4187 大阪有機化学工業(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-03 | 2,096 | 2,127 | 2,084 | 2,106 | 75,100 | 2,106 |
2023-02-02 | 2,127 | 2,149 | 2,114 | 2,123 | 94,100 | 2,123 |
2023-02-01 | 2,127 | 2,137 | 2,085 | 2,112 | 124,500 | 2,112 |
2023-01-31 | 2,109 | 2,127 | 2,103 | 2,126 | 128,100 | 2,126 |
2023-01-30 | 2,101 | 2,124 | 2,091 | 2,119 | 84,200 | 2,119 |
2023-01-27 | 2,115 | 2,130 | 2,103 | 2,115 | 96,900 | 2,115 |
2023-01-26 | 2,120 | 2,126 | 2,092 | 2,113 | 119,900 | 2,113 |
2023-01-25 | 2,126 | 2,130 | 2,085 | 2,117 | 103,900 | 2,117 |
2023-01-24 | 2,070 | 2,150 | 2,070 | 2,130 | 156,200 | 2,130 |
2023-01-23 | 2,005 | 2,034 | 1,983 | 2,028 | 115,900 | 2,028 |
2023-01-20 | 1,970 | 1,986 | 1,958 | 1,968 | 50,200 | 1,968 |
2023-01-19 | 1,992 | 1,997 | 1,975 | 1,982 | 56,400 | 1,982 |
2023-01-18 | 2,023 | 2,046 | 1,995 | 2,010 | 91,300 | 2,010 |
2023-01-17 | 1,911 | 2,018 | 1,911 | 1,999 | 182,800 | 1,999 |
2023-01-16 | 1,950 | 1,957 | 1,898 | 1,900 | 164,800 | 1,900 |
2023-01-13 | 2,012 | 2,133 | 1,976 | 1,982 | 512,600 | 1,982 |
2023-01-12 | 2,010 | 2,054 | 2,002 | 2,040 | 170,700 | 2,040 |
2023-01-11 | 1,968 | 1,999 | 1,967 | 1,999 | 111,200 | 1,999 |
2023-01-10 | 1,949 | 1,972 | 1,940 | 1,950 | 79,000 | 1,950 |
2023-01-06 | 1,896 | 1,922 | 1,891 | 1,922 | 51,200 | 1,922 |
2023-01-05 | 1,880 | 1,916 | 1,880 | 1,898 | 39,200 | 1,898 |
2023-01-04 | 1,896 | 1,897 | 1,860 | 1,880 | 77,300 | 1,880 |
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