4187 大阪有機化学工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-032,0152,0711,9972,06691,9002,066
2022-09-302,0522,0672,0152,036110,1002,036
2022-09-292,1292,1292,0712,08086,8002,080
2022-09-282,0922,1122,0492,07587,2002,075
2022-09-272,1572,1842,0762,076101,9002,076
2022-09-262,1852,1852,1162,12496,9002,124
2022-09-222,2002,2332,1862,22169,1002,221
2022-09-212,2302,2382,2062,22452,7002,224
2022-09-202,2432,2772,2292,247100,0002,247
2022-09-162,2362,2442,1852,19394,9002,193
2022-09-152,2992,2992,2432,25789,0002,257
2022-09-142,2952,2992,2592,274217,1002,274
2022-09-132,3992,3992,3712,37558,3002,375
2022-09-122,4062,4132,3722,38497,0002,384
2022-09-092,4012,4082,3772,38599,1002,385
2022-09-082,4182,4312,3852,40393,2002,403
2022-09-072,4272,4272,3532,35997,3002,359
2022-09-062,4362,4842,4142,45345,0002,453
2022-09-052,4602,4772,4312,44944,3002,449
2022-09-022,5292,5362,4742,48972,3002,489
2022-09-012,5552,5682,5042,52394,2002,523
2022-08-312,5922,6002,5702,58698,7002,586
2022-08-302,5732,6272,5612,60169,4002,601
2022-08-292,5452,5822,5352,56776,1002,567
2022-08-262,6302,6352,5922,60082,0002,600
2022-08-252,6002,6272,5912,61394,1002,613
2022-08-242,5392,6002,5322,57867,6002,578
2022-08-232,5822,5842,5212,539102,8002,539
2022-08-222,5332,5982,5322,59782,6002,597
2022-08-192,6022,6222,5782,57867,1002,578
2022-08-182,5612,5732,4962,569128,9002,569
2022-08-172,5952,6142,5692,59292,5002,592
2022-08-162,5712,5882,5402,55869,4002,558
2022-08-152,5302,5752,5292,571119,0002,571
2022-08-122,4842,4922,4722,47749,8002,477
2022-08-102,4582,4582,4272,43738,7002,437
2022-08-092,4232,4732,4232,45065,0002,450
2022-08-082,4302,4322,4052,41867,7002,418
2022-08-052,4502,4672,4192,44350,3002,443
2022-08-042,4362,4772,4362,44069,6002,440
2022-08-032,4272,4442,3982,43991,8002,439
2022-08-022,4952,5022,4152,427165,6002,427
2022-08-012,4812,5472,4652,526100,1002,526
2022-07-292,5242,5382,4702,48177,8002,481
2022-07-282,5342,5542,4782,512265,2002,512
2022-07-272,4552,5122,4362,495152,1002,495
2022-07-262,4782,5292,4752,50583,1002,505
2022-07-252,5002,5042,4622,472101,5002,472
2022-07-222,4992,5342,4852,508116,4002,508
2022-07-212,4852,5102,4622,489129,8002,489
2022-07-202,4302,4842,4112,473150,3002,473
2022-07-192,3712,3772,3372,368122,2002,368
2022-07-152,4032,4112,3212,358131,3002,358
2022-07-142,3472,4242,3122,402110,4002,402
2022-07-132,3502,4212,3372,367160,7002,367
2022-07-122,4502,4592,3292,370212,6002,370
2022-07-112,4662,4902,4062,443356,4002,443
2022-07-082,5462,6662,4682,481975,4002,481
2022-07-072,2682,3752,2412,296377,2002,296
2022-07-062,1712,2212,1632,168116,8002,168
2022-07-052,1702,2182,1612,20085,8002,200
2022-07-042,2092,2092,1482,17051,7002,170
2022-07-012,2092,2422,1452,16374,7002,163
2022-06-302,2602,2602,2062,21254,0002,212
2022-06-292,2722,2722,2442,260122,9002,260
2022-06-282,2772,3212,2622,32186,0002,321
2022-06-272,2712,3042,2582,29071,2002,290
2022-06-242,2192,2422,1992,22888,0002,228
2022-06-232,1862,2362,1642,18353,6002,183
2022-06-222,2752,3042,1962,20052,0002,200
2022-06-212,2322,2842,2062,26593,0002,265
2022-06-202,2522,2552,1562,16798,8002,167
2022-06-172,2832,2932,2402,255101,2002,255
2022-06-162,4412,4442,3452,35766,0002,357
2022-06-152,4232,4442,3802,38084,1002,380
2022-06-142,4352,4602,3952,45888,0002,458
2022-06-132,5502,5522,4592,465128,4002,465
2022-06-102,6312,6312,5842,603106,8002,603
2022-06-092,7412,7692,6872,68766,4002,687
2022-06-082,7222,7832,7162,74182,1002,741
2022-06-072,7392,7542,7122,71457,3002,714
2022-06-062,7282,7532,7102,73978,7002,739
2022-06-032,7992,8052,7592,76769,3002,767
2022-06-022,7772,8092,7472,76158,8002,761
2022-06-012,7702,8042,7652,80083,0002,800
2022-05-312,7802,8092,7422,78074,4002,780
2022-05-302,7022,7962,7022,781218,8002,781
2022-05-272,6932,7032,6442,678143,7002,678
2022-05-262,5872,7122,5772,643107,7002,643
2022-05-252,6432,6632,5872,58760,5002,587
2022-05-242,7202,7262,6362,65293,3002,652
2022-05-232,6782,7402,6782,72956,8002,729
2022-05-202,6892,7002,6602,68147,8002,681
2022-05-192,6522,7142,6402,68957,6002,689
2022-05-182,7482,7952,7462,77359,6002,773
2022-05-172,6602,7212,6552,71144,8002,711
2022-05-162,7082,7312,6592,67246,4002,672
2022-05-132,6122,6862,6122,65968,3002,659
2022-05-122,6532,6702,6122,61246,2002,612
2022-05-112,6192,7182,6192,70370,3002,703
2022-05-102,6502,6562,5592,630116,1002,630
2022-05-092,7852,8122,7652,78541,9002,785
2022-05-062,7942,8192,7492,81241,4002,812
2022-05-022,7882,8342,7442,77844,1002,778
2022-04-282,7332,8272,7332,82474,3002,824
2022-04-272,7002,7342,6702,712131,0002,712
2022-04-262,8162,8162,7422,75059,8002,750
2022-04-252,7462,7742,7132,76655,9002,766
2022-04-222,8552,8552,7822,80964,5002,809
2022-04-212,8622,9202,8552,88147,9002,881
2022-04-202,9502,9792,8842,88449,4002,884
2022-04-192,8792,9342,8622,92381,6002,923
2022-04-182,8752,8962,7802,85279,9002,852
2022-04-152,9222,9402,8772,91558,9002,915
2022-04-143,0053,0452,9062,965117,0002,965
2022-04-132,9293,0152,9182,990104,1002,990
2022-04-123,0653,0652,8852,906172,3002,906
2022-04-112,8823,1302,8823,070338,1003,070
2022-04-082,8902,9472,8442,862142,4002,862
2022-04-072,8892,9062,8302,88892,5002,888
2022-04-063,0303,0402,9472,963112,6002,963
2022-04-053,1003,1103,0453,07541,7003,075
2022-04-043,0603,0853,0253,07555,8003,075
2022-04-012,9983,0802,9733,05585,2003,055
2022-03-313,0653,1553,0503,06575,2003,065
2022-03-303,1203,1503,0603,13562,3003,135
2022-03-293,0303,1052,9873,10076,4003,100
2022-03-283,0353,0402,9753,00559,6003,005
2022-03-253,1203,1303,0353,05073,6003,050
2022-03-242,9643,0702,9483,07069,2003,070
2022-03-232,9603,0552,9543,02576,6003,025
2022-03-222,9592,9692,9012,92286,7002,922
2022-03-182,9032,9472,8742,945116,4002,945
2022-03-172,8632,9012,8302,89479,7002,894
2022-03-162,8102,8102,7412,76370,3002,763
2022-03-152,6502,7622,6432,74150,8002,741
2022-03-142,6432,7092,6392,67157,9002,671
2022-03-112,6892,7072,6072,64360,5002,643
2022-03-102,6992,7452,6712,739103,0002,739
2022-03-092,5742,6012,5192,554123,1002,554
2022-03-082,5502,6162,5032,545120,5002,545
2022-03-072,7592,7592,6102,616124,1002,616
2022-03-042,9502,9622,8322,85183,1002,851
2022-03-033,0803,0802,9983,03074,8003,030
2022-03-023,0353,0803,0103,03070,4003,030
2022-03-013,0803,1453,0603,105106,9003,105
2022-02-282,9793,0252,9253,02070,9003,020
2022-02-252,8632,9712,8352,960104,1002,960
2022-02-242,8702,8912,7752,813110,8002,813
2022-02-222,9442,9642,8812,91483,0002,914
2022-02-213,0403,0402,9502,98572,1002,985
2022-02-183,0603,1203,0353,11081,1003,110
2022-02-173,1903,1903,1053,11045,6003,110
2022-02-163,1903,2053,1553,19067,4003,190
2022-02-153,1653,1803,0953,13572,6003,135
2022-02-143,1003,1503,0803,10069,5003,100
2022-02-103,1803,2503,1653,20082,8003,200
2022-02-093,0503,1703,0503,165102,4003,165
2022-02-082,9633,0702,9203,035145,9003,035
2022-02-073,0703,0852,9372,986245,7002,986
2022-02-043,0903,1253,0303,090134,0003,090
2022-02-033,1353,1503,0403,090152,0003,090
2022-02-023,1203,2303,1203,23096,8003,230
2022-02-013,2203,2303,0853,100126,6003,100
2022-01-313,0303,1452,9993,125153,3003,125
2022-01-282,9423,0452,9333,015213,6003,015
2022-01-273,1303,1702,9152,937201,0002,937
2022-01-263,0703,1703,0403,13095,3003,130
2022-01-253,1653,1903,0503,075132,5003,075
2022-01-243,1553,2303,0703,230109,3003,230
2022-01-213,2653,2653,1303,180181,5003,180
2022-01-203,2253,3653,2253,335130,3003,335
2022-01-193,3103,3253,2053,220169,6003,220
2022-01-183,4603,4603,3403,365135,8003,365
2022-01-173,4403,4803,4053,45591,1003,455
2022-01-143,4853,4853,3103,395238,3003,395
2022-01-133,2703,5853,2653,530504,7003,530
2022-01-123,3903,4953,3853,480227,0003,480
2022-01-113,2903,3553,2453,335195,1003,335
2022-01-073,2353,2803,2003,245100,5003,245
2022-01-063,2803,2853,1953,200160,2003,200
2022-01-053,4203,4203,3203,335112,6003,335
2022-01-043,3853,4353,3403,43591,7003,435

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