4187 大阪有機化学工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-244,2404,2404,1054,11598,4004,115
2021-09-224,1504,2304,1254,150102,2004,150
2021-09-214,1204,1954,0604,15590,2004,155
2021-09-174,2104,2954,2004,260116,3004,260
2021-09-164,2254,2304,1654,21071,9004,210
2021-09-154,1904,2454,1654,22573,9004,225
2021-09-144,1904,2854,1854,285144,8004,285
2021-09-134,1104,1904,0804,190103,8004,190
2021-09-103,9604,1353,9554,135155,8004,135
2021-09-093,9704,0003,9453,96567,1003,965
2021-09-083,9854,0303,9654,03075,8004,030
2021-09-074,0554,0603,9153,975113,7003,975
2021-09-064,1004,1004,0354,05597,3004,055
2021-09-033,9854,0353,9604,030139,6004,030
2021-09-023,8803,9853,8753,960147,7003,960
2021-09-013,8853,9203,8303,85572,1003,855
2021-08-313,7803,9203,7703,885158,8003,885
2021-08-303,7703,8353,7653,80061,5003,800
2021-08-273,7003,7803,6803,75071,0003,750
2021-08-263,6553,7003,5953,67559,1003,675
2021-08-253,6953,7153,6453,65549,5003,655
2021-08-243,6003,6653,5903,65569,1003,655
2021-08-233,4553,5503,4503,53568,3003,535
2021-08-203,4653,5053,3903,390103,0003,390
2021-08-193,5353,5903,4953,49562,0003,495
2021-08-183,5053,6253,4503,60577,3003,605
2021-08-173,6303,6603,5203,53570,1003,535
2021-08-163,7453,7453,5853,610174,0003,610
2021-08-133,7753,8103,7103,79083,9003,790
2021-08-123,7653,7953,7503,77572,7003,775
2021-08-113,7803,7953,7253,73582,3003,735
2021-08-103,6903,7553,6753,75065,4003,750
2021-08-063,7003,7203,6453,68057,7003,680
2021-08-053,6803,7653,6803,72551,5003,725
2021-08-043,7653,7703,6803,68570,8003,685
2021-08-033,7753,8003,7103,74596,7003,745
2021-08-023,8003,8153,7553,75566,9003,755
2021-07-303,8003,8153,7203,73597,8003,735
2021-07-293,7753,8503,7553,840198,3003,840
2021-07-283,7253,7753,7003,72095,5003,720
2021-07-273,7653,8053,7453,765106,5003,765
2021-07-263,7003,7753,6803,730131,8003,730
2021-07-213,6603,6753,5553,590141,8003,590
2021-07-203,6003,6653,5703,570129,7003,570
2021-07-193,6703,7153,6303,630134,0003,630
2021-07-163,7103,7753,6953,770106,4003,770
2021-07-153,8203,8453,7553,760100,9003,760
2021-07-143,8453,9253,8303,850154,8003,850
2021-07-133,8603,9453,8453,915369,2003,915
2021-07-123,7203,7753,7103,730269,0003,730
2021-07-093,6053,6353,5103,615432,1003,615
2021-07-083,7053,7053,6203,650366,7003,650
2021-07-073,7703,7853,7153,735298,0003,735
2021-07-063,9253,9303,7953,815401,5003,815
2021-07-054,0054,0103,8903,915398,5003,915
2021-07-024,0654,0703,9154,055676,0004,055
2021-07-014,4354,4404,2904,325167,4004,325
2021-06-304,3904,4354,3754,40062,6004,400
2021-06-294,4354,4404,3404,35570,9004,355
2021-06-284,4954,5004,4104,43574,0004,435
2021-06-254,4154,4954,3804,48584,8004,485
2021-06-244,4104,4154,3054,35076,7004,350
2021-06-234,4454,4854,4054,41073,9004,410
2021-06-224,3954,4454,3254,445101,9004,445
2021-06-214,4054,4754,3054,305143,0004,305
2021-06-184,5554,5704,4654,475115,0004,475
2021-06-174,4654,5504,4404,550154,0004,550
2021-06-164,3954,5004,3804,465110,5004,465
2021-06-154,3454,4654,3254,465159,6004,465
2021-06-144,2954,3254,2554,30556,8004,305
2021-06-114,2654,2954,2304,25559,0004,255
2021-06-104,2004,2754,1854,26557,0004,265
2021-06-094,3304,3304,2104,21081,2004,210
2021-06-084,3004,4304,2954,315100,0004,315
2021-06-074,3504,3904,2854,295115,1004,295
2021-06-044,2804,3254,2304,27594,5004,275
2021-06-034,1604,3604,1354,325204,4004,325
2021-06-024,1004,1904,0804,12066,7004,120
2021-06-014,0904,1654,0754,13091,9004,130
2021-05-314,2254,2354,0704,070107,5004,070
2021-05-284,1554,2054,1104,185120,2004,185
2021-05-274,1304,2254,0804,135223,8004,135
2021-05-264,1904,3004,1504,150172,0004,150
2021-05-254,1104,2403,9854,240290,7004,240
2021-05-244,1854,2153,9604,040640,2004,040
2021-05-213,8203,9103,8053,83599,2003,835
2021-05-203,6553,7803,6553,75060,7003,750
2021-05-193,7353,7703,6853,69074,8003,690
2021-05-183,7503,8303,7303,81053,9003,810
2021-05-173,8453,8753,7203,74566,3003,745
2021-05-143,7953,8353,7453,78566,1003,785
2021-05-133,7203,8453,7003,74096,2003,740
2021-05-123,9203,9753,7953,83094,1003,830
2021-05-114,0404,0503,8953,905188,4003,905
2021-05-104,1504,1654,0754,085104,9004,085
2021-05-074,1604,1604,0754,10053,8004,100
2021-05-064,0654,1854,0454,14064,6004,140
2021-04-304,1604,1604,0704,10092,5004,100
2021-04-284,1454,1954,1104,16093,5004,160
2021-04-274,2504,2904,1404,140114,0004,140
2021-04-264,2854,3004,1854,290118,0004,290
2021-04-234,1904,2304,1204,17599,2004,175
2021-04-224,2004,3004,1954,260119,7004,260
2021-04-214,1954,2254,1104,130131,6004,130
2021-04-204,3504,4304,2654,265195,7004,265
2021-04-194,2904,4204,2804,400170,0004,400
2021-04-164,3004,3354,2354,260108,5004,260
2021-04-154,2404,3654,2204,300210,0004,300
2021-04-144,2854,3304,1404,185353,1004,185
2021-04-134,2504,4454,1654,355317,0004,355
2021-04-124,4054,4504,2854,285302,4004,285
2021-04-094,5054,5504,3554,370421,3004,370
2021-04-084,6154,6854,4754,515435,4004,515
2021-04-074,3904,6354,3604,635724,7004,635
2021-04-064,4054,4704,3154,320453,4004,320
2021-04-054,2004,5454,1904,465809,8004,465
2021-04-023,8353,9203,7153,920317,7003,920
2021-04-013,7453,9653,7403,785304,7003,785
2021-03-313,7103,7853,6653,710164,8003,710
2021-03-303,6653,7753,6353,765150,7003,765
2021-03-293,6653,7053,5803,635131,3003,635
2021-03-263,5603,5953,5303,59584,3003,595
2021-03-253,4403,5053,4303,49573,9003,495
2021-03-243,4953,5853,4653,470116,6003,470
2021-03-233,6503,7153,4703,485213,6003,485
2021-03-223,7203,7203,6403,65061,2003,650
2021-03-193,6703,7453,6353,745114,5003,745
2021-03-183,8053,8053,7203,77080,1003,770
2021-03-173,6953,8103,6953,77097,0003,770
2021-03-163,7003,7003,6153,69580,0003,695
2021-03-153,7503,7503,6403,68567,0003,685
2021-03-123,6653,7203,6253,695108,4003,695
2021-03-113,4253,6203,4253,595108,1003,595
2021-03-103,4553,4753,4053,42071,8003,420
2021-03-093,4153,4153,2753,38595,1003,385
2021-03-083,4753,4803,3903,42085,8003,420
2021-03-053,3253,3853,2603,385106,6003,385
2021-03-043,3353,3853,3103,38587,3003,385
2021-03-033,4003,4853,3503,430122,9003,430
2021-03-023,5003,5453,4303,44575,6003,445
2021-03-013,4353,4503,3453,41099,1003,410
2021-02-263,4303,4653,3803,400176,2003,400
2021-02-253,6303,6303,4853,510116,6003,510
2021-02-243,7703,7703,5103,510147,6003,510
2021-02-223,8253,9303,8103,840107,4003,840
2021-02-193,6603,7353,6153,735106,2003,735
2021-02-183,9703,9703,6953,720177,3003,720
2021-02-173,9254,0353,9154,035113,5004,035
2021-02-163,9603,9853,9403,94584,7003,945
2021-02-153,9453,9803,9003,935104,2003,935
2021-02-123,8053,8853,7653,870139,8003,870
2021-02-103,7803,8303,7303,78066,6003,780
2021-02-093,6953,8153,6653,810111,5003,810
2021-02-083,6403,6753,5653,66089,7003,660
2021-02-053,6503,6553,5603,640112,3003,640
2021-02-043,6953,7203,6103,63572,3003,635
2021-02-033,7903,8103,6953,705105,4003,705
2021-02-023,6553,7903,6103,785111,1003,785
2021-02-013,5803,6453,4503,605152,5003,605
2021-01-293,7503,7703,6003,600145,1003,600
2021-01-283,7553,8103,7253,755130,7003,755
2021-01-273,8753,9203,8403,86599,2003,865
2021-01-263,8453,8603,7453,80590,2003,805
2021-01-253,7253,8703,7253,845131,7003,845
2021-01-223,8703,8803,7153,725122,7003,725
2021-01-213,9103,9653,8353,840155,5003,840
2021-01-203,9603,9853,7803,810127,2003,810
2021-01-193,9003,9003,7353,820308,2003,820
2021-01-183,8503,9703,8153,890166,0003,890
2021-01-154,1304,2003,9803,985259,5003,985
2021-01-144,1854,2753,9753,990608,5003,990
2021-01-133,9404,1953,9354,185567,0004,185
2021-01-123,6953,8753,6603,870574,7003,870
2021-01-083,2503,6803,2453,575562,6003,575
2021-01-073,3403,3603,2653,340183,8003,340
2021-01-063,3603,4303,3103,325207,2003,325
2021-01-053,2053,3453,1903,320171,2003,320
2021-01-043,2703,2703,1853,245131,4003,245

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