4187 大阪有機化学工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-01 | 2,580 | 2,584 | 2,530 | 2,539 | 50,900 | 2,539 |
| 2025-06-30 | 2,639 | 2,659 | 2,600 | 2,600 | 111,700 | 2,600 |
| 2025-06-27 | 2,574 | 2,617 | 2,565 | 2,591 | 95,500 | 2,591 |
| 2025-06-26 | 2,487 | 2,524 | 2,487 | 2,524 | 46,200 | 2,524 |
| 2025-06-25 | 2,509 | 2,514 | 2,480 | 2,512 | 62,200 | 2,512 |
| 2025-06-24 | 2,473 | 2,520 | 2,451 | 2,496 | 68,000 | 2,496 |
| 2025-06-23 | 2,410 | 2,449 | 2,369 | 2,436 | 72,000 | 2,436 |
| 2025-06-20 | 2,404 | 2,457 | 2,401 | 2,456 | 154,100 | 2,456 |
| 2025-06-19 | 2,455 | 2,460 | 2,410 | 2,410 | 28,400 | 2,410 |
| 2025-06-18 | 2,484 | 2,485 | 2,462 | 2,476 | 26,100 | 2,476 |
| 2025-06-17 | 2,453 | 2,506 | 2,453 | 2,494 | 52,600 | 2,494 |
| 2025-06-16 | 2,494 | 2,497 | 2,458 | 2,473 | 34,600 | 2,473 |
| 2025-06-13 | 2,533 | 2,533 | 2,462 | 2,469 | 62,300 | 2,469 |
| 2025-06-12 | 2,580 | 2,587 | 2,542 | 2,552 | 42,300 | 2,552 |
| 2025-06-11 | 2,530 | 2,595 | 2,530 | 2,592 | 71,000 | 2,592 |
| 2025-06-10 | 2,535 | 2,565 | 2,523 | 2,530 | 65,100 | 2,530 |
| 2025-06-09 | 2,543 | 2,564 | 2,528 | 2,528 | 50,700 | 2,528 |
| 2025-06-06 | 2,549 | 2,549 | 2,526 | 2,538 | 27,900 | 2,538 |
| 2025-06-05 | 2,500 | 2,534 | 2,500 | 2,532 | 30,700 | 2,532 |
| 2025-06-04 | 2,486 | 2,535 | 2,486 | 2,513 | 32,100 | 2,513 |
| 2025-06-03 | 2,505 | 2,505 | 2,480 | 2,480 | 22,300 | 2,480 |
| 2025-06-02 | 2,462 | 2,507 | 2,460 | 2,488 | 38,300 | 2,488 |
| 2025-05-30 | 2,465 | 2,522 | 2,461 | 2,506 | 47,300 | 2,506 |
| 2025-05-29 | 2,475 | 2,501 | 2,461 | 2,492 | 76,700 | 2,492 |
| 2025-05-28 | 2,502 | 2,527 | 2,489 | 2,499 | 113,200 | 2,499 |
| 2025-05-27 | 2,450 | 2,484 | 2,439 | 2,482 | 51,700 | 2,482 |
| 2025-05-26 | 2,449 | 2,457 | 2,435 | 2,445 | 50,400 | 2,445 |
| 2025-05-23 | 2,438 | 2,450 | 2,422 | 2,448 | 26,800 | 2,448 |
| 2025-05-22 | 2,401 | 2,442 | 2,398 | 2,425 | 35,600 | 2,425 |
| 2025-05-21 | 2,442 | 2,460 | 2,423 | 2,424 | 26,400 | 2,424 |
| 2025-05-20 | 2,454 | 2,488 | 2,436 | 2,442 | 38,800 | 2,442 |
| 2025-05-19 | 2,480 | 2,480 | 2,425 | 2,437 | 53,700 | 2,437 |
| 2025-05-16 | 2,464 | 2,503 | 2,441 | 2,481 | 46,400 | 2,481 |
| 2025-05-15 | 2,461 | 2,497 | 2,452 | 2,480 | 28,200 | 2,480 |
| 2025-05-14 | 2,510 | 2,512 | 2,465 | 2,488 | 27,500 | 2,488 |
| 2025-05-13 | 2,568 | 2,576 | 2,502 | 2,519 | 36,100 | 2,519 |
| 2025-05-12 | 2,468 | 2,525 | 2,461 | 2,522 | 38,000 | 2,522 |
| 2025-05-09 | 2,452 | 2,473 | 2,438 | 2,463 | 39,300 | 2,463 |
| 2025-05-08 | 2,400 | 2,442 | 2,400 | 2,429 | 34,600 | 2,429 |
| 2025-05-07 | 2,435 | 2,441 | 2,410 | 2,420 | 37,700 | 2,420 |
| 2025-05-02 | 2,425 | 2,464 | 2,400 | 2,435 | 57,400 | 2,435 |
| 2025-05-01 | 2,389 | 2,436 | 2,385 | 2,427 | 45,200 | 2,427 |
| 2025-04-30 | 2,405 | 2,417 | 2,369 | 2,396 | 48,500 | 2,396 |
| 2025-04-28 | 2,427 | 2,451 | 2,403 | 2,421 | 51,100 | 2,421 |
| 2025-04-25 | 2,372 | 2,417 | 2,368 | 2,399 | 61,300 | 2,399 |
| 2025-04-24 | 2,301 | 2,349 | 2,294 | 2,349 | 68,200 | 2,349 |
| 2025-04-23 | 2,267 | 2,310 | 2,252 | 2,274 | 78,100 | 2,274 |
| 2025-04-22 | 2,295 | 2,302 | 2,225 | 2,236 | 83,400 | 2,236 |
| 2025-04-21 | 2,217 | 2,236 | 2,180 | 2,197 | 43,000 | 2,197 |
| 2025-04-18 | 2,268 | 2,268 | 2,225 | 2,236 | 36,800 | 2,236 |
| 2025-04-17 | 2,186 | 2,243 | 2,180 | 2,237 | 58,800 | 2,237 |
| 2025-04-16 | 2,309 | 2,339 | 2,220 | 2,236 | 67,700 | 2,236 |
| 2025-04-15 | 2,308 | 2,340 | 2,290 | 2,309 | 76,000 | 2,309 |
| 2025-04-14 | 2,472 | 2,480 | 2,263 | 2,300 | 163,100 | 2,300 |
| 2025-04-11 | 2,295 | 2,356 | 2,180 | 2,325 | 172,200 | 2,325 |
| 2025-04-10 | 2,274 | 2,329 | 2,225 | 2,329 | 116,800 | 2,329 |
| 2025-04-09 | 2,144 | 2,144 | 2,045 | 2,097 | 129,300 | 2,097 |
| 2025-04-08 | 2,010 | 2,224 | 2,010 | 2,217 | 153,100 | 2,217 |
| 2025-04-07 | 1,975 | 2,031 | 1,949 | 1,970 | 91,000 | 1,970 |
| 2025-04-04 | 2,240 | 2,242 | 2,127 | 2,175 | 84,800 | 2,175 |
| 2025-04-03 | 2,322 | 2,337 | 2,297 | 2,319 | 68,500 | 2,319 |
| 2025-04-02 | 2,438 | 2,449 | 2,412 | 2,422 | 34,500 | 2,422 |
| 2025-04-01 | 2,447 | 2,464 | 2,428 | 2,432 | 54,400 | 2,432 |
| 2025-03-31 | 2,508 | 2,551 | 2,446 | 2,446 | 61,600 | 2,446 |
| 2025-03-28 | 2,574 | 2,620 | 2,542 | 2,558 | 54,600 | 2,558 |
| 2025-03-27 | 2,565 | 2,612 | 2,555 | 2,612 | 61,800 | 2,612 |
| 2025-03-26 | 2,600 | 2,603 | 2,566 | 2,592 | 49,000 | 2,592 |
| 2025-03-25 | 2,600 | 2,600 | 2,574 | 2,600 | 41,300 | 2,600 |
| 2025-03-24 | 2,590 | 2,592 | 2,557 | 2,578 | 55,900 | 2,578 |
| 2025-03-21 | 2,581 | 2,600 | 2,566 | 2,570 | 162,500 | 2,570 |
| 2025-03-19 | 2,655 | 2,674 | 2,609 | 2,611 | 63,500 | 2,611 |
| 2025-03-18 | 2,663 | 2,689 | 2,657 | 2,660 | 52,500 | 2,660 |
| 2025-03-17 | 2,620 | 2,659 | 2,620 | 2,637 | 57,200 | 2,637 |
| 2025-03-14 | 2,560 | 2,628 | 2,560 | 2,617 | 65,700 | 2,617 |
| 2025-03-13 | 2,593 | 2,629 | 2,577 | 2,584 | 45,700 | 2,584 |
| 2025-03-12 | 2,495 | 2,588 | 2,490 | 2,580 | 91,600 | 2,580 |
| 2025-03-11 | 2,484 | 2,500 | 2,445 | 2,500 | 88,700 | 2,500 |
| 2025-03-10 | 2,510 | 2,536 | 2,488 | 2,521 | 76,500 | 2,521 |
| 2025-03-07 | 2,530 | 2,547 | 2,486 | 2,504 | 64,200 | 2,504 |
| 2025-03-06 | 2,566 | 2,578 | 2,542 | 2,561 | 35,800 | 2,561 |
| 2025-03-05 | 2,488 | 2,542 | 2,472 | 2,520 | 63,300 | 2,520 |
| 2025-03-04 | 2,500 | 2,515 | 2,452 | 2,489 | 51,600 | 2,489 |
| 2025-03-03 | 2,513 | 2,525 | 2,495 | 2,500 | 37,000 | 2,500 |
| 2025-02-28 | 2,551 | 2,551 | 2,492 | 2,492 | 69,400 | 2,492 |
| 2025-02-27 | 2,554 | 2,580 | 2,554 | 2,580 | 36,500 | 2,580 |
| 2025-02-26 | 2,580 | 2,580 | 2,525 | 2,561 | 57,000 | 2,561 |
| 2025-02-25 | 2,575 | 2,594 | 2,570 | 2,584 | 89,300 | 2,584 |
| 2025-02-21 | 2,596 | 2,623 | 2,590 | 2,623 | 56,000 | 2,623 |
| 2025-02-20 | 2,595 | 2,620 | 2,567 | 2,596 | 57,600 | 2,596 |
| 2025-02-19 | 2,648 | 2,648 | 2,600 | 2,600 | 41,800 | 2,600 |
| 2025-02-18 | 2,605 | 2,675 | 2,605 | 2,648 | 50,100 | 2,648 |
| 2025-02-17 | 2,665 | 2,696 | 2,608 | 2,608 | 76,400 | 2,608 |
| 2025-02-14 | 2,706 | 2,706 | 2,642 | 2,664 | 79,400 | 2,664 |
| 2025-02-13 | 2,658 | 2,710 | 2,655 | 2,699 | 45,600 | 2,699 |
| 2025-02-12 | 2,711 | 2,711 | 2,630 | 2,655 | 37,700 | 2,655 |
| 2025-02-10 | 2,651 | 2,695 | 2,651 | 2,687 | 27,700 | 2,687 |
| 2025-02-07 | 2,633 | 2,699 | 2,624 | 2,660 | 53,800 | 2,660 |
| 2025-02-06 | 2,615 | 2,656 | 2,598 | 2,647 | 97,400 | 2,647 |
| 2025-02-05 | 2,639 | 2,676 | 2,613 | 2,613 | 46,300 | 2,613 |
| 2025-02-04 | 2,637 | 2,665 | 2,603 | 2,619 | 50,400 | 2,619 |
| 2025-02-03 | 2,680 | 2,691 | 2,600 | 2,600 | 88,100 | 2,600 |
| 2025-01-31 | 2,705 | 2,726 | 2,683 | 2,726 | 91,900 | 2,726 |
| 2025-01-30 | 2,719 | 2,729 | 2,683 | 2,691 | 46,500 | 2,691 |
| 2025-01-29 | 2,661 | 2,739 | 2,657 | 2,734 | 101,800 | 2,734 |
| 2025-01-28 | 2,735 | 2,758 | 2,650 | 2,656 | 156,300 | 2,656 |
| 2025-01-27 | 2,930 | 2,930 | 2,778 | 2,785 | 108,900 | 2,785 |
| 2025-01-24 | 2,802 | 2,829 | 2,780 | 2,780 | 55,500 | 2,780 |
| 2025-01-23 | 2,850 | 2,861 | 2,799 | 2,802 | 57,200 | 2,802 |
| 2025-01-22 | 2,789 | 2,870 | 2,780 | 2,853 | 78,700 | 2,853 |
| 2025-01-21 | 2,776 | 2,802 | 2,771 | 2,788 | 59,000 | 2,788 |
| 2025-01-20 | 2,785 | 2,804 | 2,764 | 2,784 | 93,300 | 2,784 |
| 2025-01-17 | 2,767 | 2,798 | 2,744 | 2,774 | 100,600 | 2,774 |
| 2025-01-16 | 2,818 | 2,820 | 2,750 | 2,775 | 146,800 | 2,775 |
| 2025-01-15 | 2,767 | 2,811 | 2,747 | 2,796 | 108,400 | 2,796 |
| 2025-01-14 | 2,921 | 2,934 | 2,759 | 2,767 | 169,700 | 2,767 |
| 2025-01-10 | 3,095 | 3,155 | 2,920 | 2,928 | 302,100 | 2,928 |
| 2025-01-09 | 2,980 | 2,994 | 2,924 | 2,924 | 186,600 | 2,924 |
| 2025-01-08 | 2,941 | 3,000 | 2,925 | 2,950 | 171,100 | 2,950 |
| 2025-01-07 | 2,875 | 2,896 | 2,850 | 2,891 | 69,300 | 2,891 |
| 2025-01-06 | 2,916 | 2,917 | 2,846 | 2,857 | 88,300 | 2,857 |
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