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
2023-05-26	2,348	2,376	2,333	2,353	154,700	2,353
2023-05-25	2,286	2,364	2,273	2,342	186,700	2,342
2023-05-24	2,252	2,289	2,247	2,264	65,100	2,264
2023-05-23	2,335	2,341	2,273	2,279	134,500	2,279
2023-05-22	2,315	2,353	2,271	2,316	155,200	2,316
2023-05-19	2,261	2,328	2,246	2,326	228,100	2,326
2023-05-18	2,180	2,217	2,174	2,217	136,600	2,217
2023-05-17	2,156	2,169	2,147	2,164	106,300	2,164
2023-05-16	2,142	2,167	2,124	2,160	102,300	2,160
2023-05-15	2,098	2,142	2,077	2,142	137,300	2,142
2023-05-12	2,083	2,096	2,065	2,077	108,100	2,077
2023-05-11	2,073	2,095	2,062	2,093	59,600	2,093
2023-05-10	2,061	2,094	2,057	2,080	94,000	2,080
2023-05-09	2,063	2,080	2,052	2,079	136,500	2,079
2023-05-08	2,100	2,100	2,050	2,074	121,600	2,074
2023-05-02	2,076	2,100	2,064	2,089	118,300	2,089
2023-05-01	2,070	2,080	2,055	2,076	110,300	2,076
2023-04-28	2,034	2,065	2,022	2,049	126,600	2,049
2023-04-27	1,964	2,015	1,961	2,008	110,800	2,008
2023-04-26	2,010	2,012	1,985	1,986	139,600	1,986
2023-04-25	2,049	2,070	2,022	2,030	123,200	2,030
2023-04-24	2,012	2,035	1,993	2,023	128,400	2,023
2023-04-21	1,977	2,034	1,977	2,011	113,400	2,011
2023-04-20	1,975	2,008	1,971	1,999	101,000	1,999
2023-04-19	1,989	2,006	1,979	2,000	142,800	2,000
2023-04-18	1,960	2,024	1,959	2,005	192,500	2,005
2023-04-17	1,937	1,965	1,933	1,965	145,600	1,965
2023-04-14	1,919	1,968	1,910	1,941	225,200	1,941
2023-04-13	1,929	1,934	1,895	1,910	219,000	1,910
2023-04-12	1,958	1,964	1,933	1,936	298,000	1,936
2023-04-11	1,898	1,997	1,885	1,958	368,200	1,958
2023-04-10	1,910	1,952	1,902	1,908	575,500	1,908
2023-04-07	2,016	2,045	2,003	2,019	115,700	2,019
2023-04-06	2,038	2,039	1,998	2,016	127,200	2,016
2023-04-05	2,134	2,134	2,068	2,073	125,500	2,073
2023-04-04	2,168	2,179	2,144	2,166	145,200	2,166
2023-04-03	2,180	2,180	2,149	2,159	58,900	2,159
2023-03-31	2,166	2,188	2,147	2,156	71,600	2,156
2023-03-30	2,134	2,164	2,129	2,164	80,400	2,164
2023-03-29	2,113	2,129	2,098	2,129	108,200	2,129
2023-03-28	2,127	2,127	2,109	2,116	58,400	2,116
2023-03-27	2,145	2,145	2,112	2,134	53,400	2,134
2023-03-24	2,130	2,136	2,114	2,123	77,900	2,123
2023-03-23	2,120	2,141	2,105	2,135	71,300	2,135
2023-03-22	2,131	2,143	2,119	2,129	84,200	2,129
2023-03-20	2,084	2,107	2,066	2,088	70,800	2,088
2023-03-17	2,101	2,110	2,080	2,103	59,100	2,103
2023-03-16	2,028	2,080	2,028	2,067	104,500	2,067
2023-03-15	2,084	2,119	2,073	2,096	129,400	2,096
2023-03-14	2,083	2,083	2,021	2,042	121,000	2,042
2023-03-13	2,097	2,118	2,082	2,112	86,400	2,112
2023-03-10	2,094	2,142	2,094	2,126	83,600	2,126
2023-03-09	2,130	2,147	2,113	2,140	82,700	2,140
2023-03-08	2,094	2,120	2,081	2,110	110,700	2,110
2023-03-07	2,100	2,111	2,093	2,098	53,000	2,098
2023-03-06	2,080	2,099	2,078	2,098	66,200	2,098
2023-03-03	2,055	2,086	2,039	2,077	80,100	2,077
2023-03-02	2,047	2,052	2,027	2,035	50,700	2,035
2023-03-01	2,008	2,050	1,995	2,043	83,300	2,043
2023-02-28	2,010	2,017	1,987	2,002	93,900	2,002
2023-02-27	1,981	2,001	1,967	2,001	83,200	2,001
2023-02-24	1,971	1,996	1,961	1,989	81,000	1,989
2023-02-22	1,975	1,988	1,957	1,957	87,700	1,957
2023-02-21	2,013	2,013	1,991	2,000	61,500	2,000
2023-02-20	2,031	2,031	1,988	2,000	129,100	2,000
2023-02-17	2,040	2,042	2,020	2,024	85,300	2,024
2023-02-16	2,040	2,081	2,032	2,066	121,300	2,066
2023-02-15	2,054	2,061	2,001	2,009	76,700	2,009
2023-02-14	2,050	2,051	2,016	2,038	60,900	2,038
2023-02-13	2,063	2,064	2,014	2,030	58,500	2,030
2023-02-10	2,090	2,091	2,057	2,063	92,900	2,063
2023-02-09	2,095	2,096	2,079	2,096	79,000	2,096
2023-02-08	2,117	2,127	2,100	2,115	53,100	2,115
2023-02-07	2,101	2,120	2,090	2,115	47,100	2,115
2023-02-06	2,123	2,143	2,087	2,105	114,800	2,105
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