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
2022-05-132,6122,6862,6122,65968,3002,659
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