070024162000
2016-03-25590.00590.00586.00586.002100012334400
2016-03-24589.00592.00586.00587.002300013532800
2016-03-23593.00594.00589.00591.003250019232700
2016-03-22595.00595.00587.00591.004460026337900
2016-03-18598.00600.00586.00587.003550020964500
2016-03-17622.00622.00596.00598.006630040382600
2016-03-16595.00598.00592.00592.002250013375900
2016-03-15596.00605.00595.00596.003710022238000
2016-03-14594.00602.00591.00596.004950029524000
2016-03-11586.00593.00583.00591.003200018820400
2016-03-10589.00594.00585.00592.003270019275900
2016-03-09586.00589.00581.00584.002970017345100
2016-03-08602.00602.00583.00590.004800028414100
2016-03-07600.00604.00591.00602.003980023834700
2016-03-04600.00600.00593.00597.004050024180100
2016-03-03598.00604.00596.00602.003430020578600
2016-03-02605.00613.00595.00599.004000024067000
2016-03-01602.00605.00580.00589.005160030530600
2016-02-29616.00616.00601.00601.007120043385500
2016-02-26599.00609.00595.00600.004500027043500
2016-02-25591.00599.00591.00598.003260019417500
2016-02-24591.00601.00587.00590.002990017682600
2016-02-23612.00613.00601.00601.003230019603900
2016-02-22610.00617.00610.00615.0092005645600
2016-02-19616.00622.00613.00616.00111006851800
2016-02-18621.00628.00611.00624.002230013881000
2016-02-17615.00619.00606.00611.002290013996000
2016-02-16601.00629.00601.00613.004030024744200
2016-02-15600.00614.00600.00609.003120018927400
2016-02-12587.00606.00586.00588.005610033289800
2016-02-10635.00645.00600.00611.005830036087400
2016-02-09629.00660.00629.00641.005100032764000
2016-02-08623.00655.00608.00649.004200026727000
2016-02-05652.00654.00627.00641.004660029721900
2016-02-04660.00690.00656.00662.0011060074019600
2016-02-03650.00667.00637.00655.005590036357200
2016-02-02666.00675.00643.00650.005750038077300
2016-02-01670.00671.00662.00669.003660024400100
2016-01-29652.00663.00639.00663.006350041334900
2016-01-28641.00654.00640.00648.004330028072700
2016-01-27646.00646.00638.00643.003680023604600
2016-01-26632.00634.00625.00626.003330020955500
2016-01-25632.00638.00627.00632.001640010357100
2016-01-22604.00625.00604.00625.002460015121300
2016-01-21600.00613.00596.00599.005320032111200
2016-01-20604.00615.00604.00608.004180025497800
2016-01-19614.00624.00603.00611.002140013061300
2016-01-18607.00620.00605.00614.001780010885300
2016-01-15640.00644.00625.00626.002280014440100
2016-01-14637.00637.00622.00633.004580028906000
2016-01-13647.00647.00632.00640.005130032787000
2016-01-12647.00652.00627.00637.00170500109135300
2016-01-08605.00645.00605.00632.00191600120956800
2016-01-07588.00603.00583.00597.004260025185500
2016-01-06596.00601.00586.00591.003090018275000
2016-01-05600.00609.00598.00600.001680010089500
2016-01-04612.00622.00602.00603.002210013430300
2015-12-30615.00622.00611.00622.002270014010000
2015-12-29613.00615.00602.00614.002070012632100
2015-12-28604.00615.00604.00611.00131007977400
2015-12-25604.00605.00595.00600.002200013204200
2015-12-24620.00622.00603.00604.002510015364800
2015-12-22630.00630.00619.00619.001840011456800
2015-12-21633.00633.00616.00624.002510015623600
2015-12-18640.00648.00633.00634.007460047914700
2015-12-17633.00640.00626.00640.006310040121400
2015-12-16605.00633.00604.00632.006060037729100
2015-12-15593.00609.00588.00605.006730040635900
2015-12-14582.00595.00582.00593.002590015238700
2015-12-11588.00606.00588.00596.004470026507500
2015-12-10606.00607.00588.00591.003880023145700
2015-12-09603.00609.00601.00606.004350026299000
2015-12-08614.00614.00606.00608.004020024501800
2015-12-07624.00628.00618.00618.002150013365400
2015-12-04624.00627.00621.00625.003670022881800
2015-12-03629.00630.00626.00629.003760023608700

   ※ 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