4187 大阪有機化学工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-202,5552,5772,5352,57772,1002,577
2020-11-192,5462,5692,5172,559127,3002,559
2020-11-182,5322,5792,5202,571114,7002,571
2020-11-172,6102,6102,5372,543207,1002,543
2020-11-162,6302,6462,5882,626128,8002,626
2020-11-132,6552,6552,5862,612169,1002,612
2020-11-122,6362,6952,5972,665128,6002,665
2020-11-112,6062,6462,5372,643218,1002,643
2020-11-102,7342,7662,6452,649284,9002,649
2020-11-092,7602,7882,7212,784216,6002,784
2020-11-062,7782,7782,7132,736209,0002,736
2020-11-052,7282,7912,7022,763282,0002,763
2020-11-042,7102,7672,6452,751231,8002,751
2020-11-022,7772,7772,6192,676277,2002,676
2020-10-302,8082,8292,7182,738330,2002,738
2020-10-292,8612,8972,7972,848322,4002,848
2020-10-282,8252,9502,8092,932390,1002,932
2020-10-272,6782,8602,6062,854391,8002,854
2020-10-262,6652,7702,6442,715326,9002,715
2020-10-232,5932,7102,5412,668265,6002,668
2020-10-222,6232,6232,5622,593127,6002,593
2020-10-212,6352,6552,5962,624118,0002,624
2020-10-202,5242,6382,5012,618212,9002,618
2020-10-192,6392,6402,5402,555200,9002,555
2020-10-162,6682,6722,5872,631210,3002,631
2020-10-152,6782,6802,6212,642267,6002,642
2020-10-142,7052,7912,6072,691501,1002,691
2020-10-132,5552,7292,5432,712546,4002,712
2020-10-122,6062,6282,5082,540475,2002,540
2020-10-092,4572,5742,4332,546982,9002,546
2020-10-082,3332,3762,2962,357429,7002,357
2020-10-072,3812,3822,2922,317658,0002,317
2020-10-062,4742,4922,3962,399599,7002,399
2020-10-052,6392,6582,4602,464965,7002,464
2020-10-022,7982,8152,7542,789240,5002,789
2020-09-302,8022,8272,7752,788151,9002,788
2020-09-292,7732,8112,7442,801178,4002,801
2020-09-282,8882,8982,7702,823196,7002,823
2020-09-252,8092,8852,7892,826242,7002,826
2020-09-242,7652,8272,7382,760211,9002,760
2020-09-232,9202,9522,7782,793377,3002,793
2020-09-182,9492,9772,9092,941257,5002,941
2020-09-172,8382,9102,8372,899214,8002,899
2020-09-162,7652,8332,7652,819180,2002,819
2020-09-152,6962,7522,6902,736137,7002,736
2020-09-142,6502,6892,6112,680111,2002,680
2020-09-112,6232,6302,5622,610132,8002,610
2020-09-102,4502,6142,4372,602283,8002,602
2020-09-092,3952,4172,3742,415104,2002,415
2020-09-082,4112,4502,3922,45065,6002,450
2020-09-072,3842,4062,3562,397115,3002,397
2020-09-042,3702,4092,3562,391115,0002,391
2020-09-032,4502,4702,4232,44989,1002,449
2020-09-022,4282,4422,4082,43088,5002,430
2020-09-012,4172,4252,3782,400128,0002,400
2020-08-312,4502,4672,4012,426144,8002,426
2020-08-282,4942,5022,4062,450207,8002,450
2020-08-272,5002,5022,4562,49083,8002,490
2020-08-262,5522,5522,4772,499140,0002,499
2020-08-252,5792,6042,5552,56068,7002,560
2020-08-242,5332,5842,5232,581174,9002,581
2020-08-212,5962,5962,5052,542192,0002,542
2020-08-202,6852,7082,5762,586172,0002,586
2020-08-192,6482,6602,6012,61270,8002,612
2020-08-182,5682,6482,5592,64291,4002,642
2020-08-172,6602,6652,5722,57580,0002,575
2020-08-142,6202,6682,6022,638144,0002,638
2020-08-132,5742,6092,5532,599113,9002,599
2020-08-122,6112,6112,5242,543110,2002,543
2020-08-112,5442,6182,5142,598149,3002,598
2020-08-072,6402,6422,5532,564101,7002,564
2020-08-062,6462,6752,6232,64072,8002,640
2020-08-052,6192,6532,5992,64849,3002,648
2020-08-042,6752,7792,6222,661121,5002,661
2020-08-032,5952,6552,5862,651163,1002,651
2020-07-312,6552,6662,5452,580153,4002,580
2020-07-302,6872,7252,6502,691156,4002,691
2020-07-292,7262,7302,6642,693149,4002,693
2020-07-282,7972,8002,7302,754153,9002,754
2020-07-272,8262,8702,7952,822116,7002,822
2020-07-222,9222,9222,8232,865191,8002,865
2020-07-212,9202,9692,8932,922215,7002,922
2020-07-202,8592,8842,7832,881192,7002,881
2020-07-172,7632,8862,7452,875316,9002,875
2020-07-163,0153,0152,7582,768508,9002,768
2020-07-152,9653,0752,9153,015346,6003,015
2020-07-142,8862,9592,8622,946269,8002,946
2020-07-132,9082,9112,8082,908240,9002,908
2020-07-102,8282,8932,7792,832341,2002,832
2020-07-092,6862,7992,6392,778301,1002,778
2020-07-082,6602,7262,6222,674265,3002,674
2020-07-072,5232,6592,5102,638336,1002,638
2020-07-062,5522,5762,4892,524235,9002,524
2020-07-032,4702,5652,4152,549428,6002,549
2020-07-022,5382,5382,4022,420274,0002,420
2020-07-012,5592,5802,5002,524177,7002,524
2020-06-302,6102,6362,5262,559182,3002,559
2020-06-292,5692,6472,5222,572299,0002,572
2020-06-262,4752,5982,4752,595415,9002,595
2020-06-252,3802,4622,3802,450305,6002,450
2020-06-242,2992,3802,2802,368359,6002,368
2020-06-232,1982,3122,1682,253467,4002,253
2020-06-222,3352,3432,1872,204769,6002,204
2020-06-192,0392,0471,9751,995219,1001,995
2020-06-181,9551,9731,9171,97371,8001,973
2020-06-171,9691,9841,9561,966102,7001,966
2020-06-161,9652,0101,9451,978108,7001,978
2020-06-151,9802,0061,9321,93279,8001,932
2020-06-121,9812,0021,9651,983141,7001,983
2020-06-112,0472,0972,0192,042241,6002,042
2020-06-102,0432,0582,0292,04692,5002,046
2020-06-092,0602,0632,0052,060131,4002,060
2020-06-082,0002,0681,9962,062146,8002,062
2020-06-052,0092,0091,9411,979126,9001,979
2020-06-042,0132,0401,9662,031181,4002,031
2020-06-031,9501,9931,9491,987135,9001,987
2020-06-021,9491,9501,9111,931138,1001,931
2020-06-011,8871,9341,8801,92993,4001,929
2020-05-291,8441,9061,8421,875157,0001,875
2020-05-281,8601,8791,8051,844112,5001,844
2020-05-271,8071,8571,7931,853146,9001,853
2020-05-261,8001,8161,7751,81396,3001,813
2020-05-251,7851,7871,7571,78767,1001,787
2020-05-221,7751,7901,7451,75761,9001,757
2020-05-211,7441,7651,7371,75952,5001,759
2020-05-201,7301,7421,7241,73664,2001,736
2020-05-191,7571,7571,7221,74054,7001,740
2020-05-181,7511,7521,7121,74154,9001,741
2020-05-151,7341,7461,6781,72866,4001,728
2020-05-141,7731,7731,7131,71372,4001,713
2020-05-131,7551,7831,7491,77778,1001,777
2020-05-121,7381,7831,7101,77665,3001,776
2020-05-111,7641,7771,7401,75766,9001,757
2020-05-081,8001,8201,7511,757103,9001,757
2020-05-071,7051,7751,7001,76984,1001,769
2020-05-011,7011,7161,6721,67762,6001,677
2020-04-301,7501,7671,6961,723110,0001,723
2020-04-281,7121,7121,6661,70484,6001,704
2020-04-271,6521,7001,6521,69382,5001,693
2020-04-241,6471,6601,6011,63687,9001,636
2020-04-231,5891,6681,5861,647155,6001,647
2020-04-221,5651,5821,5381,56389,5001,563
2020-04-211,5841,6001,5501,596105,8001,596
2020-04-201,5541,5761,5411,57145,2001,571
2020-04-171,5601,5971,5501,55276,5001,552
2020-04-161,4681,5391,4661,538102,7001,538
2020-04-151,5091,5201,4751,48551,5001,485
2020-04-141,4771,5351,4771,52863,5001,528
2020-04-131,5451,5451,4651,50078,5001,500
2020-04-101,5701,5761,5441,560121,6001,560
2020-04-091,5991,5991,5211,560127,8001,560
2020-04-081,5261,5981,4921,584138,5001,584
2020-04-071,4741,5331,4371,521152,4001,521
2020-04-061,4051,4851,3611,421190,6001,421
2020-04-031,3621,4381,3261,34577,6001,345
2020-04-021,4471,4611,3541,362105,1001,362
2020-04-011,4701,4901,4581,468254,8001,468
2020-03-311,4911,5101,4601,502240,8001,502
2020-03-301,4991,5221,4601,518143,3001,518
2020-03-271,4851,5241,4741,524191,0001,524
2020-03-261,4531,4731,4221,455137,6001,455
2020-03-251,4431,4781,4141,454131,7001,454
2020-03-241,4081,4431,3511,383128,4001,383
2020-03-231,3861,3971,3121,378112,5001,378
2020-03-191,3811,4361,3371,376128,9001,376
2020-03-181,3501,3811,2911,291142,7001,291
2020-03-171,2321,3541,2291,341186,5001,341
2020-03-161,2761,3161,2461,248160,3001,248
2020-03-131,2791,3191,2231,278216,6001,278
2020-03-121,3481,3921,3211,339129,6001,339
2020-03-111,4331,4471,3781,37899,6001,378
2020-03-101,3371,4521,3301,440150,2001,440
2020-03-091,4401,4451,3901,397149,1001,397
2020-03-061,4831,5111,4691,470128,5001,470
2020-03-051,5271,5271,4851,50997,1001,509
2020-03-041,4901,5311,4501,505129,8001,505
2020-03-031,5921,6101,5281,528116,4001,528
2020-03-021,4651,5891,4611,548118,2001,548
2020-02-281,4961,5251,4781,500180,5001,500
2020-02-271,6391,6421,5491,556251,8001,556
2020-02-261,6451,6571,6001,65698,1001,656
2020-02-251,6461,7031,6461,671187,9001,671
2020-02-211,7031,7501,6921,726123,5001,726
2020-02-201,7651,7741,7001,715100,8001,715
2020-02-191,7221,7661,7211,74389,2001,743
2020-02-181,7561,7601,6871,720174,4001,720
2020-02-171,7631,7871,7461,78078,8001,780
2020-02-141,7931,8121,7661,80381,3001,803
2020-02-131,8251,8261,8011,81355,1001,813
2020-02-121,8321,8381,8091,819107,9001,819
2020-02-101,7901,8491,7801,820104,4001,820
2020-02-071,8691,8691,7931,817144,3001,817
2020-02-061,8591,8981,8521,875204,6001,875
2020-02-051,8521,8611,8181,834166,5001,834
2020-02-041,8101,8401,7931,835198,3001,835
2020-02-031,7051,8041,7051,788153,6001,788
2020-01-311,8061,8481,8061,825132,6001,825
2020-01-301,8191,8351,7651,807198,3001,807
2020-01-291,8581,8751,8191,820117,9001,820
2020-01-281,8001,8521,7881,841177,6001,841
2020-01-271,8561,9151,8501,868219,0001,868
2020-01-241,9261,9451,9011,936218,2001,936
2020-01-231,9151,9821,8731,937519,0001,937
2020-01-221,8051,9341,7931,926491,4001,926
2020-01-211,8301,8601,7841,798430,6001,798
2020-01-201,8071,8101,7671,779101,7001,779
2020-01-171,8081,8151,7791,794139,0001,794
2020-01-161,8101,8111,7241,771228,7001,771
2020-01-151,7311,8471,7271,834415,8001,834
2020-01-141,7751,8361,7281,738484,0001,738
2020-01-101,6261,7141,6111,671432,9001,671
2020-01-091,5801,6211,5571,579114,6001,579
2020-01-081,5601,5691,5191,556125,7001,556
2020-01-071,5681,5891,5361,579148,3001,579
2020-01-061,5581,5781,5381,549108,5001,549

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