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
2024-07-164,1504,2554,1054,110143,0004,110
2024-07-124,1004,1753,9404,095278,4004,095
2024-07-114,0604,0804,0004,055155,4004,055
2024-07-103,9554,0453,9304,045141,9004,045
2024-07-093,8003,9653,8003,94583,5003,945
2024-07-083,8253,8703,8053,83051,3003,830
2024-07-053,8103,8603,7603,82568,0003,825
2024-07-043,8853,8903,8303,85055,9003,850
2024-07-033,8253,8803,8203,87063,0003,870
2024-07-023,7903,8203,7353,80070,8003,800
2024-07-013,8153,9203,7603,790166,3003,790
2024-06-283,8153,9153,8053,815145,5003,815
2024-06-273,8653,9903,7603,845685,1003,845
2024-06-263,5503,6153,5503,58552,9003,585
2024-06-253,4853,4953,4453,49547,7003,495
2024-06-243,5303,5453,4603,47542,3003,475
2024-06-213,5503,5903,5253,53088,1003,530
2024-06-203,5153,5503,4403,54047,6003,540
2024-06-193,5703,5953,5053,52032,0003,520
2024-06-183,5853,5953,5203,56531,3003,565
2024-06-173,5503,6203,4853,54567,9003,545
2024-06-143,5053,6403,4953,61581,8003,615
2024-06-133,5703,6403,5603,57597,3003,575
2024-06-123,5003,5603,5003,55049,7003,550
2024-06-113,4303,5203,4303,50065,3003,500
2024-06-103,4353,4903,3903,44057,7003,440
2024-06-073,4203,5003,4003,46567,3003,465
2024-06-063,4003,4203,3753,41036,5003,410
2024-06-053,2953,4003,2803,34050,6003,340
2024-06-043,4003,4053,3253,34077,0003,340
2024-06-033,4853,4853,4153,42057,1003,420
2024-05-313,4503,4853,3603,480124,2003,480
2024-05-303,4203,5053,3953,430109,0003,430
2024-05-293,5353,5603,4703,480112,5003,480
2024-05-283,5053,5453,5053,52549,0003,525
2024-05-273,4853,5053,4553,50556,4003,505
2024-05-243,4653,5353,4553,48082,7003,480
2024-05-233,4403,5003,4053,50075,5003,500
2024-05-223,4553,4553,3653,39557,7003,395
2024-05-213,4703,5353,4103,45574,6003,455
2024-05-203,3953,4703,3803,42049,1003,420
2024-05-173,3553,4153,3553,39552,1003,395
2024-05-163,3603,4603,3403,39099,4003,390
2024-05-153,4103,4103,2553,33585,7003,335
2024-05-143,4053,4803,3603,37575,9003,375
2024-05-133,3303,4303,3253,43095,6003,430
2024-05-103,2403,3003,2353,26047,3003,260
2024-05-093,1903,2603,1853,23543,9003,235
2024-05-083,2253,2853,2153,22075,6003,220
2024-05-073,2303,2503,2103,23046,9003,230
2024-05-023,2153,2203,1803,20053,2003,200
2024-05-013,2403,2653,1853,25567,8003,255
2024-04-303,2403,3353,2253,29072,2003,290
2024-04-263,2003,2303,1453,19563,7003,195
2024-04-253,2553,3203,1753,17582,9003,175
2024-04-243,2303,3353,2003,245114,8003,245
2024-04-233,1653,2403,1303,190112,9003,190
2024-04-223,1753,1803,0903,140164,2003,140
2024-04-193,4003,4103,1353,245297,3003,245
2024-04-183,2703,3603,2203,330136,8003,330
2024-04-173,3703,4853,2953,340316,8003,340
2024-04-163,3353,3603,2403,240125,1003,240
2024-04-153,1603,3803,1603,265243,2003,265
2024-04-123,2153,2803,2153,23088,0003,230
2024-04-113,1353,2053,1153,20555,3003,205
2024-04-103,2103,2503,1603,16050,2003,160
2024-04-093,1253,2003,1203,19083,1003,190
2024-04-083,1203,1403,0703,10040,5003,100
2024-04-053,1303,1503,0653,10060,1003,100
2024-04-043,1653,2303,1603,20056,5003,200
2024-04-033,1303,2453,1053,15072,4003,150
2024-04-023,1253,1903,0953,16588,7003,165
2024-04-013,1703,1903,1153,13041,1003,130
2024-03-293,1753,2053,1503,16544,4003,165
2024-03-283,2053,2453,1653,18056,9003,180
2024-03-273,1903,2353,1353,20568,2003,205
2024-03-263,1503,2003,1353,17573,6003,175
2024-03-253,2553,2553,1403,15585,1003,155
2024-03-223,2103,2603,2003,23088,0003,230
2024-03-213,2903,3153,2153,225213,2003,225
2024-03-193,3103,3453,2403,29557,2003,295
2024-03-183,2003,3103,1653,30096,9003,300
2024-03-153,1803,2153,1353,16584,5003,165
2024-03-143,3353,3353,2353,24593,5003,245
2024-03-133,3203,3703,2453,355167,5003,355
2024-03-123,1403,2203,1053,22080,1003,220
2024-03-113,2053,2253,1403,195139,9003,195
2024-03-083,2053,2903,2053,24098,1003,240
2024-03-073,3153,3553,2053,205103,5003,205
2024-03-063,2253,3103,2003,29557,2003,295
2024-03-053,2853,3103,2053,290136,0003,290
2024-03-043,4003,4203,3203,335143,0003,335
2024-03-013,3253,3603,2653,350117,5003,350
2024-02-293,2553,3103,2103,29098,3003,290
2024-02-283,2503,3103,2353,25582,0003,255
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