4187 大阪有機化学工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,370 | 3,460 | 3,350 | 3,415 | 106,000 | 3,415 |
| 2024-07-25 | 3,535 | 3,535 | 3,375 | 3,375 | 179,700 | 3,375 |
| 2024-07-24 | 3,630 | 3,720 | 3,600 | 3,600 | 146,800 | 3,600 |
| 2024-07-23 | 3,820 | 3,830 | 3,645 | 3,645 | 124,900 | 3,645 |
| 2024-07-22 | 3,855 | 3,880 | 3,775 | 3,790 | 108,700 | 3,790 |
| 2024-07-19 | 3,845 | 3,905 | 3,805 | 3,870 | 82,000 | 3,870 |
| 2024-07-18 | 3,970 | 3,980 | 3,845 | 3,875 | 138,700 | 3,875 |
| 2024-07-17 | 4,110 | 4,140 | 4,035 | 4,085 | 111,900 | 4,085 |
| 2024-07-16 | 4,150 | 4,255 | 4,105 | 4,110 | 143,000 | 4,110 |
| 2024-07-12 | 4,100 | 4,175 | 3,940 | 4,095 | 278,400 | 4,095 |
| 2024-07-11 | 4,060 | 4,080 | 4,000 | 4,055 | 155,400 | 4,055 |
| 2024-07-10 | 3,955 | 4,045 | 3,930 | 4,045 | 141,900 | 4,045 |
| 2024-07-09 | 3,800 | 3,965 | 3,800 | 3,945 | 83,500 | 3,945 |
| 2024-07-08 | 3,825 | 3,870 | 3,805 | 3,830 | 51,300 | 3,830 |
| 2024-07-05 | 3,810 | 3,860 | 3,760 | 3,825 | 68,000 | 3,825 |
| 2024-07-04 | 3,885 | 3,890 | 3,830 | 3,850 | 55,900 | 3,850 |
| 2024-07-03 | 3,825 | 3,880 | 3,820 | 3,870 | 63,000 | 3,870 |
| 2024-07-02 | 3,790 | 3,820 | 3,735 | 3,800 | 70,800 | 3,800 |
| 2024-07-01 | 3,815 | 3,920 | 3,760 | 3,790 | 166,300 | 3,790 |
| 2024-06-28 | 3,815 | 3,915 | 3,805 | 3,815 | 145,500 | 3,815 |
| 2024-06-27 | 3,865 | 3,990 | 3,760 | 3,845 | 685,100 | 3,845 |
| 2024-06-26 | 3,550 | 3,615 | 3,550 | 3,585 | 52,900 | 3,585 |
| 2024-06-25 | 3,485 | 3,495 | 3,445 | 3,495 | 47,700 | 3,495 |
| 2024-06-24 | 3,530 | 3,545 | 3,460 | 3,475 | 42,300 | 3,475 |
| 2024-06-21 | 3,550 | 3,590 | 3,525 | 3,530 | 88,100 | 3,530 |
| 2024-06-20 | 3,515 | 3,550 | 3,440 | 3,540 | 47,600 | 3,540 |
| 2024-06-19 | 3,570 | 3,595 | 3,505 | 3,520 | 32,000 | 3,520 |
| 2024-06-18 | 3,585 | 3,595 | 3,520 | 3,565 | 31,300 | 3,565 |
| 2024-06-17 | 3,550 | 3,620 | 3,485 | 3,545 | 67,900 | 3,545 |
| 2024-06-14 | 3,505 | 3,640 | 3,495 | 3,615 | 81,800 | 3,615 |
| 2024-06-13 | 3,570 | 3,640 | 3,560 | 3,575 | 97,300 | 3,575 |
| 2024-06-12 | 3,500 | 3,560 | 3,500 | 3,550 | 49,700 | 3,550 |
| 2024-06-11 | 3,430 | 3,520 | 3,430 | 3,500 | 65,300 | 3,500 |
| 2024-06-10 | 3,435 | 3,490 | 3,390 | 3,440 | 57,700 | 3,440 |
| 2024-06-07 | 3,420 | 3,500 | 3,400 | 3,465 | 67,300 | 3,465 |
| 2024-06-06 | 3,400 | 3,420 | 3,375 | 3,410 | 36,500 | 3,410 |
| 2024-06-05 | 3,295 | 3,400 | 3,280 | 3,340 | 50,600 | 3,340 |
| 2024-06-04 | 3,400 | 3,405 | 3,325 | 3,340 | 77,000 | 3,340 |
| 2024-06-03 | 3,485 | 3,485 | 3,415 | 3,420 | 57,100 | 3,420 |
| 2024-05-31 | 3,450 | 3,485 | 3,360 | 3,480 | 124,200 | 3,480 |
| 2024-05-30 | 3,420 | 3,505 | 3,395 | 3,430 | 109,000 | 3,430 |
| 2024-05-29 | 3,535 | 3,560 | 3,470 | 3,480 | 112,500 | 3,480 |
| 2024-05-28 | 3,505 | 3,545 | 3,505 | 3,525 | 49,000 | 3,525 |
| 2024-05-27 | 3,485 | 3,505 | 3,455 | 3,505 | 56,400 | 3,505 |
| 2024-05-24 | 3,465 | 3,535 | 3,455 | 3,480 | 82,700 | 3,480 |
| 2024-05-23 | 3,440 | 3,500 | 3,405 | 3,500 | 75,500 | 3,500 |
| 2024-05-22 | 3,455 | 3,455 | 3,365 | 3,395 | 57,700 | 3,395 |
| 2024-05-21 | 3,470 | 3,535 | 3,410 | 3,455 | 74,600 | 3,455 |
| 2024-05-20 | 3,395 | 3,470 | 3,380 | 3,420 | 49,100 | 3,420 |
| 2024-05-17 | 3,355 | 3,415 | 3,355 | 3,395 | 52,100 | 3,395 |
| 2024-05-16 | 3,360 | 3,460 | 3,340 | 3,390 | 99,400 | 3,390 |
| 2024-05-15 | 3,410 | 3,410 | 3,255 | 3,335 | 85,700 | 3,335 |
| 2024-05-14 | 3,405 | 3,480 | 3,360 | 3,375 | 75,900 | 3,375 |
| 2024-05-13 | 3,330 | 3,430 | 3,325 | 3,430 | 95,600 | 3,430 |
| 2024-05-10 | 3,240 | 3,300 | 3,235 | 3,260 | 47,300 | 3,260 |
| 2024-05-09 | 3,190 | 3,260 | 3,185 | 3,235 | 43,900 | 3,235 |
| 2024-05-08 | 3,225 | 3,285 | 3,215 | 3,220 | 75,600 | 3,220 |
| 2024-05-07 | 3,230 | 3,250 | 3,210 | 3,230 | 46,900 | 3,230 |
| 2024-05-02 | 3,215 | 3,220 | 3,180 | 3,200 | 53,200 | 3,200 |
| 2024-05-01 | 3,240 | 3,265 | 3,185 | 3,255 | 67,800 | 3,255 |
| 2024-04-30 | 3,240 | 3,335 | 3,225 | 3,290 | 72,200 | 3,290 |
| 2024-04-26 | 3,200 | 3,230 | 3,145 | 3,195 | 63,700 | 3,195 |
| 2024-04-25 | 3,255 | 3,320 | 3,175 | 3,175 | 82,900 | 3,175 |
| 2024-04-24 | 3,230 | 3,335 | 3,200 | 3,245 | 114,800 | 3,245 |
| 2024-04-23 | 3,165 | 3,240 | 3,130 | 3,190 | 112,900 | 3,190 |
| 2024-04-22 | 3,175 | 3,180 | 3,090 | 3,140 | 164,200 | 3,140 |
| 2024-04-19 | 3,400 | 3,410 | 3,135 | 3,245 | 297,300 | 3,245 |
| 2024-04-18 | 3,270 | 3,360 | 3,220 | 3,330 | 136,800 | 3,330 |
| 2024-04-17 | 3,370 | 3,485 | 3,295 | 3,340 | 316,800 | 3,340 |
| 2024-04-16 | 3,335 | 3,360 | 3,240 | 3,240 | 125,100 | 3,240 |
| 2024-04-15 | 3,160 | 3,380 | 3,160 | 3,265 | 243,200 | 3,265 |
| 2024-04-12 | 3,215 | 3,280 | 3,215 | 3,230 | 88,000 | 3,230 |
| 2024-04-11 | 3,135 | 3,205 | 3,115 | 3,205 | 55,300 | 3,205 |
| 2024-04-10 | 3,210 | 3,250 | 3,160 | 3,160 | 50,200 | 3,160 |
| 2024-04-09 | 3,125 | 3,200 | 3,120 | 3,190 | 83,100 | 3,190 |
| 2024-04-08 | 3,120 | 3,140 | 3,070 | 3,100 | 40,500 | 3,100 |
| 2024-04-05 | 3,130 | 3,150 | 3,065 | 3,100 | 60,100 | 3,100 |
| 2024-04-04 | 3,165 | 3,230 | 3,160 | 3,200 | 56,500 | 3,200 |
| 2024-04-03 | 3,130 | 3,245 | 3,105 | 3,150 | 72,400 | 3,150 |
| 2024-04-02 | 3,125 | 3,190 | 3,095 | 3,165 | 88,700 | 3,165 |
| 2024-04-01 | 3,170 | 3,190 | 3,115 | 3,130 | 41,100 | 3,130 |
| 2024-03-29 | 3,175 | 3,205 | 3,150 | 3,165 | 44,400 | 3,165 |
| 2024-03-28 | 3,205 | 3,245 | 3,165 | 3,180 | 56,900 | 3,180 |
| 2024-03-27 | 3,190 | 3,235 | 3,135 | 3,205 | 68,200 | 3,205 |
| 2024-03-26 | 3,150 | 3,200 | 3,135 | 3,175 | 73,600 | 3,175 |
| 2024-03-25 | 3,255 | 3,255 | 3,140 | 3,155 | 85,100 | 3,155 |
| 2024-03-22 | 3,210 | 3,260 | 3,200 | 3,230 | 88,000 | 3,230 |
| 2024-03-21 | 3,290 | 3,315 | 3,215 | 3,225 | 213,200 | 3,225 |
| 2024-03-19 | 3,310 | 3,345 | 3,240 | 3,295 | 57,200 | 3,295 |
| 2024-03-18 | 3,200 | 3,310 | 3,165 | 3,300 | 96,900 | 3,300 |
| 2024-03-15 | 3,180 | 3,215 | 3,135 | 3,165 | 84,500 | 3,165 |
| 2024-03-14 | 3,335 | 3,335 | 3,235 | 3,245 | 93,500 | 3,245 |
| 2024-03-13 | 3,320 | 3,370 | 3,245 | 3,355 | 167,500 | 3,355 |
| 2024-03-12 | 3,140 | 3,220 | 3,105 | 3,220 | 80,100 | 3,220 |
| 2024-03-11 | 3,205 | 3,225 | 3,140 | 3,195 | 139,900 | 3,195 |
| 2024-03-08 | 3,205 | 3,290 | 3,205 | 3,240 | 98,100 | 3,240 |
| 2024-03-07 | 3,315 | 3,355 | 3,205 | 3,205 | 103,500 | 3,205 |
| 2024-03-06 | 3,225 | 3,310 | 3,200 | 3,295 | 57,200 | 3,295 |
| 2024-03-05 | 3,285 | 3,310 | 3,205 | 3,290 | 136,000 | 3,290 |
| 2024-03-04 | 3,400 | 3,420 | 3,320 | 3,335 | 143,000 | 3,335 |
| 2024-03-01 | 3,325 | 3,360 | 3,265 | 3,350 | 117,500 | 3,350 |
| 2024-02-29 | 3,255 | 3,310 | 3,210 | 3,290 | 98,300 | 3,290 |
| 2024-02-28 | 3,250 | 3,310 | 3,235 | 3,255 | 82,000 | 3,255 |
| 2024-02-27 | 3,245 | 3,310 | 3,215 | 3,245 | 126,800 | 3,245 |
| 2024-02-26 | 3,250 | 3,300 | 3,190 | 3,230 | 193,300 | 3,230 |
| 2024-02-22 | 3,060 | 3,150 | 3,010 | 3,140 | 142,800 | 3,140 |
| 2024-02-21 | 2,981 | 3,000 | 2,931 | 2,953 | 66,000 | 2,953 |
| 2024-02-20 | 3,020 | 3,040 | 2,972 | 2,985 | 68,500 | 2,985 |
| 2024-02-19 | 3,010 | 3,015 | 2,955 | 3,005 | 75,200 | 3,005 |
| 2024-02-16 | 3,075 | 3,135 | 2,994 | 3,025 | 163,000 | 3,025 |
| 2024-02-15 | 3,110 | 3,135 | 3,050 | 3,060 | 102,300 | 3,060 |
| 2024-02-14 | 3,070 | 3,105 | 3,045 | 3,085 | 105,300 | 3,085 |
| 2024-02-13 | 3,015 | 3,085 | 3,015 | 3,075 | 125,100 | 3,075 |
| 2024-02-09 | 3,015 | 3,015 | 2,959 | 2,971 | 65,700 | 2,971 |
| 2024-02-08 | 3,010 | 3,090 | 2,982 | 3,025 | 105,800 | 3,025 |
| 2024-02-07 | 2,964 | 3,045 | 2,964 | 3,005 | 126,100 | 3,005 |
| 2024-02-06 | 2,943 | 3,005 | 2,921 | 3,000 | 113,300 | 3,000 |
| 2024-02-05 | 2,999 | 3,010 | 2,916 | 2,941 | 105,400 | 2,941 |
| 2024-02-02 | 2,976 | 3,015 | 2,913 | 3,005 | 120,100 | 3,005 |
| 2024-02-01 | 2,955 | 2,976 | 2,910 | 2,912 | 84,300 | 2,912 |
| 2024-01-31 | 2,957 | 2,983 | 2,892 | 2,959 | 154,900 | 2,959 |
| 2024-01-30 | 3,040 | 3,060 | 2,999 | 3,010 | 89,100 | 3,010 |
| 2024-01-29 | 2,970 | 3,010 | 2,924 | 3,010 | 149,200 | 3,010 |
| 2024-01-26 | 3,005 | 3,035 | 2,954 | 2,972 | 297,600 | 2,972 |
| 2024-01-25 | 2,856 | 3,055 | 2,856 | 3,045 | 371,100 | 3,045 |
| 2024-01-24 | 2,860 | 2,913 | 2,837 | 2,856 | 188,700 | 2,856 |
| 2024-01-23 | 2,949 | 2,957 | 2,863 | 2,870 | 214,400 | 2,870 |
| 2024-01-22 | 2,912 | 2,979 | 2,892 | 2,940 | 353,500 | 2,940 |
| 2024-01-19 | 2,592 | 2,820 | 2,592 | 2,812 | 304,800 | 2,812 |
| 2024-01-18 | 2,519 | 2,617 | 2,519 | 2,581 | 196,000 | 2,581 |
| 2024-01-17 | 2,623 | 2,660 | 2,522 | 2,522 | 256,200 | 2,522 |
| 2024-01-16 | 2,717 | 2,730 | 2,592 | 2,592 | 268,300 | 2,592 |
| 2024-01-15 | 2,640 | 2,727 | 2,595 | 2,688 | 253,800 | 2,688 |
| 2024-01-12 | 2,610 | 2,667 | 2,565 | 2,631 | 386,900 | 2,631 |
| 2024-01-11 | 2,604 | 2,639 | 2,555 | 2,630 | 287,100 | 2,630 |
| 2024-01-10 | 2,599 | 2,629 | 2,574 | 2,608 | 114,200 | 2,608 |
| 2024-01-09 | 2,610 | 2,672 | 2,579 | 2,599 | 128,800 | 2,599 |
| 2024-01-05 | 2,635 | 2,670 | 2,582 | 2,592 | 149,900 | 2,592 |
| 2024-01-04 | 2,661 | 2,671 | 2,587 | 2,646 | 74,600 | 2,646 |
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
