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 |
|---|---|---|---|---|---|---|
| 2022-05-13 | 2,612 | 2,686 | 2,612 | 2,659 | 68,300 | 2,659 |
| 2022-05-12 | 2,653 | 2,670 | 2,612 | 2,612 | 46,200 | 2,612 |
| 2022-05-11 | 2,619 | 2,718 | 2,619 | 2,703 | 70,300 | 2,703 |
| 2022-05-10 | 2,650 | 2,656 | 2,559 | 2,630 | 116,100 | 2,630 |
| 2022-05-09 | 2,785 | 2,812 | 2,765 | 2,785 | 41,900 | 2,785 |
| 2022-05-06 | 2,794 | 2,819 | 2,749 | 2,812 | 41,400 | 2,812 |
| 2022-05-02 | 2,788 | 2,834 | 2,744 | 2,778 | 44,100 | 2,778 |
| 2022-04-28 | 2,733 | 2,827 | 2,733 | 2,824 | 74,300 | 2,824 |
| 2022-04-27 | 2,700 | 2,734 | 2,670 | 2,712 | 131,000 | 2,712 |
| 2022-04-26 | 2,816 | 2,816 | 2,742 | 2,750 | 59,800 | 2,750 |
| 2022-04-25 | 2,746 | 2,774 | 2,713 | 2,766 | 55,900 | 2,766 |
| 2022-04-22 | 2,855 | 2,855 | 2,782 | 2,809 | 64,500 | 2,809 |
| 2022-04-21 | 2,862 | 2,920 | 2,855 | 2,881 | 47,900 | 2,881 |
| 2022-04-20 | 2,950 | 2,979 | 2,884 | 2,884 | 49,400 | 2,884 |
| 2022-04-19 | 2,879 | 2,934 | 2,862 | 2,923 | 81,600 | 2,923 |
| 2022-04-18 | 2,875 | 2,896 | 2,780 | 2,852 | 79,900 | 2,852 |
| 2022-04-15 | 2,922 | 2,940 | 2,877 | 2,915 | 58,900 | 2,915 |
| 2022-04-14 | 3,005 | 3,045 | 2,906 | 2,965 | 117,000 | 2,965 |
| 2022-04-13 | 2,929 | 3,015 | 2,918 | 2,990 | 104,100 | 2,990 |
| 2022-04-12 | 3,065 | 3,065 | 2,885 | 2,906 | 172,300 | 2,906 |
| 2022-04-11 | 2,882 | 3,130 | 2,882 | 3,070 | 338,100 | 3,070 |
| 2022-04-08 | 2,890 | 2,947 | 2,844 | 2,862 | 142,400 | 2,862 |
| 2022-04-07 | 2,889 | 2,906 | 2,830 | 2,888 | 92,500 | 2,888 |
| 2022-04-06 | 3,030 | 3,040 | 2,947 | 2,963 | 112,600 | 2,963 |
| 2022-04-05 | 3,100 | 3,110 | 3,045 | 3,075 | 41,700 | 3,075 |
| 2022-04-04 | 3,060 | 3,085 | 3,025 | 3,075 | 55,800 | 3,075 |
| 2022-04-01 | 2,998 | 3,080 | 2,973 | 3,055 | 85,200 | 3,055 |
| 2022-03-31 | 3,065 | 3,155 | 3,050 | 3,065 | 75,200 | 3,065 |
| 2022-03-30 | 3,120 | 3,150 | 3,060 | 3,135 | 62,300 | 3,135 |
| 2022-03-29 | 3,030 | 3,105 | 2,987 | 3,100 | 76,400 | 3,100 |
| 2022-03-28 | 3,035 | 3,040 | 2,975 | 3,005 | 59,600 | 3,005 |
| 2022-03-25 | 3,120 | 3,130 | 3,035 | 3,050 | 73,600 | 3,050 |
| 2022-03-24 | 2,964 | 3,070 | 2,948 | 3,070 | 69,200 | 3,070 |
| 2022-03-23 | 2,960 | 3,055 | 2,954 | 3,025 | 76,600 | 3,025 |
| 2022-03-22 | 2,959 | 2,969 | 2,901 | 2,922 | 86,700 | 2,922 |
| 2022-03-18 | 2,903 | 2,947 | 2,874 | 2,945 | 116,400 | 2,945 |
| 2022-03-17 | 2,863 | 2,901 | 2,830 | 2,894 | 79,700 | 2,894 |
| 2022-03-16 | 2,810 | 2,810 | 2,741 | 2,763 | 70,300 | 2,763 |
| 2022-03-15 | 2,650 | 2,762 | 2,643 | 2,741 | 50,800 | 2,741 |
| 2022-03-14 | 2,643 | 2,709 | 2,639 | 2,671 | 57,900 | 2,671 |
| 2022-03-11 | 2,689 | 2,707 | 2,607 | 2,643 | 60,500 | 2,643 |
| 2022-03-10 | 2,699 | 2,745 | 2,671 | 2,739 | 103,000 | 2,739 |
| 2022-03-09 | 2,574 | 2,601 | 2,519 | 2,554 | 123,100 | 2,554 |
| 2022-03-08 | 2,550 | 2,616 | 2,503 | 2,545 | 120,500 | 2,545 |
| 2022-03-07 | 2,759 | 2,759 | 2,610 | 2,616 | 124,100 | 2,616 |
| 2022-03-04 | 2,950 | 2,962 | 2,832 | 2,851 | 83,100 | 2,851 |
| 2022-03-03 | 3,080 | 3,080 | 2,998 | 3,030 | 74,800 | 3,030 |
| 2022-03-02 | 3,035 | 3,080 | 3,010 | 3,030 | 70,400 | 3,030 |
| 2022-03-01 | 3,080 | 3,145 | 3,060 | 3,105 | 106,900 | 3,105 |
| 2022-02-28 | 2,979 | 3,025 | 2,925 | 3,020 | 70,900 | 3,020 |
| 2022-02-25 | 2,863 | 2,971 | 2,835 | 2,960 | 104,100 | 2,960 |
| 2022-02-24 | 2,870 | 2,891 | 2,775 | 2,813 | 110,800 | 2,813 |
| 2022-02-22 | 2,944 | 2,964 | 2,881 | 2,914 | 83,000 | 2,914 |
| 2022-02-21 | 3,040 | 3,040 | 2,950 | 2,985 | 72,100 | 2,985 |
| 2022-02-18 | 3,060 | 3,120 | 3,035 | 3,110 | 81,100 | 3,110 |
| 2022-02-17 | 3,190 | 3,190 | 3,105 | 3,110 | 45,600 | 3,110 |
| 2022-02-16 | 3,190 | 3,205 | 3,155 | 3,190 | 67,400 | 3,190 |
| 2022-02-15 | 3,165 | 3,180 | 3,095 | 3,135 | 72,600 | 3,135 |
| 2022-02-14 | 3,100 | 3,150 | 3,080 | 3,100 | 69,500 | 3,100 |
| 2022-02-10 | 3,180 | 3,250 | 3,165 | 3,200 | 82,800 | 3,200 |
| 2022-02-09 | 3,050 | 3,170 | 3,050 | 3,165 | 102,400 | 3,165 |
| 2022-02-08 | 2,963 | 3,070 | 2,920 | 3,035 | 145,900 | 3,035 |
| 2022-02-07 | 3,070 | 3,085 | 2,937 | 2,986 | 245,700 | 2,986 |
| 2022-02-04 | 3,090 | 3,125 | 3,030 | 3,090 | 134,000 | 3,090 |
| 2022-02-03 | 3,135 | 3,150 | 3,040 | 3,090 | 152,000 | 3,090 |
| 2022-02-02 | 3,120 | 3,230 | 3,120 | 3,230 | 96,800 | 3,230 |
| 2022-02-01 | 3,220 | 3,230 | 3,085 | 3,100 | 126,600 | 3,100 |
| 2022-01-31 | 3,030 | 3,145 | 2,999 | 3,125 | 153,300 | 3,125 |
| 2022-01-28 | 2,942 | 3,045 | 2,933 | 3,015 | 213,600 | 3,015 |
| 2022-01-27 | 3,130 | 3,170 | 2,915 | 2,937 | 201,000 | 2,937 |
| 2022-01-26 | 3,070 | 3,170 | 3,040 | 3,130 | 95,300 | 3,130 |
| 2022-01-25 | 3,165 | 3,190 | 3,050 | 3,075 | 132,500 | 3,075 |
| 2022-01-24 | 3,155 | 3,230 | 3,070 | 3,230 | 109,300 | 3,230 |
| 2022-01-21 | 3,265 | 3,265 | 3,130 | 3,180 | 181,500 | 3,180 |
| 2022-01-20 | 3,225 | 3,365 | 3,225 | 3,335 | 130,300 | 3,335 |
| 2022-01-19 | 3,310 | 3,325 | 3,205 | 3,220 | 169,600 | 3,220 |
| 2022-01-18 | 3,460 | 3,460 | 3,340 | 3,365 | 135,800 | 3,365 |
| 2022-01-17 | 3,440 | 3,480 | 3,405 | 3,455 | 91,100 | 3,455 |
| 2022-01-14 | 3,485 | 3,485 | 3,310 | 3,395 | 238,300 | 3,395 |
| 2022-01-13 | 3,270 | 3,585 | 3,265 | 3,530 | 504,700 | 3,530 |
| 2022-01-12 | 3,390 | 3,495 | 3,385 | 3,480 | 227,000 | 3,480 |
| 2022-01-11 | 3,290 | 3,355 | 3,245 | 3,335 | 195,100 | 3,335 |
| 2022-01-07 | 3,235 | 3,280 | 3,200 | 3,245 | 100,500 | 3,245 |
| 2022-01-06 | 3,280 | 3,285 | 3,195 | 3,200 | 160,200 | 3,200 |
| 2022-01-05 | 3,420 | 3,420 | 3,320 | 3,335 | 112,600 | 3,335 |
| 2022-01-04 | 3,385 | 3,435 | 3,340 | 3,435 | 91,700 | 3,435 |
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
