4187 大阪有機化学工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-02-273,2453,3103,2153,245126,8003,245
2024-02-263,2503,3003,1903,230193,3003,230
2024-02-223,0603,1503,0103,140142,8003,140
2024-02-212,9813,0002,9312,95366,0002,953
2024-02-203,0203,0402,9722,98568,5002,985
2024-02-193,0103,0152,9553,00575,2003,005
2024-02-163,0753,1352,9943,025163,0003,025
2024-02-153,1103,1353,0503,060102,3003,060
2024-02-143,0703,1053,0453,085105,3003,085
2024-02-133,0153,0853,0153,075125,1003,075
2024-02-093,0153,0152,9592,97165,7002,971
2024-02-083,0103,0902,9823,025105,8003,025
2024-02-072,9643,0452,9643,005126,1003,005
2024-02-062,9433,0052,9213,000113,3003,000
2024-02-052,9993,0102,9162,941105,4002,941
2024-02-022,9763,0152,9133,005120,1003,005
2024-02-012,9552,9762,9102,91284,3002,912
2024-01-312,9572,9832,8922,959154,9002,959
2024-01-303,0403,0602,9993,01089,1003,010
2024-01-292,9703,0102,9243,010149,2003,010
2024-01-263,0053,0352,9542,972297,6002,972
2024-01-252,8563,0552,8563,045371,1003,045
2024-01-242,8602,9132,8372,856188,7002,856
2024-01-232,9492,9572,8632,870214,4002,870
2024-01-222,9122,9792,8922,940353,5002,940
2024-01-192,5922,8202,5922,812304,8002,812
2024-01-182,5192,6172,5192,581196,0002,581
2024-01-172,6232,6602,5222,522256,2002,522
2024-01-162,7172,7302,5922,592268,3002,592
2024-01-152,6402,7272,5952,688253,8002,688
2024-01-122,6102,6672,5652,631386,9002,631
2024-01-112,6042,6392,5552,630287,1002,630
2024-01-102,5992,6292,5742,608114,2002,608
2024-01-092,6102,6722,5792,599128,8002,599
2024-01-052,6352,6702,5822,592149,9002,592
2024-01-042,6612,6712,5872,64674,6002,646

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