4187 大阪有機化学工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,230	3,245	3,170	3,200	114,400	3,200
2020-12-29	3,155	3,230	3,145	3,230	109,600	3,230
2020-12-28	3,110	3,190	3,100	3,155	159,200	3,155
2020-12-25	3,050	3,080	3,035	3,070	66,000	3,070
2020-12-24	3,050	3,105	3,020	3,060	99,000	3,060
2020-12-23	3,090	3,110	2,951	3,060	157,200	3,060
2020-12-22	3,030	3,060	2,949	2,949	156,000	2,949
2020-12-21	3,165	3,180	3,035	3,075	111,600	3,075
2020-12-18	3,040	3,150	3,015	3,110	222,900	3,110
2020-12-17	3,000	3,055	2,985	3,040	157,400	3,040
2020-12-16	3,035	3,035	2,936	2,991	101,100	2,991
2020-12-15	2,976	3,015	2,959	2,986	121,300	2,986
2020-12-14	3,035	3,035	2,952	2,952	112,500	2,952
2020-12-11	2,998	3,050	2,986	3,000	110,500	3,000
2020-12-10	3,030	3,035	2,995	3,000	97,900	3,000
2020-12-09	3,015	3,075	3,000	3,075	138,900	3,075
2020-12-08	2,978	3,030	2,942	2,993	134,400	2,993
2020-12-07	3,020	3,040	2,908	2,968	158,900	2,968
2020-12-04	2,890	3,050	2,882	3,015	305,000	3,015
2020-12-03	2,891	2,942	2,816	2,911	179,000	2,911
2020-12-02	2,956	2,994	2,899	2,915	202,200	2,915
2020-12-01	2,909	2,961	2,878	2,926	163,000	2,926
2020-11-30	2,860	2,962	2,835	2,899	745,700	2,899
2020-11-27	2,780	2,867	2,775	2,851	221,700	2,851
2020-11-26	2,676	2,815	2,672	2,795	322,200	2,795
2020-11-25	2,679	2,703	2,641	2,679	205,000	2,679
2020-11-24	2,623	2,672	2,620	2,621	162,900	2,621
2020-11-20	2,555	2,577	2,535	2,577	72,100	2,577
2020-11-19	2,546	2,569	2,517	2,559	127,300	2,559
2020-11-18	2,532	2,579	2,520	2,571	114,700	2,571
2020-11-17	2,610	2,610	2,537	2,543	207,100	2,543
2020-11-16	2,630	2,646	2,588	2,626	128,800	2,626
2020-11-13	2,655	2,655	2,586	2,612	169,100	2,612
2020-11-12	2,636	2,695	2,597	2,665	128,600	2,665
2020-11-11	2,606	2,646	2,537	2,643	218,100	2,643
2020-11-10	2,734	2,766	2,645	2,649	284,900	2,649
2020-11-09	2,760	2,788	2,721	2,784	216,600	2,784
2020-11-06	2,778	2,778	2,713	2,736	209,000	2,736
2020-11-05	2,728	2,791	2,702	2,763	282,000	2,763
2020-11-04	2,710	2,767	2,645	2,751	231,800	2,751
2020-11-02	2,777	2,777	2,619	2,676	277,200	2,676
2020-10-30	2,808	2,829	2,718	2,738	330,200	2,738
2020-10-29	2,861	2,897	2,797	2,848	322,400	2,848
2020-10-28	2,825	2,950	2,809	2,932	390,100	2,932
2020-10-27	2,678	2,860	2,606	2,854	391,800	2,854
2020-10-26	2,665	2,770	2,644	2,715	326,900	2,715
2020-10-23	2,593	2,710	2,541	2,668	265,600	2,668
2020-10-22	2,623	2,623	2,562	2,593	127,600	2,593
2020-10-21	2,635	2,655	2,596	2,624	118,000	2,624
2020-10-20	2,524	2,638	2,501	2,618	212,900	2,618
2020-10-19	2,639	2,640	2,540	2,555	200,900	2,555
2020-10-16	2,668	2,672	2,587	2,631	210,300	2,631
2020-10-15	2,678	2,680	2,621	2,642	267,600	2,642
2020-10-14	2,705	2,791	2,607	2,691	501,100	2,691
2020-10-13	2,555	2,729	2,543	2,712	546,400	2,712
2020-10-12	2,606	2,628	2,508	2,540	475,200	2,540
2020-10-09	2,457	2,574	2,433	2,546	982,900	2,546
2020-10-08	2,333	2,376	2,296	2,357	429,700	2,357
2020-10-07	2,381	2,382	2,292	2,317	658,000	2,317
2020-10-06	2,474	2,492	2,396	2,399	599,700	2,399
2020-10-05	2,639	2,658	2,460	2,464	965,700	2,464
2020-10-02	2,798	2,815	2,754	2,789	240,500	2,789
2020-09-30	2,802	2,827	2,775	2,788	151,900	2,788
2020-09-29	2,773	2,811	2,744	2,801	178,400	2,801
2020-09-28	2,888	2,898	2,770	2,823	196,700	2,823
2020-09-25	2,809	2,885	2,789	2,826	242,700	2,826
2020-09-24	2,765	2,827	2,738	2,760	211,900	2,760
2020-09-23	2,920	2,952	2,778	2,793	377,300	2,793
2020-09-18	2,949	2,977	2,909	2,941	257,500	2,941
2020-09-17	2,838	2,910	2,837	2,899	214,800	2,899
2020-09-16	2,765	2,833	2,765	2,819	180,200	2,819
2020-09-15	2,696	2,752	2,690	2,736	137,700	2,736
2020-09-14	2,650	2,689	2,611	2,680	111,200	2,680
2020-09-11	2,623	2,630	2,562	2,610	132,800	2,610
2020-09-10	2,450	2,614	2,437	2,602	283,800	2,602
2020-09-09	2,395	2,417	2,374	2,415	104,200	2,415
2020-09-08	2,411	2,450	2,392	2,450	65,600	2,450
2020-09-07	2,384	2,406	2,356	2,397	115,300	2,397
2020-09-04	2,370	2,409	2,356	2,391	115,000	2,391
2020-09-03	2,450	2,470	2,423	2,449	89,100	2,449
2020-09-02	2,428	2,442	2,408	2,430	88,500	2,430
2020-09-01	2,417	2,425	2,378	2,400	128,000	2,400
2020-08-31	2,450	2,467	2,401	2,426	144,800	2,426
2020-08-28	2,494	2,502	2,406	2,450	207,800	2,450
2020-08-27	2,500	2,502	2,456	2,490	83,800	2,490
2020-08-26	2,552	2,552	2,477	2,499	140,000	2,499
2020-08-25	2,579	2,604	2,555	2,560	68,700	2,560
2020-08-24	2,533	2,584	2,523	2,581	174,900	2,581
2020-08-21	2,596	2,596	2,505	2,542	192,000	2,542
2020-08-20	2,685	2,708	2,576	2,586	172,000	2,586
2020-08-19	2,648	2,660	2,601	2,612	70,800	2,612
2020-08-18	2,568	2,648	2,559	2,642	91,400	2,642
2020-08-17	2,660	2,665	2,572	2,575	80,000	2,575
2020-08-14	2,620	2,668	2,602	2,638	144,000	2,638
2020-08-13	2,574	2,609	2,553	2,599	113,900	2,599
2020-08-12	2,611	2,611	2,524	2,543	110,200	2,543
2020-08-11	2,544	2,618	2,514	2,598	149,300	2,598
2020-08-07	2,640	2,642	2,553	2,564	101,700	2,564
2020-08-06	2,646	2,675	2,623	2,640	72,800	2,640
2020-08-05	2,619	2,653	2,599	2,648	49,300	2,648
2020-08-04	2,675	2,779	2,622	2,661	121,500	2,661
2020-08-03	2,595	2,655	2,586	2,651	163,100	2,651
2020-07-31	2,655	2,666	2,545	2,580	153,400	2,580
2020-07-30	2,687	2,725	2,650	2,691	156,400	2,691
2020-07-29	2,726	2,730	2,664	2,693	149,400	2,693
2020-07-28	2,797	2,800	2,730	2,754	153,900	2,754
2020-07-27	2,826	2,870	2,795	2,822	116,700	2,822
2020-07-22	2,922	2,922	2,823	2,865	191,800	2,865
2020-07-21	2,920	2,969	2,893	2,922	215,700	2,922
2020-07-20	2,859	2,884	2,783	2,881	192,700	2,881
2020-07-17	2,763	2,886	2,745	2,875	316,900	2,875
2020-07-16	3,015	3,015	2,758	2,768	508,900	2,768
2020-07-15	2,965	3,075	2,915	3,015	346,600	3,015
2020-07-14	2,886	2,959	2,862	2,946	269,800	2,946
2020-07-13	2,908	2,911	2,808	2,908	240,900	2,908
2020-07-10	2,828	2,893	2,779	2,832	341,200	2,832
2020-07-09	2,686	2,799	2,639	2,778	301,100	2,778
2020-07-08	2,660	2,726	2,622	2,674	265,300	2,674
2020-07-07	2,523	2,659	2,510	2,638	336,100	2,638
2020-07-06	2,552	2,576	2,489	2,524	235,900	2,524
2020-07-03	2,470	2,565	2,415	2,549	428,600	2,549
2020-07-02	2,538	2,538	2,402	2,420	274,000	2,420
2020-07-01	2,559	2,580	2,500	2,524	177,700	2,524
2020-06-30	2,610	2,636	2,526	2,559	182,300	2,559
2020-06-29	2,569	2,647	2,522	2,572	299,000	2,572
2020-06-26	2,475	2,598	2,475	2,595	415,900	2,595
2020-06-25	2,380	2,462	2,380	2,450	305,600	2,450
2020-06-24	2,299	2,380	2,280	2,368	359,600	2,368
2020-06-23	2,198	2,312	2,168	2,253	467,400	2,253
2020-06-22	2,335	2,343	2,187	2,204	769,600	2,204
2020-06-19	2,039	2,047	1,975	1,995	219,100	1,995
2020-06-18	1,955	1,973	1,917	1,973	71,800	1,973
2020-06-17	1,969	1,984	1,956	1,966	102,700	1,966
2020-06-16	1,965	2,010	1,945	1,978	108,700	1,978
2020-06-15	1,980	2,006	1,932	1,932	79,800	1,932
2020-06-12	1,981	2,002	1,965	1,983	141,700	1,983
2020-06-11	2,047	2,097	2,019	2,042	241,600	2,042
2020-06-10	2,043	2,058	2,029	2,046	92,500	2,046
2020-06-09	2,060	2,063	2,005	2,060	131,400	2,060
2020-06-08	2,000	2,068	1,996	2,062	146,800	2,062
2020-06-05	2,009	2,009	1,941	1,979	126,900	1,979
2020-06-04	2,013	2,040	1,966	2,031	181,400	2,031
2020-06-03	1,950	1,993	1,949	1,987	135,900	1,987
2020-06-02	1,949	1,950	1,911	1,931	138,100	1,931
2020-06-01	1,887	1,934	1,880	1,929	93,400	1,929
2020-05-29	1,844	1,906	1,842	1,875	157,000	1,875
2020-05-28	1,860	1,879	1,805	1,844	112,500	1,844
2020-05-27	1,807	1,857	1,793	1,853	146,900	1,853
2020-05-26	1,800	1,816	1,775	1,813	96,300	1,813
2020-05-25	1,785	1,787	1,757	1,787	67,100	1,787
2020-05-22	1,775	1,790	1,745	1,757	61,900	1,757
2020-05-21	1,744	1,765	1,737	1,759	52,500	1,759
2020-05-20	1,730	1,742	1,724	1,736	64,200	1,736
2020-05-19	1,757	1,757	1,722	1,740	54,700	1,740
2020-05-18	1,751	1,752	1,712	1,741	54,900	1,741
2020-05-15	1,734	1,746	1,678	1,728	66,400	1,728
2020-05-14	1,773	1,773	1,713	1,713	72,400	1,713
2020-05-13	1,755	1,783	1,749	1,777	78,100	1,777
2020-05-12	1,738	1,783	1,710	1,776	65,300	1,776
2020-05-11	1,764	1,777	1,740	1,757	66,900	1,757
2020-05-08	1,800	1,820	1,751	1,757	103,900	1,757
2020-05-07	1,705	1,775	1,700	1,769	84,100	1,769
2020-05-01	1,701	1,716	1,672	1,677	62,600	1,677
2020-04-30	1,750	1,767	1,696	1,723	110,000	1,723
2020-04-28	1,712	1,712	1,666	1,704	84,600	1,704
2020-04-27	1,652	1,700	1,652	1,693	82,500	1,693
2020-04-24	1,647	1,660	1,601	1,636	87,900	1,636
2020-04-23	1,589	1,668	1,586	1,647	155,600	1,647
2020-04-22	1,565	1,582	1,538	1,563	89,500	1,563
2020-04-21	1,584	1,600	1,550	1,596	105,800	1,596
2020-04-20	1,554	1,576	1,541	1,571	45,200	1,571
2020-04-17	1,560	1,597	1,550	1,552	76,500	1,552
2020-04-16	1,468	1,539	1,466	1,538	102,700	1,538
2020-04-15	1,509	1,520	1,475	1,485	51,500	1,485
2020-04-14	1,477	1,535	1,477	1,528	63,500	1,528
2020-04-13	1,545	1,545	1,465	1,500	78,500	1,500
2020-04-10	1,570	1,576	1,544	1,560	121,600	1,560
2020-04-09	1,599	1,599	1,521	1,560	127,800	1,560
2020-04-08	1,526	1,598	1,492	1,584	138,500	1,584
2020-04-07	1,474	1,533	1,437	1,521	152,400	1,521
2020-04-06	1,405	1,485	1,361	1,421	190,600	1,421
2020-04-03	1,362	1,438	1,326	1,345	77,600	1,345
2020-04-02	1,447	1,461	1,354	1,362	105,100	1,362
2020-04-01	1,470	1,490	1,458	1,468	254,800	1,468
2020-03-31	1,491	1,510	1,460	1,502	240,800	1,502
2020-03-30	1,499	1,522	1,460	1,518	143,300	1,518
2020-03-27	1,485	1,524	1,474	1,524	191,000	1,524
2020-03-26	1,453	1,473	1,422	1,455	137,600	1,455
2020-03-25	1,443	1,478	1,414	1,454	131,700	1,454
2020-03-24	1,408	1,443	1,351	1,383	128,400	1,383
2020-03-23	1,386	1,397	1,312	1,378	112,500	1,378
2020-03-19	1,381	1,436	1,337	1,376	128,900	1,376
2020-03-18	1,350	1,381	1,291	1,291	142,700	1,291
2020-03-17	1,232	1,354	1,229	1,341	186,500	1,341
2020-03-16	1,276	1,316	1,246	1,248	160,300	1,248
2020-03-13	1,279	1,319	1,223	1,278	216,600	1,278
2020-03-12	1,348	1,392	1,321	1,339	129,600	1,339
2020-03-11	1,433	1,447	1,378	1,378	99,600	1,378
2020-03-10	1,337	1,452	1,330	1,440	150,200	1,440
2020-03-09	1,440	1,445	1,390	1,397	149,100	1,397
2020-03-06	1,483	1,511	1,469	1,470	128,500	1,470
2020-03-05	1,527	1,527	1,485	1,509	97,100	1,509
2020-03-04	1,490	1,531	1,450	1,505	129,800	1,505
2020-03-03	1,592	1,610	1,528	1,528	116,400	1,528
2020-03-02	1,465	1,589	1,461	1,548	118,200	1,548
2020-02-28	1,496	1,525	1,478	1,500	180,500	1,500
2020-02-27	1,639	1,642	1,549	1,556	251,800	1,556
2020-02-26	1,645	1,657	1,600	1,656	98,100	1,656
2020-02-25	1,646	1,703	1,646	1,671	187,900	1,671
2020-02-21	1,703	1,750	1,692	1,726	123,500	1,726
2020-02-20	1,765	1,774	1,700	1,715	100,800	1,715
2020-02-19	1,722	1,766	1,721	1,743	89,200	1,743
2020-02-18	1,756	1,760	1,687	1,720	174,400	1,720
2020-02-17	1,763	1,787	1,746	1,780	78,800	1,780
2020-02-14	1,793	1,812	1,766	1,803	81,300	1,803
2020-02-13	1,825	1,826	1,801	1,813	55,100	1,813
2020-02-12	1,832	1,838	1,809	1,819	107,900	1,819
2020-02-10	1,790	1,849	1,780	1,820	104,400	1,820
2020-02-07	1,869	1,869	1,793	1,817	144,300	1,817
2020-02-06	1,859	1,898	1,852	1,875	204,600	1,875
2020-02-05	1,852	1,861	1,818	1,834	166,500	1,834
2020-02-04	1,810	1,840	1,793	1,835	198,300	1,835
2020-02-03	1,705	1,804	1,705	1,788	153,600	1,788
2020-01-31	1,806	1,848	1,806	1,825	132,600	1,825
2020-01-30	1,819	1,835	1,765	1,807	198,300	1,807
2020-01-29	1,858	1,875	1,819	1,820	117,900	1,820
2020-01-28	1,800	1,852	1,788	1,841	177,600	1,841
2020-01-27	1,856	1,915	1,850	1,868	219,000	1,868
2020-01-24	1,926	1,945	1,901	1,936	218,200	1,936
2020-01-23	1,915	1,982	1,873	1,937	519,000	1,937
2020-01-22	1,805	1,934	1,793	1,926	491,400	1,926
2020-01-21	1,830	1,860	1,784	1,798	430,600	1,798
2020-01-20	1,807	1,810	1,767	1,779	101,700	1,779
2020-01-17	1,808	1,815	1,779	1,794	139,000	1,794
2020-01-16	1,810	1,811	1,724	1,771	228,700	1,771
2020-01-15	1,731	1,847	1,727	1,834	415,800	1,834
2020-01-14	1,775	1,836	1,728	1,738	484,000	1,738
2020-01-10	1,626	1,714	1,611	1,671	432,900	1,671
2020-01-09	1,580	1,621	1,557	1,579	114,600	1,579
2020-01-08	1,560	1,569	1,519	1,556	125,700	1,556
2020-01-07	1,568	1,589	1,536	1,579	148,300	1,579
2020-01-06	1,558	1,578	1,538	1,549	108,500	1,549

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