4187 大阪有機化学工業(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,601	1,633	1,597	1,603	90,100	1,603
2019-12-27	1,606	1,619	1,598	1,601	74,100	1,601
2019-12-26	1,540	1,603	1,540	1,597	198,400	1,597
2019-12-25	1,506	1,542	1,506	1,536	91,000	1,536
2019-12-24	1,508	1,515	1,492	1,506	39,500	1,506
2019-12-23	1,500	1,514	1,498	1,500	46,300	1,500
2019-12-20	1,532	1,536	1,483	1,498	79,500	1,498
2019-12-19	1,503	1,541	1,502	1,534	104,400	1,534
2019-12-18	1,500	1,522	1,492	1,513	155,900	1,513
2019-12-17	1,439	1,498	1,431	1,488	102,900	1,488
2019-12-16	1,398	1,449	1,398	1,438	68,700	1,438
2019-12-13	1,413	1,434	1,408	1,411	81,300	1,411
2019-12-12	1,400	1,400	1,381	1,393	50,800	1,393
2019-12-11	1,397	1,400	1,378	1,390	52,200	1,390
2019-12-10	1,358	1,400	1,358	1,393	59,100	1,393
2019-12-09	1,363	1,375	1,352	1,364	35,400	1,364
2019-12-06	1,370	1,370	1,345	1,362	48,400	1,362
2019-12-05	1,356	1,386	1,356	1,364	38,800	1,364
2019-12-04	1,348	1,355	1,331	1,347	49,400	1,347
2019-12-03	1,369	1,379	1,341	1,364	123,900	1,364
2019-12-02	1,395	1,428	1,386	1,399	81,300	1,399
2019-11-29	1,448	1,456	1,374	1,401	142,100	1,401
2019-11-28	1,451	1,457	1,403	1,447	151,700	1,447
2019-11-27	1,460	1,493	1,431	1,464	264,300	1,464
2019-11-26	1,364	1,503	1,364	1,475	291,300	1,475
2019-11-25	1,300	1,351	1,291	1,342	135,500	1,342
2019-11-22	1,253	1,265	1,247	1,259	20,600	1,259
2019-11-21	1,250	1,256	1,223	1,249	32,200	1,249
2019-11-20	1,265	1,273	1,249	1,249	34,000	1,249
2019-11-19	1,295	1,295	1,266	1,279	27,900	1,279
2019-11-18	1,270	1,311	1,269	1,297	60,500	1,297
2019-11-15	1,232	1,269	1,231	1,261	23,300	1,261
2019-11-14	1,285	1,285	1,232	1,232	44,400	1,232
2019-11-13	1,279	1,283	1,269	1,278	44,800	1,278
2019-11-12	1,266	1,281	1,258	1,273	38,600	1,273
2019-11-11	1,259	1,280	1,252	1,272	58,300	1,272
2019-11-08	1,250	1,271	1,245	1,245	95,700	1,245
2019-11-07	1,217	1,223	1,207	1,221	38,700	1,221
2019-11-06	1,219	1,219	1,206	1,216	26,600	1,216
2019-11-05	1,221	1,224	1,205	1,214	31,700	1,214
2019-11-01	1,200	1,210	1,185	1,195	34,300	1,195
2019-10-31	1,220	1,241	1,199	1,215	110,300	1,215
2019-10-30	1,177	1,239	1,176	1,218	140,800	1,218
2019-10-29	1,163	1,178	1,151	1,165	47,600	1,165
2019-10-28	1,144	1,152	1,137	1,146	29,100	1,146
2019-10-25	1,124	1,138	1,114	1,137	35,600	1,137
2019-10-24	1,139	1,139	1,114	1,114	39,400	1,114
2019-10-23	1,135	1,135	1,122	1,127	28,300	1,127
2019-10-21	1,117	1,140	1,117	1,131	29,900	1,131
2019-10-18	1,112	1,131	1,112	1,120	23,500	1,120
2019-10-17	1,090	1,123	1,088	1,112	54,500	1,112
2019-10-16	1,101	1,117	1,085	1,090	66,500	1,090
2019-10-15	1,087	1,090	1,078	1,084	29,300	1,084
2019-10-11	1,068	1,071	1,051	1,071	22,000	1,071
2019-10-10	1,060	1,062	1,045	1,058	20,500	1,058
2019-10-09	1,051	1,058	1,043	1,058	16,700	1,058
2019-10-08	1,046	1,061	1,045	1,059	23,000	1,059
2019-10-07	1,032	1,046	1,027	1,035	33,200	1,035
2019-10-04	1,073	1,077	1,054	1,056	40,700	1,056
2019-10-03	1,066	1,071	1,053	1,071	27,300	1,071
2019-10-02	1,073	1,095	1,069	1,090	26,900	1,090
2019-10-01	1,071	1,090	1,071	1,085	24,800	1,085
2019-09-30	1,081	1,081	1,048	1,071	59,900	1,071
2019-09-27	1,108	1,108	1,067	1,077	35,900	1,077
2019-09-26	1,086	1,109	1,083	1,098	57,200	1,098
2019-09-25	1,095	1,095	1,072	1,075	56,100	1,075
2019-09-24	1,093	1,095	1,084	1,095	22,800	1,095
2019-09-20	1,077	1,100	1,067	1,093	71,000	1,093
2019-09-19	1,056	1,074	1,056	1,074	55,200	1,074
2019-09-18	1,040	1,058	1,034	1,054	54,800	1,054
2019-09-17	1,042	1,048	1,025	1,043	35,600	1,043
2019-09-13	1,023	1,044	1,007	1,043	111,200	1,043
2019-09-12	1,000	1,018	1,000	1,009	34,500	1,009
2019-09-11	980	999	977	999	28,700	999
2019-09-10	956	976	956	976	22,300	976
2019-09-09	963	964	953	955	15,500	955
2019-09-06	960	968	960	960	10,700	960
2019-09-05	948	960	948	957	29,000	957
2019-09-04	943	943	934	934	18,300	934
2019-09-03	934	951	933	948	11,300	948
2019-09-02	942	942	926	931	20,400	931
2019-08-30	939	948	930	948	21,700	948
2019-08-29	925	932	918	928	17,100	928
2019-08-28	916	924	909	924	13,700	924
2019-08-27	930	934	911	915	23,500	915
2019-08-26	939	939	916	918	31,400	918
2019-08-23	959	968	954	957	13,700	957
2019-08-22	964	972	951	952	22,400	952
2019-08-21	950	960	938	952	16,700	952
2019-08-20	944	963	944	961	23,000	961
2019-08-19	948	948	937	944	16,200	944
2019-08-16	922	938	920	933	18,600	933
2019-08-15	896	921	896	921	17,900	921
2019-08-14	916	927	914	926	21,300	926
2019-08-13	900	901	888	901	35,600	901
2019-08-09	922	922	904	910	30,700	910
2019-08-08	918	928	909	915	13,200	915
2019-08-07	933	933	916	916	23,600	916
2019-08-06	910	940	904	933	34,600	933
2019-08-05	955	955	928	935	40,300	935
2019-08-02	980	982	956	960	42,300	960
2019-08-01	1,007	1,012	995	1,001	19,500	1,001
2019-07-31	1,011	1,026	1,011	1,017	18,200	1,017
2019-07-30	1,011	1,025	1,006	1,016	27,800	1,016
2019-07-29	1,023	1,027	1,012	1,016	21,600	1,016
2019-07-26	1,027	1,027	1,018	1,023	30,900	1,023
2019-07-25	1,010	1,029	1,006	1,027	41,200	1,027
2019-07-24	995	1,009	995	1,004	29,800	1,004
2019-07-23	974	993	967	990	24,700	990
2019-07-22	974	978	962	967	12,800	967
2019-07-19	944	973	944	971	17,800	971
2019-07-18	968	980	940	940	42,900	940
2019-07-17	967	979	965	978	17,500	978
2019-07-16	975	975	967	970	16,800	970
2019-07-12	980	982	970	970	16,400	970
2019-07-11	957	979	957	979	28,700	979
2019-07-10	975	975	957	957	83,800	957
2019-07-09	1,004	1,008	980	980	55,100	980
2019-07-08	1,031	1,031	1,003	1,003	37,600	1,003
2019-07-05	1,022	1,043	1,001	1,034	83,300	1,034
2019-07-04	1,032	1,050	1,028	1,046	32,100	1,046
2019-07-03	1,033	1,038	1,022	1,029	22,400	1,029
2019-07-02	1,029	1,036	1,027	1,030	24,100	1,030
2019-07-01	1,025	1,029	1,012	1,029	31,100	1,029
2019-06-28	1,008	1,008	995	997	19,400	997
2019-06-27	990	1,014	989	1,014	19,900	1,014
2019-06-26	995	995	981	981	16,800	981
2019-06-25	1,007	1,010	994	995	26,100	995
2019-06-24	1,016	1,016	1,002	1,014	17,600	1,014
2019-06-21	979	1,027	969	1,007	77,100	1,007
2019-06-20	973	984	960	978	13,800	978
2019-06-19	959	972	958	969	18,200	969
2019-06-18	977	982	936	941	29,000	941
2019-06-17	989	989	967	972	17,500	972
2019-06-14	982	1,000	977	986	25,900	986
2019-06-13	1,000	1,000	970	975	20,500	975
2019-06-12	1,008	1,008	1,000	1,000	13,000	1,000
2019-06-11	992	1,008	986	1,004	17,800	1,004
2019-06-10	975	994	975	993	20,500	993
2019-06-07	968	973	949	973	17,500	973
2019-06-06	964	964	955	955	14,900	955
2019-06-05	964	970	956	968	29,100	968
2019-06-04	925	946	910	946	29,900	946
2019-06-03	930	935	916	921	50,400	921
2019-05-31	988	988	947	947	74,400	947
2019-05-30	987	993	978	991	24,900	991
2019-05-29	990	999	973	987	36,200	987
2019-05-28	1,007	1,018	1,003	1,009	146,800	1,009
2019-05-27	1,016	1,016	1,007	1,014	33,400	1,014
2019-05-24	1,000	1,014	989	1,008	33,500	1,008
2019-05-23	1,015	1,016	1,002	1,002	23,500	1,002
2019-05-22	1,023	1,023	1,007	1,013	18,200	1,013
2019-05-21	1,020	1,020	998	1,011	24,700	1,011
2019-05-20	1,036	1,040	1,015	1,024	19,500	1,024
2019-05-17	1,016	1,047	1,016	1,036	37,600	1,036
2019-05-16	1,035	1,035	1,013	1,019	35,300	1,019
2019-05-15	1,030	1,033	1,014	1,033	29,800	1,033
2019-05-14	985	1,020	970	1,019	57,700	1,019
2019-05-13	1,025	1,026	1,003	1,003	40,400	1,003
2019-05-10	1,030	1,036	1,013	1,019	49,100	1,019
2019-05-09	1,061	1,061	1,022	1,023	65,700	1,023
2019-05-08	1,087	1,088	1,058	1,063	70,900	1,063
2019-05-07	1,123	1,127	1,100	1,104	41,100	1,104
2019-04-26	1,121	1,133	1,105	1,129	29,900	1,129
2019-04-25	1,130	1,131	1,103	1,129	42,800	1,129
2019-04-24	1,163	1,163	1,127	1,130	57,700	1,130
2019-04-23	1,161	1,174	1,155	1,162	19,100	1,162
2019-04-22	1,168	1,174	1,155	1,171	27,500	1,171
2019-04-19	1,180	1,184	1,164	1,172	32,000	1,172
2019-04-18	1,191	1,191	1,160	1,172	49,600	1,172
2019-04-17	1,185	1,198	1,183	1,191	58,100	1,191
2019-04-16	1,170	1,185	1,163	1,181	65,400	1,181
2019-04-15	1,174	1,178	1,139	1,167	153,400	1,167
2019-04-12	1,177	1,179	1,158	1,167	56,100	1,167
2019-04-11	1,137	1,191	1,131	1,177	98,000	1,177
2019-04-10	1,144	1,149	1,131	1,142	30,200	1,142
2019-04-09	1,163	1,167	1,147	1,163	47,900	1,163
2019-04-08	1,178	1,192	1,147	1,182	96,000	1,182
2019-04-05	1,187	1,216	1,170	1,198	86,700	1,198
2019-04-04	1,159	1,189	1,159	1,184	42,400	1,184
2019-04-03	1,136	1,155	1,134	1,154	64,500	1,154
2019-04-02	1,145	1,155	1,131	1,136	39,100	1,136
2019-04-01	1,107	1,142	1,102	1,136	65,900	1,136
2019-03-29	1,099	1,109	1,083	1,088	69,900	1,088
2019-03-28	1,113	1,113	1,086	1,092	71,200	1,092
2019-03-27	1,109	1,131	1,107	1,126	60,200	1,126
2019-03-26	1,084	1,114	1,080	1,107	90,500	1,107
2019-03-25	1,117	1,117	1,073	1,079	83,400	1,079
2019-03-22	1,116	1,148	1,099	1,147	83,200	1,147
2019-03-20	1,081	1,122	1,081	1,120	81,400	1,120
2019-03-19	1,112	1,114	1,065	1,075	123,600	1,075
2019-03-18	1,130	1,175	1,105	1,108	83,100	1,108
2019-03-15	1,101	1,128	1,093	1,121	68,100	1,121
2019-03-14	1,130	1,133	1,093	1,101	90,200	1,101
2019-03-13	1,142	1,143	1,119	1,130	39,700	1,130
2019-03-12	1,137	1,145	1,128	1,137	77,200	1,137
2019-03-11	1,145	1,148	1,130	1,133	40,700	1,133
2019-03-08	1,153	1,157	1,140	1,143	48,600	1,143
2019-03-07	1,185	1,188	1,171	1,174	35,500	1,174
2019-03-06	1,200	1,203	1,186	1,199	27,500	1,199
2019-03-05	1,210	1,219	1,197	1,202	32,600	1,202
2019-03-04	1,218	1,231	1,210	1,221	48,900	1,221
2019-03-01	1,201	1,225	1,188	1,218	62,000	1,218
2019-02-28	1,215	1,230	1,198	1,199	44,800	1,199
2019-02-27	1,219	1,228	1,205	1,219	29,500	1,219
2019-02-26	1,238	1,246	1,208	1,214	30,600	1,214
2019-02-25	1,227	1,247	1,224	1,235	28,500	1,235
2019-02-22	1,208	1,229	1,205	1,226	36,500	1,226
2019-02-21	1,214	1,231	1,204	1,218	32,200	1,218
2019-02-20	1,202	1,222	1,194	1,214	34,200	1,214
2019-02-19	1,202	1,214	1,186	1,202	27,800	1,202
2019-02-18	1,175	1,202	1,172	1,202	39,300	1,202
2019-02-15	1,144	1,164	1,134	1,149	29,300	1,149
2019-02-14	1,142	1,157	1,140	1,147	21,300	1,147
2019-02-13	1,144	1,149	1,119	1,148	28,000	1,148
2019-02-12	1,123	1,154	1,116	1,135	26,200	1,135
2019-02-08	1,140	1,142	1,110	1,112	27,200	1,112
2019-02-07	1,155	1,155	1,141	1,148	21,100	1,148
2019-02-06	1,182	1,187	1,156	1,159	20,600	1,159
2019-02-05	1,175	1,191	1,168	1,188	28,400	1,188
2019-02-04	1,151	1,180	1,149	1,175	42,500	1,175
2019-02-01	1,113	1,147	1,113	1,139	51,100	1,139
2019-01-31	1,123	1,140	1,107	1,126	66,400	1,126
2019-01-30	1,141	1,141	1,107	1,108	46,100	1,108
2019-01-29	1,119	1,136	1,102	1,136	48,700	1,136
2019-01-28	1,160	1,160	1,114	1,126	96,800	1,126
2019-01-25	1,163	1,183	1,158	1,174	39,800	1,174
2019-01-24	1,140	1,167	1,128	1,163	21,600	1,163
2019-01-23	1,148	1,164	1,133	1,141	31,500	1,141
2019-01-22	1,174	1,179	1,155	1,166	30,700	1,166
2019-01-21	1,189	1,198	1,176	1,179	27,700	1,179
2019-01-18	1,178	1,203	1,166	1,179	64,300	1,179
2019-01-17	1,191	1,195	1,147	1,164	53,300	1,164
2019-01-16	1,200	1,213	1,173	1,190	90,300	1,190
2019-01-15	1,115	1,203	1,086	1,190	170,000	1,190
2019-01-11	1,069	1,137	1,069	1,105	259,200	1,105
2019-01-10	1,161	1,161	1,126	1,129	66,700	1,129
2019-01-09	1,149	1,160	1,133	1,150	51,900	1,150
2019-01-08	1,115	1,127	1,091	1,119	35,200	1,119
2019-01-07	1,095	1,120	1,095	1,101	41,600	1,101
2019-01-04	1,041	1,066	1,026	1,064	51,700	1,064

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