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