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
2023-12-29	2,652	2,723	2,640	2,714	104,200	2,714
2023-12-28	2,619	2,654	2,617	2,644	40,700	2,644
2023-12-27	2,652	2,677	2,610	2,617	65,900	2,617
2023-12-26	2,645	2,675	2,640	2,652	44,900	2,652
2023-12-25	2,703	2,705	2,640	2,662	64,900	2,662
2023-12-22	2,650	2,677	2,643	2,655	46,900	2,655
2023-12-21	2,632	2,646	2,607	2,644	49,300	2,644
2023-12-20	2,634	2,653	2,634	2,639	49,800	2,639
2023-12-19	2,615	2,640	2,598	2,639	30,300	2,639
2023-12-18	2,600	2,624	2,560	2,615	42,300	2,615
2023-12-15	2,593	2,666	2,580	2,637	88,800	2,637
2023-12-14	2,638	2,680	2,583	2,613	67,200	2,613
2023-12-13	2,579	2,639	2,565	2,629	91,600	2,629
2023-12-12	2,534	2,613	2,517	2,562	92,800	2,562
2023-12-11	2,500	2,534	2,489	2,515	42,400	2,515
2023-12-08	2,469	2,503	2,464	2,478	69,000	2,478
2023-12-07	2,530	2,546	2,491	2,497	160,300	2,497
2023-12-06	2,526	2,566	2,517	2,557	73,700	2,557
2023-12-05	2,582	2,610	2,515	2,516	68,700	2,516
2023-12-04	2,648	2,674	2,613	2,624	60,700	2,624
2023-12-01	2,688	2,694	2,640	2,672	64,300	2,672
2023-11-30	2,600	2,670	2,600	2,669	72,100	2,669
2023-11-29	2,580	2,631	2,572	2,620	58,500	2,620
2023-11-28	2,666	2,671	2,616	2,640	144,300	2,640
2023-11-27	2,741	2,763	2,682	2,689	66,500	2,689
2023-11-24	2,780	2,795	2,737	2,745	92,200	2,745
2023-11-22	2,743	2,776	2,715	2,715	81,800	2,715
2023-11-21	2,685	2,740	2,671	2,737	64,300	2,737
2023-11-20	2,716	2,734	2,672	2,685	51,300	2,685
2023-11-17	2,698	2,735	2,693	2,712	71,700	2,712
2023-11-16	2,700	2,732	2,690	2,703	83,200	2,703
2023-11-15	2,679	2,719	2,664	2,698	85,200	2,698
2023-11-14	2,661	2,669	2,625	2,653	32,300	2,653
2023-11-13	2,662	2,673	2,630	2,646	70,200	2,646
2023-11-10	2,620	2,658	2,597	2,658	67,900	2,658
2023-11-09	2,590	2,622	2,567	2,620	44,500	2,620
2023-11-08	2,614	2,635	2,572	2,572	54,900	2,572
2023-11-07	2,660	2,676	2,633	2,648	44,000	2,648
2023-11-06	2,655	2,680	2,641	2,660	87,000	2,660
2023-11-02	2,635	2,649	2,592	2,625	61,100	2,625
2023-11-01	2,570	2,586	2,548	2,585	79,600	2,585
2023-10-31	2,531	2,534	2,493	2,534	57,500	2,534
2023-10-30	2,526	2,558	2,504	2,538	73,000	2,538
2023-10-27	2,507	2,556	2,504	2,539	80,800	2,539
2023-10-26	2,493	2,510	2,439	2,466	77,000	2,466
2023-10-25	2,546	2,566	2,501	2,506	74,800	2,506
2023-10-24	2,465	2,514	2,396	2,503	167,200	2,503
2023-10-23	2,579	2,607	2,481	2,481	155,400	2,481
2023-10-20	2,577	2,607	2,563	2,579	50,100	2,579
2023-10-19	2,579	2,611	2,553	2,587	113,000	2,587
2023-10-18	2,673	2,673	2,611	2,648	60,200	2,648
2023-10-17	2,636	2,651	2,599	2,623	66,100	2,623
2023-10-16	2,669	2,678	2,562	2,596	135,600	2,596
2023-10-13	2,730	2,750	2,688	2,704	84,300	2,704
2023-10-12	2,596	2,750	2,592	2,735	259,100	2,735
2023-10-11	2,594	2,630	2,550	2,590	147,000	2,590
2023-10-10	2,738	2,738	2,560	2,567	261,400	2,567
2023-10-06	2,485	2,485	2,435	2,438	78,100	2,438
2023-10-05	2,426	2,485	2,422	2,485	89,000	2,485
2023-10-04	2,414	2,455	2,400	2,416	95,600	2,416
2023-10-03	2,521	2,521	2,443	2,453	102,400	2,453
2023-10-02	2,548	2,573	2,518	2,520	69,600	2,520
2023-09-29	2,526	2,544	2,509	2,526	52,500	2,526
2023-09-28	2,477	2,525	2,477	2,499	95,800	2,499
2023-09-27	2,481	2,526	2,463	2,526	62,300	2,526
2023-09-26	2,530	2,530	2,495	2,501	33,400	2,501
2023-09-25	2,550	2,556	2,529	2,542	41,700	2,542
2023-09-22	2,465	2,514	2,452	2,491	46,600	2,491
2023-09-21	2,515	2,530	2,493	2,501	37,500	2,501
2023-09-20	2,566	2,591	2,517	2,519	51,200	2,519
2023-09-19	2,592	2,592	2,540	2,567	54,100	2,567
2023-09-15	2,582	2,597	2,565	2,588	48,500	2,588
2023-09-14	2,538	2,565	2,528	2,557	43,600	2,557
2023-09-13	2,554	2,554	2,512	2,512	62,200	2,512
2023-09-12	2,552	2,555	2,516	2,554	34,300	2,554
2023-09-11	2,522	2,554	2,508	2,525	80,500	2,525
2023-09-08	2,610	2,645	2,536	2,542	114,600	2,542
2023-09-07	2,715	2,728	2,621	2,621	183,200	2,621
2023-09-06	2,703	2,744	2,694	2,728	100,600	2,728
2023-09-05	2,679	2,703	2,651	2,697	115,900	2,697
2023-09-04	2,635	2,659	2,615	2,659	37,900	2,659
2023-09-01	2,563	2,629	2,561	2,628	51,700	2,628
2023-08-31	2,565	2,590	2,555	2,588	50,000	2,588
2023-08-30	2,607	2,607	2,548	2,562	97,600	2,562
2023-08-29	2,642	2,667	2,576	2,579	102,000	2,579
2023-08-28	2,580	2,646	2,576	2,640	55,500	2,640
2023-08-25	2,505	2,567	2,505	2,542	62,300	2,542
2023-08-24	2,582	2,601	2,542	2,553	110,400	2,553
2023-08-23	2,488	2,510	2,460	2,496	75,100	2,496
2023-08-22	2,504	2,512	2,487	2,506	32,500	2,506
2023-08-21	2,503	2,503	2,475	2,481	28,600	2,481
2023-08-18	2,488	2,511	2,486	2,503	44,700	2,503
2023-08-17	2,488	2,528	2,470	2,527	58,100	2,527
2023-08-16	2,458	2,495	2,450	2,488	59,000	2,488
2023-08-15	2,530	2,530	2,502	2,505	61,500	2,505
2023-08-14	2,580	2,580	2,506	2,514	124,100	2,514
2023-08-10	2,571	2,610	2,546	2,610	52,800	2,610
2023-08-09	2,570	2,610	2,565	2,604	41,200	2,604
2023-08-08	2,604	2,604	2,570	2,583	53,700	2,583
2023-08-07	2,588	2,628	2,566	2,622	63,100	2,622
2023-08-04	2,638	2,669	2,600	2,610	93,100	2,610
2023-08-03	2,765	2,804	2,657	2,668	273,100	2,668
2023-08-02	2,663	2,706	2,632	2,665	91,800	2,665
2023-08-01	2,658	2,719	2,613	2,676	107,400	2,676
2023-07-31	2,657	2,667	2,630	2,634	154,400	2,634
2023-07-28	2,620	2,672	2,610	2,655	266,500	2,655
2023-07-27	2,650	2,657	2,623	2,644	82,800	2,644
2023-07-26	2,705	2,705	2,663	2,666	77,100	2,666
2023-07-25	2,715	2,729	2,655	2,678	110,700	2,678
2023-07-24	2,697	2,708	2,657	2,672	96,300	2,672
2023-07-21	2,700	2,721	2,674	2,677	96,800	2,677
2023-07-20	2,805	2,812	2,706	2,715	101,700	2,715
2023-07-19	2,802	2,817	2,769	2,796	106,500	2,796
2023-07-18	2,732	2,752	2,707	2,736	123,300	2,736
2023-07-14	2,774	2,779	2,718	2,732	150,200	2,732
2023-07-13	2,800	2,806	2,729	2,780	153,000	2,780
2023-07-12	2,816	2,862	2,775	2,777	187,300	2,777
2023-07-11	2,876	2,890	2,757	2,766	132,400	2,766
2023-07-10	2,833	2,919	2,783	2,834	282,300	2,834
2023-07-07	2,671	2,917	2,611	2,883	541,700	2,883
2023-07-06	2,899	2,899	2,814	2,821	276,300	2,821
2023-07-05	2,950	2,968	2,925	2,940	210,400	2,940
2023-07-04	2,956	3,035	2,952	2,976	227,600	2,976
2023-07-03	2,945	2,994	2,933	2,984	300,300	2,984
2023-06-30	2,870	2,911	2,824	2,895	277,600	2,895
2023-06-29	2,864	2,878	2,823	2,873	388,700	2,873
2023-06-28	2,719	2,817	2,701	2,786	546,800	2,786
2023-06-27	2,673	2,680	2,590	2,671	516,700	2,671
2023-06-26	2,590	2,706	2,571	2,573	791,200	2,573
2023-06-23	2,420	2,427	2,335	2,358	102,800	2,358
2023-06-22	2,410	2,439	2,398	2,399	82,700	2,399
2023-06-21	2,424	2,459	2,410	2,431	103,300	2,431
2023-06-20	2,474	2,490	2,434	2,456	101,200	2,456
2023-06-19	2,533	2,534	2,485	2,493	65,600	2,493
2023-06-16	2,565	2,565	2,513	2,529	104,000	2,529
2023-06-15	2,569	2,590	2,548	2,548	64,100	2,548
2023-06-14	2,590	2,596	2,536	2,566	101,800	2,566
2023-06-13	2,530	2,570	2,530	2,548	84,800	2,548
2023-06-12	2,523	2,547	2,518	2,530	61,900	2,530
2023-06-09	2,560	2,568	2,508	2,519	107,000	2,519
2023-06-08	2,541	2,575	2,511	2,522	110,700	2,522
2023-06-07	2,630	2,654	2,536	2,561	196,200	2,561
2023-06-06	2,582	2,637	2,577	2,632	208,100	2,632
2023-06-05	2,600	2,632	2,558	2,588	187,000	2,588
2023-06-02	2,485	2,554	2,455	2,519	278,500	2,519
2023-06-01	2,406	2,444	2,396	2,435	175,300	2,435
2023-05-31	2,411	2,438	2,396	2,418	194,800	2,418
2023-05-30	2,368	2,453	2,361	2,440	236,600	2,440
2023-05-29	2,400	2,443	2,377	2,384	338,400	2,384
2023-05-26	2,348	2,376	2,333	2,353	154,700	2,353
2023-05-25	2,286	2,364	2,273	2,342	186,700	2,342
2023-05-24	2,252	2,289	2,247	2,264	65,100	2,264
2023-05-23	2,335	2,341	2,273	2,279	134,500	2,279
2023-05-22	2,315	2,353	2,271	2,316	155,200	2,316
2023-05-19	2,261	2,328	2,246	2,326	228,100	2,326
2023-05-18	2,180	2,217	2,174	2,217	136,600	2,217
2023-05-17	2,156	2,169	2,147	2,164	106,300	2,164
2023-05-16	2,142	2,167	2,124	2,160	102,300	2,160
2023-05-15	2,098	2,142	2,077	2,142	137,300	2,142
2023-05-12	2,083	2,096	2,065	2,077	108,100	2,077
2023-05-11	2,073	2,095	2,062	2,093	59,600	2,093
2023-05-10	2,061	2,094	2,057	2,080	94,000	2,080
2023-05-09	2,063	2,080	2,052	2,079	136,500	2,079
2023-05-08	2,100	2,100	2,050	2,074	121,600	2,074
2023-05-02	2,076	2,100	2,064	2,089	118,300	2,089
2023-05-01	2,070	2,080	2,055	2,076	110,300	2,076
2023-04-28	2,034	2,065	2,022	2,049	126,600	2,049
2023-04-27	1,964	2,015	1,961	2,008	110,800	2,008
2023-04-26	2,010	2,012	1,985	1,986	139,600	1,986
2023-04-25	2,049	2,070	2,022	2,030	123,200	2,030
2023-04-24	2,012	2,035	1,993	2,023	128,400	2,023
2023-04-21	1,977	2,034	1,977	2,011	113,400	2,011
2023-04-20	1,975	2,008	1,971	1,999	101,000	1,999
2023-04-19	1,989	2,006	1,979	2,000	142,800	2,000
2023-04-18	1,960	2,024	1,959	2,005	192,500	2,005
2023-04-17	1,937	1,965	1,933	1,965	145,600	1,965
2023-04-14	1,919	1,968	1,910	1,941	225,200	1,941
2023-04-13	1,929	1,934	1,895	1,910	219,000	1,910
2023-04-12	1,958	1,964	1,933	1,936	298,000	1,936
2023-04-11	1,898	1,997	1,885	1,958	368,200	1,958
2023-04-10	1,910	1,952	1,902	1,908	575,500	1,908
2023-04-07	2,016	2,045	2,003	2,019	115,700	2,019
2023-04-06	2,038	2,039	1,998	2,016	127,200	2,016
2023-04-05	2,134	2,134	2,068	2,073	125,500	2,073
2023-04-04	2,168	2,179	2,144	2,166	145,200	2,166
2023-04-03	2,180	2,180	2,149	2,159	58,900	2,159
2023-03-31	2,166	2,188	2,147	2,156	71,600	2,156
2023-03-30	2,134	2,164	2,129	2,164	80,400	2,164
2023-03-29	2,113	2,129	2,098	2,129	108,200	2,129
2023-03-28	2,127	2,127	2,109	2,116	58,400	2,116
2023-03-27	2,145	2,145	2,112	2,134	53,400	2,134
2023-03-24	2,130	2,136	2,114	2,123	77,900	2,123
2023-03-23	2,120	2,141	2,105	2,135	71,300	2,135
2023-03-22	2,131	2,143	2,119	2,129	84,200	2,129
2023-03-20	2,084	2,107	2,066	2,088	70,800	2,088
2023-03-17	2,101	2,110	2,080	2,103	59,100	2,103
2023-03-16	2,028	2,080	2,028	2,067	104,500	2,067
2023-03-15	2,084	2,119	2,073	2,096	129,400	2,096
2023-03-14	2,083	2,083	2,021	2,042	121,000	2,042
2023-03-13	2,097	2,118	2,082	2,112	86,400	2,112
2023-03-10	2,094	2,142	2,094	2,126	83,600	2,126
2023-03-09	2,130	2,147	2,113	2,140	82,700	2,140
2023-03-08	2,094	2,120	2,081	2,110	110,700	2,110
2023-03-07	2,100	2,111	2,093	2,098	53,000	2,098
2023-03-06	2,080	2,099	2,078	2,098	66,200	2,098
2023-03-03	2,055	2,086	2,039	2,077	80,100	2,077
2023-03-02	2,047	2,052	2,027	2,035	50,700	2,035
2023-03-01	2,008	2,050	1,995	2,043	83,300	2,043
2023-02-28	2,010	2,017	1,987	2,002	93,900	2,002
2023-02-27	1,981	2,001	1,967	2,001	83,200	2,001
2023-02-24	1,971	1,996	1,961	1,989	81,000	1,989
2023-02-22	1,975	1,988	1,957	1,957	87,700	1,957
2023-02-21	2,013	2,013	1,991	2,000	61,500	2,000
2023-02-20	2,031	2,031	1,988	2,000	129,100	2,000
2023-02-17	2,040	2,042	2,020	2,024	85,300	2,024
2023-02-16	2,040	2,081	2,032	2,066	121,300	2,066
2023-02-15	2,054	2,061	2,001	2,009	76,700	2,009
2023-02-14	2,050	2,051	2,016	2,038	60,900	2,038
2023-02-13	2,063	2,064	2,014	2,030	58,500	2,030
2023-02-10	2,090	2,091	2,057	2,063	92,900	2,063
2023-02-09	2,095	2,096	2,079	2,096	79,000	2,096
2023-02-08	2,117	2,127	2,100	2,115	53,100	2,115
2023-02-07	2,101	2,120	2,090	2,115	47,100	2,115
2023-02-06	2,123	2,143	2,087	2,105	114,800	2,105
2023-02-03	2,096	2,127	2,084	2,106	75,100	2,106
2023-02-02	2,127	2,149	2,114	2,123	94,100	2,123
2023-02-01	2,127	2,137	2,085	2,112	124,500	2,112
2023-01-31	2,109	2,127	2,103	2,126	128,100	2,126
2023-01-30	2,101	2,124	2,091	2,119	84,200	2,119
2023-01-27	2,115	2,130	2,103	2,115	96,900	2,115
2023-01-26	2,120	2,126	2,092	2,113	119,900	2,113
2023-01-25	2,126	2,130	2,085	2,117	103,900	2,117
2023-01-24	2,070	2,150	2,070	2,130	156,200	2,130
2023-01-23	2,005	2,034	1,983	2,028	115,900	2,028
2023-01-20	1,970	1,986	1,958	1,968	50,200	1,968
2023-01-19	1,992	1,997	1,975	1,982	56,400	1,982
2023-01-18	2,023	2,046	1,995	2,010	91,300	2,010
2023-01-17	1,911	2,018	1,911	1,999	182,800	1,999
2023-01-16	1,950	1,957	1,898	1,900	164,800	1,900
2023-01-13	2,012	2,133	1,976	1,982	512,600	1,982
2023-01-12	2,010	2,054	2,002	2,040	170,700	2,040
2023-01-11	1,968	1,999	1,967	1,999	111,200	1,999
2023-01-10	1,949	1,972	1,940	1,950	79,000	1,950
2023-01-06	1,896	1,922	1,891	1,922	51,200	1,922
2023-01-05	1,880	1,916	1,880	1,898	39,200	1,898
2023-01-04	1,896	1,897	1,860	1,880	77,300	1,880

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30