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 |
|---|---|---|---|---|---|---|
| 2021-09-24 | 4,240 | 4,240 | 4,105 | 4,115 | 98,400 | 4,115 |
| 2021-09-22 | 4,150 | 4,230 | 4,125 | 4,150 | 102,200 | 4,150 |
| 2021-09-21 | 4,120 | 4,195 | 4,060 | 4,155 | 90,200 | 4,155 |
| 2021-09-17 | 4,210 | 4,295 | 4,200 | 4,260 | 116,300 | 4,260 |
| 2021-09-16 | 4,225 | 4,230 | 4,165 | 4,210 | 71,900 | 4,210 |
| 2021-09-15 | 4,190 | 4,245 | 4,165 | 4,225 | 73,900 | 4,225 |
| 2021-09-14 | 4,190 | 4,285 | 4,185 | 4,285 | 144,800 | 4,285 |
| 2021-09-13 | 4,110 | 4,190 | 4,080 | 4,190 | 103,800 | 4,190 |
| 2021-09-10 | 3,960 | 4,135 | 3,955 | 4,135 | 155,800 | 4,135 |
| 2021-09-09 | 3,970 | 4,000 | 3,945 | 3,965 | 67,100 | 3,965 |
| 2021-09-08 | 3,985 | 4,030 | 3,965 | 4,030 | 75,800 | 4,030 |
| 2021-09-07 | 4,055 | 4,060 | 3,915 | 3,975 | 113,700 | 3,975 |
| 2021-09-06 | 4,100 | 4,100 | 4,035 | 4,055 | 97,300 | 4,055 |
| 2021-09-03 | 3,985 | 4,035 | 3,960 | 4,030 | 139,600 | 4,030 |
| 2021-09-02 | 3,880 | 3,985 | 3,875 | 3,960 | 147,700 | 3,960 |
| 2021-09-01 | 3,885 | 3,920 | 3,830 | 3,855 | 72,100 | 3,855 |
| 2021-08-31 | 3,780 | 3,920 | 3,770 | 3,885 | 158,800 | 3,885 |
| 2021-08-30 | 3,770 | 3,835 | 3,765 | 3,800 | 61,500 | 3,800 |
| 2021-08-27 | 3,700 | 3,780 | 3,680 | 3,750 | 71,000 | 3,750 |
| 2021-08-26 | 3,655 | 3,700 | 3,595 | 3,675 | 59,100 | 3,675 |
| 2021-08-25 | 3,695 | 3,715 | 3,645 | 3,655 | 49,500 | 3,655 |
| 2021-08-24 | 3,600 | 3,665 | 3,590 | 3,655 | 69,100 | 3,655 |
| 2021-08-23 | 3,455 | 3,550 | 3,450 | 3,535 | 68,300 | 3,535 |
| 2021-08-20 | 3,465 | 3,505 | 3,390 | 3,390 | 103,000 | 3,390 |
| 2021-08-19 | 3,535 | 3,590 | 3,495 | 3,495 | 62,000 | 3,495 |
| 2021-08-18 | 3,505 | 3,625 | 3,450 | 3,605 | 77,300 | 3,605 |
| 2021-08-17 | 3,630 | 3,660 | 3,520 | 3,535 | 70,100 | 3,535 |
| 2021-08-16 | 3,745 | 3,745 | 3,585 | 3,610 | 174,000 | 3,610 |
| 2021-08-13 | 3,775 | 3,810 | 3,710 | 3,790 | 83,900 | 3,790 |
| 2021-08-12 | 3,765 | 3,795 | 3,750 | 3,775 | 72,700 | 3,775 |
| 2021-08-11 | 3,780 | 3,795 | 3,725 | 3,735 | 82,300 | 3,735 |
| 2021-08-10 | 3,690 | 3,755 | 3,675 | 3,750 | 65,400 | 3,750 |
| 2021-08-06 | 3,700 | 3,720 | 3,645 | 3,680 | 57,700 | 3,680 |
| 2021-08-05 | 3,680 | 3,765 | 3,680 | 3,725 | 51,500 | 3,725 |
| 2021-08-04 | 3,765 | 3,770 | 3,680 | 3,685 | 70,800 | 3,685 |
| 2021-08-03 | 3,775 | 3,800 | 3,710 | 3,745 | 96,700 | 3,745 |
| 2021-08-02 | 3,800 | 3,815 | 3,755 | 3,755 | 66,900 | 3,755 |
| 2021-07-30 | 3,800 | 3,815 | 3,720 | 3,735 | 97,800 | 3,735 |
| 2021-07-29 | 3,775 | 3,850 | 3,755 | 3,840 | 198,300 | 3,840 |
| 2021-07-28 | 3,725 | 3,775 | 3,700 | 3,720 | 95,500 | 3,720 |
| 2021-07-27 | 3,765 | 3,805 | 3,745 | 3,765 | 106,500 | 3,765 |
| 2021-07-26 | 3,700 | 3,775 | 3,680 | 3,730 | 131,800 | 3,730 |
| 2021-07-21 | 3,660 | 3,675 | 3,555 | 3,590 | 141,800 | 3,590 |
| 2021-07-20 | 3,600 | 3,665 | 3,570 | 3,570 | 129,700 | 3,570 |
| 2021-07-19 | 3,670 | 3,715 | 3,630 | 3,630 | 134,000 | 3,630 |
| 2021-07-16 | 3,710 | 3,775 | 3,695 | 3,770 | 106,400 | 3,770 |
| 2021-07-15 | 3,820 | 3,845 | 3,755 | 3,760 | 100,900 | 3,760 |
| 2021-07-14 | 3,845 | 3,925 | 3,830 | 3,850 | 154,800 | 3,850 |
| 2021-07-13 | 3,860 | 3,945 | 3,845 | 3,915 | 369,200 | 3,915 |
| 2021-07-12 | 3,720 | 3,775 | 3,710 | 3,730 | 269,000 | 3,730 |
| 2021-07-09 | 3,605 | 3,635 | 3,510 | 3,615 | 432,100 | 3,615 |
| 2021-07-08 | 3,705 | 3,705 | 3,620 | 3,650 | 366,700 | 3,650 |
| 2021-07-07 | 3,770 | 3,785 | 3,715 | 3,735 | 298,000 | 3,735 |
| 2021-07-06 | 3,925 | 3,930 | 3,795 | 3,815 | 401,500 | 3,815 |
| 2021-07-05 | 4,005 | 4,010 | 3,890 | 3,915 | 398,500 | 3,915 |
| 2021-07-02 | 4,065 | 4,070 | 3,915 | 4,055 | 676,000 | 4,055 |
| 2021-07-01 | 4,435 | 4,440 | 4,290 | 4,325 | 167,400 | 4,325 |
| 2021-06-30 | 4,390 | 4,435 | 4,375 | 4,400 | 62,600 | 4,400 |
| 2021-06-29 | 4,435 | 4,440 | 4,340 | 4,355 | 70,900 | 4,355 |
| 2021-06-28 | 4,495 | 4,500 | 4,410 | 4,435 | 74,000 | 4,435 |
| 2021-06-25 | 4,415 | 4,495 | 4,380 | 4,485 | 84,800 | 4,485 |
| 2021-06-24 | 4,410 | 4,415 | 4,305 | 4,350 | 76,700 | 4,350 |
| 2021-06-23 | 4,445 | 4,485 | 4,405 | 4,410 | 73,900 | 4,410 |
| 2021-06-22 | 4,395 | 4,445 | 4,325 | 4,445 | 101,900 | 4,445 |
| 2021-06-21 | 4,405 | 4,475 | 4,305 | 4,305 | 143,000 | 4,305 |
| 2021-06-18 | 4,555 | 4,570 | 4,465 | 4,475 | 115,000 | 4,475 |
| 2021-06-17 | 4,465 | 4,550 | 4,440 | 4,550 | 154,000 | 4,550 |
| 2021-06-16 | 4,395 | 4,500 | 4,380 | 4,465 | 110,500 | 4,465 |
| 2021-06-15 | 4,345 | 4,465 | 4,325 | 4,465 | 159,600 | 4,465 |
| 2021-06-14 | 4,295 | 4,325 | 4,255 | 4,305 | 56,800 | 4,305 |
| 2021-06-11 | 4,265 | 4,295 | 4,230 | 4,255 | 59,000 | 4,255 |
| 2021-06-10 | 4,200 | 4,275 | 4,185 | 4,265 | 57,000 | 4,265 |
| 2021-06-09 | 4,330 | 4,330 | 4,210 | 4,210 | 81,200 | 4,210 |
| 2021-06-08 | 4,300 | 4,430 | 4,295 | 4,315 | 100,000 | 4,315 |
| 2021-06-07 | 4,350 | 4,390 | 4,285 | 4,295 | 115,100 | 4,295 |
| 2021-06-04 | 4,280 | 4,325 | 4,230 | 4,275 | 94,500 | 4,275 |
| 2021-06-03 | 4,160 | 4,360 | 4,135 | 4,325 | 204,400 | 4,325 |
| 2021-06-02 | 4,100 | 4,190 | 4,080 | 4,120 | 66,700 | 4,120 |
| 2021-06-01 | 4,090 | 4,165 | 4,075 | 4,130 | 91,900 | 4,130 |
| 2021-05-31 | 4,225 | 4,235 | 4,070 | 4,070 | 107,500 | 4,070 |
| 2021-05-28 | 4,155 | 4,205 | 4,110 | 4,185 | 120,200 | 4,185 |
| 2021-05-27 | 4,130 | 4,225 | 4,080 | 4,135 | 223,800 | 4,135 |
| 2021-05-26 | 4,190 | 4,300 | 4,150 | 4,150 | 172,000 | 4,150 |
| 2021-05-25 | 4,110 | 4,240 | 3,985 | 4,240 | 290,700 | 4,240 |
| 2021-05-24 | 4,185 | 4,215 | 3,960 | 4,040 | 640,200 | 4,040 |
| 2021-05-21 | 3,820 | 3,910 | 3,805 | 3,835 | 99,200 | 3,835 |
| 2021-05-20 | 3,655 | 3,780 | 3,655 | 3,750 | 60,700 | 3,750 |
| 2021-05-19 | 3,735 | 3,770 | 3,685 | 3,690 | 74,800 | 3,690 |
| 2021-05-18 | 3,750 | 3,830 | 3,730 | 3,810 | 53,900 | 3,810 |
| 2021-05-17 | 3,845 | 3,875 | 3,720 | 3,745 | 66,300 | 3,745 |
| 2021-05-14 | 3,795 | 3,835 | 3,745 | 3,785 | 66,100 | 3,785 |
| 2021-05-13 | 3,720 | 3,845 | 3,700 | 3,740 | 96,200 | 3,740 |
| 2021-05-12 | 3,920 | 3,975 | 3,795 | 3,830 | 94,100 | 3,830 |
| 2021-05-11 | 4,040 | 4,050 | 3,895 | 3,905 | 188,400 | 3,905 |
| 2021-05-10 | 4,150 | 4,165 | 4,075 | 4,085 | 104,900 | 4,085 |
| 2021-05-07 | 4,160 | 4,160 | 4,075 | 4,100 | 53,800 | 4,100 |
| 2021-05-06 | 4,065 | 4,185 | 4,045 | 4,140 | 64,600 | 4,140 |
| 2021-04-30 | 4,160 | 4,160 | 4,070 | 4,100 | 92,500 | 4,100 |
| 2021-04-28 | 4,145 | 4,195 | 4,110 | 4,160 | 93,500 | 4,160 |
| 2021-04-27 | 4,250 | 4,290 | 4,140 | 4,140 | 114,000 | 4,140 |
| 2021-04-26 | 4,285 | 4,300 | 4,185 | 4,290 | 118,000 | 4,290 |
| 2021-04-23 | 4,190 | 4,230 | 4,120 | 4,175 | 99,200 | 4,175 |
| 2021-04-22 | 4,200 | 4,300 | 4,195 | 4,260 | 119,700 | 4,260 |
| 2021-04-21 | 4,195 | 4,225 | 4,110 | 4,130 | 131,600 | 4,130 |
| 2021-04-20 | 4,350 | 4,430 | 4,265 | 4,265 | 195,700 | 4,265 |
| 2021-04-19 | 4,290 | 4,420 | 4,280 | 4,400 | 170,000 | 4,400 |
| 2021-04-16 | 4,300 | 4,335 | 4,235 | 4,260 | 108,500 | 4,260 |
| 2021-04-15 | 4,240 | 4,365 | 4,220 | 4,300 | 210,000 | 4,300 |
| 2021-04-14 | 4,285 | 4,330 | 4,140 | 4,185 | 353,100 | 4,185 |
| 2021-04-13 | 4,250 | 4,445 | 4,165 | 4,355 | 317,000 | 4,355 |
| 2021-04-12 | 4,405 | 4,450 | 4,285 | 4,285 | 302,400 | 4,285 |
| 2021-04-09 | 4,505 | 4,550 | 4,355 | 4,370 | 421,300 | 4,370 |
| 2021-04-08 | 4,615 | 4,685 | 4,475 | 4,515 | 435,400 | 4,515 |
| 2021-04-07 | 4,390 | 4,635 | 4,360 | 4,635 | 724,700 | 4,635 |
| 2021-04-06 | 4,405 | 4,470 | 4,315 | 4,320 | 453,400 | 4,320 |
| 2021-04-05 | 4,200 | 4,545 | 4,190 | 4,465 | 809,800 | 4,465 |
| 2021-04-02 | 3,835 | 3,920 | 3,715 | 3,920 | 317,700 | 3,920 |
| 2021-04-01 | 3,745 | 3,965 | 3,740 | 3,785 | 304,700 | 3,785 |
| 2021-03-31 | 3,710 | 3,785 | 3,665 | 3,710 | 164,800 | 3,710 |
| 2021-03-30 | 3,665 | 3,775 | 3,635 | 3,765 | 150,700 | 3,765 |
| 2021-03-29 | 3,665 | 3,705 | 3,580 | 3,635 | 131,300 | 3,635 |
| 2021-03-26 | 3,560 | 3,595 | 3,530 | 3,595 | 84,300 | 3,595 |
| 2021-03-25 | 3,440 | 3,505 | 3,430 | 3,495 | 73,900 | 3,495 |
| 2021-03-24 | 3,495 | 3,585 | 3,465 | 3,470 | 116,600 | 3,470 |
| 2021-03-23 | 3,650 | 3,715 | 3,470 | 3,485 | 213,600 | 3,485 |
| 2021-03-22 | 3,720 | 3,720 | 3,640 | 3,650 | 61,200 | 3,650 |
| 2021-03-19 | 3,670 | 3,745 | 3,635 | 3,745 | 114,500 | 3,745 |
| 2021-03-18 | 3,805 | 3,805 | 3,720 | 3,770 | 80,100 | 3,770 |
| 2021-03-17 | 3,695 | 3,810 | 3,695 | 3,770 | 97,000 | 3,770 |
| 2021-03-16 | 3,700 | 3,700 | 3,615 | 3,695 | 80,000 | 3,695 |
| 2021-03-15 | 3,750 | 3,750 | 3,640 | 3,685 | 67,000 | 3,685 |
| 2021-03-12 | 3,665 | 3,720 | 3,625 | 3,695 | 108,400 | 3,695 |
| 2021-03-11 | 3,425 | 3,620 | 3,425 | 3,595 | 108,100 | 3,595 |
| 2021-03-10 | 3,455 | 3,475 | 3,405 | 3,420 | 71,800 | 3,420 |
| 2021-03-09 | 3,415 | 3,415 | 3,275 | 3,385 | 95,100 | 3,385 |
| 2021-03-08 | 3,475 | 3,480 | 3,390 | 3,420 | 85,800 | 3,420 |
| 2021-03-05 | 3,325 | 3,385 | 3,260 | 3,385 | 106,600 | 3,385 |
| 2021-03-04 | 3,335 | 3,385 | 3,310 | 3,385 | 87,300 | 3,385 |
| 2021-03-03 | 3,400 | 3,485 | 3,350 | 3,430 | 122,900 | 3,430 |
| 2021-03-02 | 3,500 | 3,545 | 3,430 | 3,445 | 75,600 | 3,445 |
| 2021-03-01 | 3,435 | 3,450 | 3,345 | 3,410 | 99,100 | 3,410 |
| 2021-02-26 | 3,430 | 3,465 | 3,380 | 3,400 | 176,200 | 3,400 |
| 2021-02-25 | 3,630 | 3,630 | 3,485 | 3,510 | 116,600 | 3,510 |
| 2021-02-24 | 3,770 | 3,770 | 3,510 | 3,510 | 147,600 | 3,510 |
| 2021-02-22 | 3,825 | 3,930 | 3,810 | 3,840 | 107,400 | 3,840 |
| 2021-02-19 | 3,660 | 3,735 | 3,615 | 3,735 | 106,200 | 3,735 |
| 2021-02-18 | 3,970 | 3,970 | 3,695 | 3,720 | 177,300 | 3,720 |
| 2021-02-17 | 3,925 | 4,035 | 3,915 | 4,035 | 113,500 | 4,035 |
| 2021-02-16 | 3,960 | 3,985 | 3,940 | 3,945 | 84,700 | 3,945 |
| 2021-02-15 | 3,945 | 3,980 | 3,900 | 3,935 | 104,200 | 3,935 |
| 2021-02-12 | 3,805 | 3,885 | 3,765 | 3,870 | 139,800 | 3,870 |
| 2021-02-10 | 3,780 | 3,830 | 3,730 | 3,780 | 66,600 | 3,780 |
| 2021-02-09 | 3,695 | 3,815 | 3,665 | 3,810 | 111,500 | 3,810 |
| 2021-02-08 | 3,640 | 3,675 | 3,565 | 3,660 | 89,700 | 3,660 |
| 2021-02-05 | 3,650 | 3,655 | 3,560 | 3,640 | 112,300 | 3,640 |
| 2021-02-04 | 3,695 | 3,720 | 3,610 | 3,635 | 72,300 | 3,635 |
| 2021-02-03 | 3,790 | 3,810 | 3,695 | 3,705 | 105,400 | 3,705 |
| 2021-02-02 | 3,655 | 3,790 | 3,610 | 3,785 | 111,100 | 3,785 |
| 2021-02-01 | 3,580 | 3,645 | 3,450 | 3,605 | 152,500 | 3,605 |
| 2021-01-29 | 3,750 | 3,770 | 3,600 | 3,600 | 145,100 | 3,600 |
| 2021-01-28 | 3,755 | 3,810 | 3,725 | 3,755 | 130,700 | 3,755 |
| 2021-01-27 | 3,875 | 3,920 | 3,840 | 3,865 | 99,200 | 3,865 |
| 2021-01-26 | 3,845 | 3,860 | 3,745 | 3,805 | 90,200 | 3,805 |
| 2021-01-25 | 3,725 | 3,870 | 3,725 | 3,845 | 131,700 | 3,845 |
| 2021-01-22 | 3,870 | 3,880 | 3,715 | 3,725 | 122,700 | 3,725 |
| 2021-01-21 | 3,910 | 3,965 | 3,835 | 3,840 | 155,500 | 3,840 |
| 2021-01-20 | 3,960 | 3,985 | 3,780 | 3,810 | 127,200 | 3,810 |
| 2021-01-19 | 3,900 | 3,900 | 3,735 | 3,820 | 308,200 | 3,820 |
| 2021-01-18 | 3,850 | 3,970 | 3,815 | 3,890 | 166,000 | 3,890 |
| 2021-01-15 | 4,130 | 4,200 | 3,980 | 3,985 | 259,500 | 3,985 |
| 2021-01-14 | 4,185 | 4,275 | 3,975 | 3,990 | 608,500 | 3,990 |
| 2021-01-13 | 3,940 | 4,195 | 3,935 | 4,185 | 567,000 | 4,185 |
| 2021-01-12 | 3,695 | 3,875 | 3,660 | 3,870 | 574,700 | 3,870 |
| 2021-01-08 | 3,250 | 3,680 | 3,245 | 3,575 | 562,600 | 3,575 |
| 2021-01-07 | 3,340 | 3,360 | 3,265 | 3,340 | 183,800 | 3,340 |
| 2021-01-06 | 3,360 | 3,430 | 3,310 | 3,325 | 207,200 | 3,325 |
| 2021-01-05 | 3,205 | 3,345 | 3,190 | 3,320 | 171,200 | 3,320 |
| 2021-01-04 | 3,270 | 3,270 | 3,185 | 3,245 | 131,400 | 3,245 |
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
