4187 大阪有機化学工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,920	1,940	1,909	1,909	50,700	1,909
2022-12-29	1,900	1,909	1,886	1,904	36,000	1,904
2022-12-28	1,905	1,905	1,880	1,904	105,000	1,904
2022-12-27	1,927	1,932	1,909	1,915	35,900	1,915
2022-12-26	1,900	1,927	1,900	1,923	53,200	1,923
2022-12-23	1,920	1,928	1,898	1,922	62,600	1,922
2022-12-22	1,942	1,965	1,926	1,938	56,300	1,938
2022-12-21	1,959	1,965	1,922	1,927	74,200	1,927
2022-12-20	2,003	2,007	1,938	1,961	133,500	1,961
2022-12-19	2,018	2,033	2,011	2,011	34,900	2,011
2022-12-16	2,045	2,045	2,020	2,028	80,400	2,028
2022-12-15	2,111	2,111	2,067	2,067	53,700	2,067
2022-12-14	2,100	2,133	2,096	2,103	84,400	2,103
2022-12-13	2,105	2,110	2,079	2,096	45,500	2,096
2022-12-12	2,089	2,113	2,080	2,091	89,200	2,091
2022-12-09	2,055	2,107	2,054	2,106	66,200	2,106
2022-12-08	2,103	2,103	2,046	2,084	96,700	2,084
2022-12-07	2,118	2,125	2,099	2,099	62,500	2,099
2022-12-06	2,165	2,165	2,125	2,136	96,300	2,136
2022-12-05	2,171	2,178	2,152	2,174	55,600	2,174
2022-12-02	2,174	2,197	2,155	2,172	105,700	2,172
2022-12-01	2,144	2,217	2,139	2,217	163,300	2,217
2022-11-30	2,111	2,116	2,101	2,113	88,200	2,113
2022-11-29	2,120	2,140	2,108	2,125	90,100	2,125
2022-11-28	2,209	2,209	2,160	2,160	246,200	2,160
2022-11-25	2,220	2,236	2,201	2,201	104,800	2,201
2022-11-24	2,161	2,207	2,161	2,194	116,100	2,194
2022-11-22	2,135	2,138	2,123	2,127	62,900	2,127
2022-11-21	2,131	2,144	2,121	2,139	53,300	2,139
2022-11-18	2,142	2,147	2,111	2,112	83,000	2,112
2022-11-17	2,150	2,154	2,123	2,126	62,000	2,126
2022-11-16	2,140	2,162	2,127	2,144	101,200	2,144
2022-11-15	2,124	2,142	2,089	2,136	113,100	2,136
2022-11-14	2,123	2,147	2,096	2,109	114,500	2,109
2022-11-11	2,080	2,116	2,074	2,116	163,100	2,116
2022-11-10	2,030	2,044	2,013	2,024	102,300	2,024
2022-11-09	2,053	2,097	2,048	2,097	94,500	2,097
2022-11-08	2,005	2,048	1,993	2,048	90,400	2,048
2022-11-07	1,985	2,010	1,975	2,000	108,000	2,000
2022-11-04	1,960	1,980	1,930	1,974	106,800	1,974
2022-11-02	1,995	1,998	1,971	1,996	85,800	1,996
2022-11-01	1,995	1,998	1,968	1,981	68,700	1,981
2022-10-31	1,996	1,996	1,975	1,990	71,000	1,990
2022-10-28	1,954	1,980	1,940	1,967	145,000	1,967
2022-10-27	1,976	1,993	1,963	1,974	82,700	1,974
2022-10-26	2,000	2,006	1,971	1,971	100,400	1,971
2022-10-25	1,990	2,000	1,965	1,973	78,700	1,973
2022-10-24	1,958	2,006	1,956	1,966	84,300	1,966
2022-10-21	1,948	1,962	1,935	1,935	63,500	1,935
2022-10-20	1,962	1,970	1,941	1,948	74,100	1,948
2022-10-19	1,988	2,012	1,968	1,971	90,300	1,971
2022-10-18	1,965	1,987	1,945	1,976	138,000	1,976
2022-10-17	1,923	1,944	1,916	1,942	97,400	1,942
2022-10-14	1,949	1,959	1,914	1,931	191,900	1,931
2022-10-13	1,916	1,925	1,899	1,909	153,300	1,909
2022-10-12	1,914	1,957	1,892	1,912	414,000	1,912
2022-10-11	1,970	1,972	1,902	1,904	572,600	1,904
2022-10-07	2,158	2,174	2,131	2,142	160,400	2,142
2022-10-06	2,148	2,217	2,148	2,188	140,800	2,188
2022-10-05	2,151	2,163	2,139	2,143	99,400	2,143
2022-10-04	2,108	2,135	2,085	2,105	94,200	2,105
2022-10-03	2,015	2,071	1,997	2,066	91,900	2,066
2022-09-30	2,052	2,067	2,015	2,036	110,100	2,036
2022-09-29	2,129	2,129	2,071	2,080	86,800	2,080
2022-09-28	2,092	2,112	2,049	2,075	87,200	2,075
2022-09-27	2,157	2,184	2,076	2,076	101,900	2,076
2022-09-26	2,185	2,185	2,116	2,124	96,900	2,124
2022-09-22	2,200	2,233	2,186	2,221	69,100	2,221
2022-09-21	2,230	2,238	2,206	2,224	52,700	2,224
2022-09-20	2,243	2,277	2,229	2,247	100,000	2,247
2022-09-16	2,236	2,244	2,185	2,193	94,900	2,193
2022-09-15	2,299	2,299	2,243	2,257	89,000	2,257
2022-09-14	2,295	2,299	2,259	2,274	217,100	2,274
2022-09-13	2,399	2,399	2,371	2,375	58,300	2,375
2022-09-12	2,406	2,413	2,372	2,384	97,000	2,384
2022-09-09	2,401	2,408	2,377	2,385	99,100	2,385
2022-09-08	2,418	2,431	2,385	2,403	93,200	2,403
2022-09-07	2,427	2,427	2,353	2,359	97,300	2,359
2022-09-06	2,436	2,484	2,414	2,453	45,000	2,453
2022-09-05	2,460	2,477	2,431	2,449	44,300	2,449
2022-09-02	2,529	2,536	2,474	2,489	72,300	2,489
2022-09-01	2,555	2,568	2,504	2,523	94,200	2,523
2022-08-31	2,592	2,600	2,570	2,586	98,700	2,586
2022-08-30	2,573	2,627	2,561	2,601	69,400	2,601
2022-08-29	2,545	2,582	2,535	2,567	76,100	2,567
2022-08-26	2,630	2,635	2,592	2,600	82,000	2,600
2022-08-25	2,600	2,627	2,591	2,613	94,100	2,613
2022-08-24	2,539	2,600	2,532	2,578	67,600	2,578
2022-08-23	2,582	2,584	2,521	2,539	102,800	2,539
2022-08-22	2,533	2,598	2,532	2,597	82,600	2,597
2022-08-19	2,602	2,622	2,578	2,578	67,100	2,578
2022-08-18	2,561	2,573	2,496	2,569	128,900	2,569
2022-08-17	2,595	2,614	2,569	2,592	92,500	2,592
2022-08-16	2,571	2,588	2,540	2,558	69,400	2,558
2022-08-15	2,530	2,575	2,529	2,571	119,000	2,571
2022-08-12	2,484	2,492	2,472	2,477	49,800	2,477
2022-08-10	2,458	2,458	2,427	2,437	38,700	2,437
2022-08-09	2,423	2,473	2,423	2,450	65,000	2,450
2022-08-08	2,430	2,432	2,405	2,418	67,700	2,418
2022-08-05	2,450	2,467	2,419	2,443	50,300	2,443
2022-08-04	2,436	2,477	2,436	2,440	69,600	2,440
2022-08-03	2,427	2,444	2,398	2,439	91,800	2,439
2022-08-02	2,495	2,502	2,415	2,427	165,600	2,427
2022-08-01	2,481	2,547	2,465	2,526	100,100	2,526
2022-07-29	2,524	2,538	2,470	2,481	77,800	2,481
2022-07-28	2,534	2,554	2,478	2,512	265,200	2,512
2022-07-27	2,455	2,512	2,436	2,495	152,100	2,495
2022-07-26	2,478	2,529	2,475	2,505	83,100	2,505
2022-07-25	2,500	2,504	2,462	2,472	101,500	2,472
2022-07-22	2,499	2,534	2,485	2,508	116,400	2,508
2022-07-21	2,485	2,510	2,462	2,489	129,800	2,489
2022-07-20	2,430	2,484	2,411	2,473	150,300	2,473
2022-07-19	2,371	2,377	2,337	2,368	122,200	2,368
2022-07-15	2,403	2,411	2,321	2,358	131,300	2,358
2022-07-14	2,347	2,424	2,312	2,402	110,400	2,402
2022-07-13	2,350	2,421	2,337	2,367	160,700	2,367
2022-07-12	2,450	2,459	2,329	2,370	212,600	2,370
2022-07-11	2,466	2,490	2,406	2,443	356,400	2,443
2022-07-08	2,546	2,666	2,468	2,481	975,400	2,481
2022-07-07	2,268	2,375	2,241	2,296	377,200	2,296
2022-07-06	2,171	2,221	2,163	2,168	116,800	2,168
2022-07-05	2,170	2,218	2,161	2,200	85,800	2,200
2022-07-04	2,209	2,209	2,148	2,170	51,700	2,170
2022-07-01	2,209	2,242	2,145	2,163	74,700	2,163
2022-06-30	2,260	2,260	2,206	2,212	54,000	2,212
2022-06-29	2,272	2,272	2,244	2,260	122,900	2,260
2022-06-28	2,277	2,321	2,262	2,321	86,000	2,321
2022-06-27	2,271	2,304	2,258	2,290	71,200	2,290
2022-06-24	2,219	2,242	2,199	2,228	88,000	2,228
2022-06-23	2,186	2,236	2,164	2,183	53,600	2,183
2022-06-22	2,275	2,304	2,196	2,200	52,000	2,200
2022-06-21	2,232	2,284	2,206	2,265	93,000	2,265
2022-06-20	2,252	2,255	2,156	2,167	98,800	2,167
2022-06-17	2,283	2,293	2,240	2,255	101,200	2,255
2022-06-16	2,441	2,444	2,345	2,357	66,000	2,357
2022-06-15	2,423	2,444	2,380	2,380	84,100	2,380
2022-06-14	2,435	2,460	2,395	2,458	88,000	2,458
2022-06-13	2,550	2,552	2,459	2,465	128,400	2,465
2022-06-10	2,631	2,631	2,584	2,603	106,800	2,603
2022-06-09	2,741	2,769	2,687	2,687	66,400	2,687
2022-06-08	2,722	2,783	2,716	2,741	82,100	2,741
2022-06-07	2,739	2,754	2,712	2,714	57,300	2,714
2022-06-06	2,728	2,753	2,710	2,739	78,700	2,739
2022-06-03	2,799	2,805	2,759	2,767	69,300	2,767
2022-06-02	2,777	2,809	2,747	2,761	58,800	2,761
2022-06-01	2,770	2,804	2,765	2,800	83,000	2,800
2022-05-31	2,780	2,809	2,742	2,780	74,400	2,780
2022-05-30	2,702	2,796	2,702	2,781	218,800	2,781
2022-05-27	2,693	2,703	2,644	2,678	143,700	2,678
2022-05-26	2,587	2,712	2,577	2,643	107,700	2,643
2022-05-25	2,643	2,663	2,587	2,587	60,500	2,587
2022-05-24	2,720	2,726	2,636	2,652	93,300	2,652
2022-05-23	2,678	2,740	2,678	2,729	56,800	2,729
2022-05-20	2,689	2,700	2,660	2,681	47,800	2,681
2022-05-19	2,652	2,714	2,640	2,689	57,600	2,689
2022-05-18	2,748	2,795	2,746	2,773	59,600	2,773
2022-05-17	2,660	2,721	2,655	2,711	44,800	2,711
2022-05-16	2,708	2,731	2,659	2,672	46,400	2,672
2022-05-13	2,612	2,686	2,612	2,659	68,300	2,659
2022-05-12	2,653	2,670	2,612	2,612	46,200	2,612
2022-05-11	2,619	2,718	2,619	2,703	70,300	2,703
2022-05-10	2,650	2,656	2,559	2,630	116,100	2,630
2022-05-09	2,785	2,812	2,765	2,785	41,900	2,785
2022-05-06	2,794	2,819	2,749	2,812	41,400	2,812
2022-05-02	2,788	2,834	2,744	2,778	44,100	2,778
2022-04-28	2,733	2,827	2,733	2,824	74,300	2,824
2022-04-27	2,700	2,734	2,670	2,712	131,000	2,712
2022-04-26	2,816	2,816	2,742	2,750	59,800	2,750
2022-04-25	2,746	2,774	2,713	2,766	55,900	2,766
2022-04-22	2,855	2,855	2,782	2,809	64,500	2,809
2022-04-21	2,862	2,920	2,855	2,881	47,900	2,881
2022-04-20	2,950	2,979	2,884	2,884	49,400	2,884
2022-04-19	2,879	2,934	2,862	2,923	81,600	2,923
2022-04-18	2,875	2,896	2,780	2,852	79,900	2,852
2022-04-15	2,922	2,940	2,877	2,915	58,900	2,915
2022-04-14	3,005	3,045	2,906	2,965	117,000	2,965
2022-04-13	2,929	3,015	2,918	2,990	104,100	2,990
2022-04-12	3,065	3,065	2,885	2,906	172,300	2,906
2022-04-11	2,882	3,130	2,882	3,070	338,100	3,070
2022-04-08	2,890	2,947	2,844	2,862	142,400	2,862
2022-04-07	2,889	2,906	2,830	2,888	92,500	2,888
2022-04-06	3,030	3,040	2,947	2,963	112,600	2,963
2022-04-05	3,100	3,110	3,045	3,075	41,700	3,075
2022-04-04	3,060	3,085	3,025	3,075	55,800	3,075
2022-04-01	2,998	3,080	2,973	3,055	85,200	3,055
2022-03-31	3,065	3,155	3,050	3,065	75,200	3,065
2022-03-30	3,120	3,150	3,060	3,135	62,300	3,135
2022-03-29	3,030	3,105	2,987	3,100	76,400	3,100
2022-03-28	3,035	3,040	2,975	3,005	59,600	3,005
2022-03-25	3,120	3,130	3,035	3,050	73,600	3,050
2022-03-24	2,964	3,070	2,948	3,070	69,200	3,070
2022-03-23	2,960	3,055	2,954	3,025	76,600	3,025
2022-03-22	2,959	2,969	2,901	2,922	86,700	2,922
2022-03-18	2,903	2,947	2,874	2,945	116,400	2,945
2022-03-17	2,863	2,901	2,830	2,894	79,700	2,894
2022-03-16	2,810	2,810	2,741	2,763	70,300	2,763
2022-03-15	2,650	2,762	2,643	2,741	50,800	2,741
2022-03-14	2,643	2,709	2,639	2,671	57,900	2,671
2022-03-11	2,689	2,707	2,607	2,643	60,500	2,643
2022-03-10	2,699	2,745	2,671	2,739	103,000	2,739
2022-03-09	2,574	2,601	2,519	2,554	123,100	2,554
2022-03-08	2,550	2,616	2,503	2,545	120,500	2,545
2022-03-07	2,759	2,759	2,610	2,616	124,100	2,616
2022-03-04	2,950	2,962	2,832	2,851	83,100	2,851
2022-03-03	3,080	3,080	2,998	3,030	74,800	3,030
2022-03-02	3,035	3,080	3,010	3,030	70,400	3,030
2022-03-01	3,080	3,145	3,060	3,105	106,900	3,105
2022-02-28	2,979	3,025	2,925	3,020	70,900	3,020
2022-02-25	2,863	2,971	2,835	2,960	104,100	2,960
2022-02-24	2,870	2,891	2,775	2,813	110,800	2,813
2022-02-22	2,944	2,964	2,881	2,914	83,000	2,914
2022-02-21	3,040	3,040	2,950	2,985	72,100	2,985
2022-02-18	3,060	3,120	3,035	3,110	81,100	3,110
2022-02-17	3,190	3,190	3,105	3,110	45,600	3,110
2022-02-16	3,190	3,205	3,155	3,190	67,400	3,190
2022-02-15	3,165	3,180	3,095	3,135	72,600	3,135
2022-02-14	3,100	3,150	3,080	3,100	69,500	3,100
2022-02-10	3,180	3,250	3,165	3,200	82,800	3,200
2022-02-09	3,050	3,170	3,050	3,165	102,400	3,165
2022-02-08	2,963	3,070	2,920	3,035	145,900	3,035
2022-02-07	3,070	3,085	2,937	2,986	245,700	2,986
2022-02-04	3,090	3,125	3,030	3,090	134,000	3,090
2022-02-03	3,135	3,150	3,040	3,090	152,000	3,090
2022-02-02	3,120	3,230	3,120	3,230	96,800	3,230
2022-02-01	3,220	3,230	3,085	3,100	126,600	3,100
2022-01-31	3,030	3,145	2,999	3,125	153,300	3,125
2022-01-28	2,942	3,045	2,933	3,015	213,600	3,015
2022-01-27	3,130	3,170	2,915	2,937	201,000	2,937
2022-01-26	3,070	3,170	3,040	3,130	95,300	3,130
2022-01-25	3,165	3,190	3,050	3,075	132,500	3,075
2022-01-24	3,155	3,230	3,070	3,230	109,300	3,230
2022-01-21	3,265	3,265	3,130	3,180	181,500	3,180
2022-01-20	3,225	3,365	3,225	3,335	130,300	3,335
2022-01-19	3,310	3,325	3,205	3,220	169,600	3,220
2022-01-18	3,460	3,460	3,340	3,365	135,800	3,365
2022-01-17	3,440	3,480	3,405	3,455	91,100	3,455
2022-01-14	3,485	3,485	3,310	3,395	238,300	3,395
2022-01-13	3,270	3,585	3,265	3,530	504,700	3,530
2022-01-12	3,390	3,495	3,385	3,480	227,000	3,480
2022-01-11	3,290	3,355	3,245	3,335	195,100	3,335
2022-01-07	3,235	3,280	3,200	3,245	100,500	3,245
2022-01-06	3,280	3,285	3,195	3,200	160,200	3,200
2022-01-05	3,420	3,420	3,320	3,335	112,600	3,335
2022-01-04	3,385	3,435	3,340	3,435	91,700	3,435

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