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
2023-02-032,0962,1272,0842,10675,1002,106
2023-02-022,1272,1492,1142,12394,1002,123
2023-02-012,1272,1372,0852,112124,5002,112
2023-01-312,1092,1272,1032,126128,1002,126
2023-01-302,1012,1242,0912,11984,2002,119
2023-01-272,1152,1302,1032,11596,9002,115
2023-01-262,1202,1262,0922,113119,9002,113
2023-01-252,1262,1302,0852,117103,9002,117
2023-01-242,0702,1502,0702,130156,2002,130
2023-01-232,0052,0341,9832,028115,9002,028
2023-01-201,9701,9861,9581,96850,2001,968
2023-01-191,9921,9971,9751,98256,4001,982
2023-01-182,0232,0461,9952,01091,3002,010
2023-01-171,9112,0181,9111,999182,8001,999
2023-01-161,9501,9571,8981,900164,8001,900
2023-01-132,0122,1331,9761,982512,6001,982
2023-01-122,0102,0542,0022,040170,7002,040
2023-01-111,9681,9991,9671,999111,2001,999
2023-01-101,9491,9721,9401,95079,0001,950
2023-01-061,8961,9221,8911,92251,2001,922
2023-01-051,8801,9161,8801,89839,2001,898
2023-01-041,8961,8971,8601,88077,3001,880

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