大阪有機化学工業(4187)の株価時系列情報
大阪有機化学工業(4187)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/05/22 | 5,090 | 5,290 | 5,090 | 5,230 | 157,100 |
| 2026/05/21 | 5,040 | 5,180 | 5,000 | 5,020 | 149,100 |
| 2026/05/20 | 5,080 | 5,150 | 4,785 | 4,915 | 310,800 |
| 2026/05/19 | 5,190 | 5,290 | 5,010 | 5,180 | 536,600 |
| 2026/05/18 | 5,090 | 5,210 | 5,080 | 5,090 | 140,500 |
| 2026/05/15 | 5,240 | 5,300 | 5,010 | 5,120 | 359,000 |
| 2026/05/14 | 5,100 | 5,350 | 5,100 | 5,240 | 178,500 |
| 2026/05/13 | 4,920 | 5,130 | 4,875 | 5,070 | 197,600 |
| 2026/05/12 | 5,000 | 5,130 | 4,905 | 4,925 | 117,400 |
| 2026/05/11 | 4,960 | 5,080 | 4,810 | 4,940 | 175,700 |
| 2026/05/08 | 4,860 | 4,890 | 4,805 | 4,820 | 108,100 |
| 2026/05/07 | 4,835 | 4,970 | 4,770 | 4,895 | 144,200 |
| 2026/05/01 | 4,680 | 4,740 | 4,630 | 4,680 | 148,400 |
| 2026/04/30 | 4,610 | 4,750 | 4,585 | 4,680 | 275,300 |
| 2026/04/28 | 4,495 | 4,680 | 4,440 | 4,680 | 231,300 |
| 2026/04/27 | 4,365 | 4,540 | 4,310 | 4,480 | 250,500 |
| 2026/04/24 | 4,310 | 4,360 | 4,185 | 4,295 | 166,700 |
| 2026/04/23 | 4,300 | 4,330 | 4,110 | 4,185 | 102,900 |
| 2026/04/22 | 4,290 | 4,350 | 4,215 | 4,325 | 113,700 |
| 2026/04/21 | 4,225 | 4,325 | 4,215 | 4,295 | 89,500 |
| 2026/04/20 | 4,220 | 4,240 | 4,135 | 4,195 | 103,500 |
| 2026/04/17 | 4,295 | 4,295 | 4,180 | 4,180 | 74,800 |
| 2026/04/16 | 4,315 | 4,330 | 4,250 | 4,310 | 139,600 |
| 2026/04/15 | 4,335 | 4,425 | 4,225 | 4,295 | 260,200 |
| 2026/04/14 | 4,100 | 4,395 | 4,070 | 4,350 | 392,600 |
| 2026/04/13 | 3,890 | 4,045 | 3,820 | 4,030 | 355,800 |
| 2026/04/10 | 3,915 | 4,025 | 3,915 | 3,960 | 253,000 |
| 2026/04/09 | 3,900 | 3,900 | 3,805 | 3,820 | 154,600 |
| 2026/04/08 | 3,785 | 3,885 | 3,775 | 3,880 | 113,500 |
| 2026/04/07 | 3,655 | 3,660 | 3,595 | 3,660 | 91,300 |
| 2026/04/06 | 3,600 | 3,665 | 3,575 | 3,605 | 50,800 |
| 2026/04/03 | 3,555 | 3,605 | 3,555 | 3,585 | 69,300 |
| 2026/03/27 | 3,680 | 3,695 | 3,565 | 3,660 | 170,300 |
| 2026/03/26 | 3,795 | 3,815 | 3,695 | 3,750 | 65,600 |
| 2026/03/25 | 3,820 | 3,845 | 3,765 | 3,795 | 131,500 |
| 2026/03/24 | 3,720 | 3,745 | 3,630 | 3,680 | 70,000 |
| 2026/03/23 | 3,615 | 3,640 | 3,510 | 3,590 | 98,700 |
| 2026/03/19 | 3,920 | 3,920 | 3,800 | 3,800 | 107,500 |
| 2026/03/18 | 3,995 | 4,070 | 3,965 | 4,070 | 74,100 |
| 2026/03/17 | 4,050 | 4,080 | 3,925 | 3,925 | 69,600 |
| 2026/03/16 | 3,985 | 4,085 | 3,985 | 4,010 | 89,500 |
| 2026/03/13 | 3,940 | 4,055 | 3,940 | 4,045 | 77,100 |
| 2026/03/12 | 4,125 | 4,160 | 4,040 | 4,080 | 75,500 |
| 2026/03/11 | 4,170 | 4,245 | 4,160 | 4,165 | 84,400 |
| 2026/03/10 | 4,100 | 4,235 | 4,085 | 4,100 | 89,300 |
| 2026/03/09 | 3,980 | 4,045 | 3,870 | 3,980 | 154,300 |
| 2026/03/06 | 4,280 | 4,395 | 4,250 | 4,390 | 78,800 |
| 2026/03/05 | 4,355 | 4,495 | 4,315 | 4,350 | 151,800 |
| 2026/03/04 | 4,280 | 4,390 | 4,035 | 4,170 | 235,900 |
| 2026/03/03 | 4,750 | 4,810 | 4,435 | 4,460 | 170,600 |
| 2026/03/02 | 4,615 | 4,765 | 4,570 | 4,755 | 85,200 |
| 2026/02/27 | 4,565 | 4,740 | 4,565 | 4,730 | 67,500 |
| 2026/02/26 | 4,670 | 4,695 | 4,560 | 4,625 | 80,900 |
| 2026/02/25 | 4,800 | 4,800 | 4,625 | 4,630 | 113,400 |
| 2026/02/24 | 4,585 | 4,750 | 4,550 | 4,750 | 115,600 |
| 2026/02/20 | 4,550 | 4,595 | 4,515 | 4,525 | 70,700 |
| 2026/02/19 | 4,465 | 4,620 | 4,455 | 4,620 | 131,600 |
| 2026/02/18 | 4,450 | 4,500 | 4,425 | 4,465 | 68,500 |
| 2026/02/17 | 4,360 | 4,470 | 4,330 | 4,440 | 119,500 |
| 2026/02/16 | 4,370 | 4,405 | 4,310 | 4,360 | 85,600 |
| 2026/02/13 | 4,435 | 4,455 | 4,325 | 4,340 | 81,800 |
| 2026/02/12 | 4,450 | 4,595 | 4,435 | 4,505 | 130,400 |
| 2026/02/10 | 4,350 | 4,425 | 4,350 | 4,415 | 88,800 |
| 2026/02/09 | 4,200 | 4,330 | 4,150 | 4,295 | 186,500 |
| 2026/02/06 | 4,055 | 4,125 | 4,030 | 4,095 | 105,500 |
| 2026/02/05 | 4,180 | 4,180 | 4,095 | 4,105 | 109,300 |
| 2026/02/04 | 4,115 | 4,170 | 4,055 | 4,140 | 92,000 |
| 2026/02/03 | 4,070 | 4,125 | 4,045 | 4,120 | 116,100 |
| 2026/02/02 | 4,060 | 4,150 | 3,980 | 4,000 | 119,000 |
| 2026/01/30 | 3,990 | 4,085 | 3,955 | 4,060 | 134,100 |
| 2026/01/29 | 4,050 | 4,095 | 3,985 | 4,010 | 111,300 |
| 2026/01/28 | 4,105 | 4,145 | 4,065 | 4,065 | 103,400 |
| 2026/01/27 | 3,980 | 4,160 | 3,965 | 4,140 | 132,700 |
| 2026/01/26 | 4,045 | 4,095 | 4,000 | 4,000 | 139,300 |
| 2026/01/23 | 4,120 | 4,210 | 4,095 | 4,130 | 157,700 |
| 2026/01/22 | 3,960 | 4,140 | 3,960 | 4,085 | 168,700 |
| 2026/01/21 | 3,830 | 4,025 | 3,825 | 3,945 | 126,100 |
| 2026/01/20 | 4,005 | 4,025 | 3,880 | 3,880 | 174,800 |
| 2026/01/19 | 4,145 | 4,150 | 4,045 | 4,050 | 149,400 |
| 2026/01/16 | 4,075 | 4,180 | 3,995 | 4,155 | 207,900 |
| 2026/01/15 | 4,040 | 4,070 | 3,945 | 4,060 | 152,700 |
| 2026/01/14 | 3,900 | 4,100 | 3,900 | 4,025 | 187,200 |
| 2026/01/13 | 4,055 | 4,055 | 3,905 | 3,915 | 246,900 |
| 2026/01/09 | 3,980 | 4,030 | 3,850 | 3,915 | 376,100 |
| 2026/01/08 | 4,300 | 4,300 | 4,045 | 4,050 | 295,300 |
| 2026/01/07 | 4,195 | 4,385 | 4,170 | 4,205 | 222,600 |
| 2026/01/06 | 4,045 | 4,210 | 4,045 | 4,210 | 180,100 |
| 2026/01/05 | 4,005 | 4,050 | 4,000 | 4,045 | 101,100 |
| 2025/12/30 | 3,990 | 4,040 | 3,990 | 4,000 | 52,700 |
| 2025/12/29 | 4,025 | 4,055 | 3,995 | 4,015 | 79,800 |
| 2025/12/26 | 3,990 | 3,990 | 3,935 | 3,970 | 49,900 |
| 2025/12/25 | 4,000 | 4,000 | 3,945 | 3,990 | 38,900 |
| 2025/12/24 | 3,965 | 4,035 | 3,940 | 3,945 | 71,900 |
| 2025/12/23 | 3,990 | 4,000 | 3,925 | 3,965 | 85,100 |
| 2025/12/22 | 3,940 | 4,075 | 3,915 | 3,975 | 138,000 |
| 2025/12/19 | 3,830 | 3,890 | 3,805 | 3,870 | 51,800 |
| 2025/12/18 | 3,725 | 3,835 | 3,700 | 3,790 | 92,900 |
| 2025/12/17 | 3,860 | 3,910 | 3,795 | 3,910 | 62,700 |
| 2025/12/16 | 3,975 | 3,985 | 3,815 | 3,835 | 76,700 |
| 2025/12/15 | 3,950 | 4,025 | 3,930 | 4,020 | 52,200 |
| 2025/12/12 | 3,940 | 3,970 | 3,915 | 3,970 | 49,600 |
| 2025/12/11 | 3,980 | 3,985 | 3,890 | 3,900 | 51,000 |
| 2025/12/10 | 3,950 | 3,960 | 3,885 | 3,940 | 40,600 |
| 2025/12/09 | 3,935 | 3,965 | 3,900 | 3,910 | 44,700 |
| 2025/12/08 | 3,955 | 3,985 | 3,920 | 3,935 | 32,000 |
| 2025/12/05 | 3,890 | 3,965 | 3,890 | 3,945 | 45,300 |
| 2025/12/04 | 3,980 | 3,985 | 3,920 | 3,950 | 93,500 |
| 2025/12/03 | 3,915 | 3,950 | 3,890 | 3,890 | 54,200 |
| 2025/12/02 | 3,920 | 3,965 | 3,885 | 3,915 | 65,200 |
| 2025/12/01 | 4,000 | 4,020 | 3,900 | 3,915 | 74,100 |
| 2025/11/28 | 3,850 | 3,975 | 3,840 | 3,955 | 63,900 |
| 2025/11/27 | 3,805 | 3,915 | 3,805 | 3,895 | 140,100 |
| 2025/11/26 | 3,715 | 3,850 | 3,680 | 3,810 | 199,500 |
| 2025/11/25 | 3,730 | 3,740 | 3,655 | 3,670 | 94,300 |
| 2025/11/21 | 3,695 | 3,710 | 3,620 | 3,675 | 109,400 |
| 2025/11/20 | 3,865 | 3,880 | 3,790 | 3,800 | 170,800 |
| 2025/11/19 | 3,730 | 3,755 | 3,665 | 3,685 | 81,500 |
| 2025/11/18 | 3,820 | 3,820 | 3,725 | 3,740 | 77,800 |
| 2025/11/17 | 3,865 | 3,890 | 3,850 | 3,875 | 63,500 |
| 2025/11/14 | 3,835 | 3,885 | 3,765 | 3,805 | 114,300 |
| 2025/11/13 | 3,860 | 3,905 | 3,830 | 3,900 | 39,300 |
| 2025/11/12 | 3,800 | 3,865 | 3,775 | 3,855 | 44,400 |
| 2025/11/11 | 3,850 | 3,855 | 3,775 | 3,800 | 38,500 |
| 2025/11/10 | 3,810 | 3,840 | 3,800 | 3,805 | 54,700 |
| 2025/11/07 | 3,770 | 3,795 | 3,735 | 3,790 | 56,200 |
| 2025/11/06 | 3,810 | 3,830 | 3,760 | 3,810 | 69,400 |
| 2025/11/05 | 3,785 | 3,800 | 3,625 | 3,740 | 118,800 |
| 2025/11/04 | 3,850 | 3,945 | 3,845 | 3,855 | 102,600 |
| 2025/10/31 | 3,800 | 3,835 | 3,740 | 3,835 | 92,900 |
| 2025/10/30 | 3,780 | 3,815 | 3,730 | 3,755 | 140,900 |
| 2025/10/29 | 3,795 | 3,855 | 3,725 | 3,780 | 211,200 |
| 2025/10/28 | 3,755 | 3,810 | 3,675 | 3,685 | 139,100 |
| 2025/10/27 | 3,795 | 3,825 | 3,700 | 3,825 | 246,900 |
| 2025/10/24 | 3,640 | 3,755 | 3,630 | 3,725 | 165,600 |
| 2025/10/23 | 3,585 | 3,615 | 3,560 | 3,575 | 102,200 |
| 2025/10/22 | 3,640 | 3,670 | 3,550 | 3,570 | 184,000 |
| 2025/10/21 | 3,690 | 3,690 | 3,545 | 3,605 | 258,800 |
| 2025/10/20 | 3,410 | 3,425 | 3,320 | 3,410 | 132,200 |
| 2025/10/17 | 3,280 | 3,300 | 3,180 | 3,200 | 79,600 |
| 2025/10/16 | 3,330 | 3,355 | 3,280 | 3,315 | 90,800 |
| 2025/10/15 | 3,325 | 3,405 | 3,315 | 3,345 | 122,300 |
| 2025/10/14 | 3,330 | 3,450 | 3,285 | 3,315 | 259,600 |
| 2025/10/10 | 3,410 | 3,420 | 3,300 | 3,325 | 145,100 |
| 2025/10/09 | 3,360 | 3,460 | 3,345 | 3,450 | 109,800 |
| 2025/10/08 | 3,295 | 3,340 | 3,285 | 3,320 | 70,900 |
| 2025/10/07 | 3,290 | 3,340 | 3,285 | 3,330 | 108,300 |
| 2025/10/06 | 3,305 | 3,330 | 3,260 | 3,285 | 84,500 |
| 2025/10/03 | 3,230 | 3,265 | 3,195 | 3,235 | 75,800 |
| 2025/10/02 | 3,125 | 3,225 | 3,120 | 3,225 | 92,100 |
| 2025/10/01 | 3,100 | 3,100 | 3,035 | 3,055 | 48,700 |
| 2025/09/30 | 3,145 | 3,160 | 3,110 | 3,120 | 56,600 |
| 2025/09/29 | 3,115 | 3,155 | 3,115 | 3,145 | 46,100 |
| 2025/09/26 | 3,175 | 3,180 | 3,125 | 3,150 | 58,200 |
| 2025/09/25 | 3,175 | 3,175 | 3,140 | 3,170 | 43,000 |
| 2025/09/24 | 3,205 | 3,225 | 3,145 | 3,175 | 64,700 |
| 2025/09/22 | 3,120 | 3,215 | 3,120 | 3,200 | 85,400 |
| 2025/09/19 | 3,150 | 3,195 | 3,080 | 3,115 | 117,300 |
| 2025/09/18 | 3,050 | 3,125 | 3,015 | 3,105 | 81,500 |
| 2025/09/17 | 3,090 | 3,095 | 3,030 | 3,050 | 43,500 |
| 2025/09/16 | 3,045 | 3,130 | 3,045 | 3,105 | 50,600 |
| 2025/09/12 | 3,045 | 3,085 | 3,040 | 3,040 | 58,700 |
| 2025/09/11 | 3,025 | 3,050 | 2,997 | 3,040 | 89,600 |
| 2025/09/10 | 3,030 | 3,040 | 3,000 | 3,005 | 53,900 |
| 2025/09/09 | 3,040 | 3,075 | 3,015 | 3,030 | 66,800 |
| 2025/09/08 | 3,030 | 3,050 | 3,010 | 3,025 | 103,000 |
| 2025/09/05 | 2,959 | 3,035 | 2,948 | 3,030 | 74,300 |
| 2025/09/04 | 2,937 | 2,959 | 2,905 | 2,951 | 62,300 |
| 2025/09/03 | 2,923 | 2,962 | 2,907 | 2,933 | 97,100 |
| 2025/09/02 | 2,934 | 2,949 | 2,896 | 2,913 | 65,700 |
| 2025/09/01 | 2,989 | 3,015 | 2,889 | 2,933 | 98,900 |
| 2025/08/29 | 2,988 | 3,020 | 2,971 | 3,020 | 59,200 |
| 2025/08/28 | 2,944 | 3,010 | 2,942 | 2,987 | 59,700 |
| 2025/08/27 | 3,025 | 3,050 | 2,950 | 2,960 | 60,500 |
| 2025/08/26 | 3,020 | 3,030 | 2,992 | 3,005 | 53,600 |
| 2025/08/25 | 3,015 | 3,025 | 3,000 | 3,020 | 45,900 |
| 2025/08/22 | 2,987 | 3,000 | 2,938 | 2,979 | 33,800 |
| 2025/08/21 | 2,995 | 3,020 | 2,969 | 2,972 | 55,100 |
| 2025/08/20 | 3,010 | 3,030 | 2,991 | 3,010 | 40,100 |
| 2025/08/19 | 3,020 | 3,045 | 3,010 | 3,010 | 58,300 |
| 2025/08/18 | 2,967 | 3,025 | 2,966 | 3,005 | 76,500 |
| 2025/08/15 | 2,945 | 2,947 | 2,905 | 2,939 | 32,300 |
| 2025/08/14 | 2,932 | 2,972 | 2,915 | 2,932 | 41,100 |
| 2025/08/13 | 2,940 | 2,995 | 2,927 | 2,952 | 63,100 |
| 2025/08/12 | 2,896 | 2,952 | 2,896 | 2,936 | 88,300 |
| 2025/08/08 | 2,868 | 2,926 | 2,854 | 2,896 | 70,000 |
| 2025/08/07 | 2,828 | 2,886 | 2,828 | 2,863 | 70,500 |
| 2025/08/06 | 2,830 | 2,860 | 2,817 | 2,856 | 71,800 |
| 2025/08/05 | 2,867 | 2,871 | 2,829 | 2,830 | 115,100 |
| 2025/08/04 | 2,827 | 2,860 | 2,825 | 2,839 | 76,600 |
| 2025/08/01 | 2,945 | 2,945 | 2,857 | 2,916 | 93,800 |
| 2025/07/31 | 2,859 | 2,977 | 2,856 | 2,948 | 168,100 |
| 2025/07/30 | 2,851 | 2,879 | 2,835 | 2,859 | 101,300 |
| 2025/07/29 | 2,968 | 2,968 | 2,837 | 2,853 | 208,400 |
| 2025/07/28 | 2,784 | 2,828 | 2,780 | 2,818 | 78,700 |
| 2025/07/25 | 2,815 | 2,815 | 2,764 | 2,775 | 95,200 |
| 2025/07/24 | 2,850 | 2,860 | 2,810 | 2,815 | 81,000 |
| 2025/07/23 | 2,841 | 2,842 | 2,791 | 2,815 | 95,200 |
| 2025/07/22 | 2,830 | 2,839 | 2,784 | 2,798 | 104,000 |
| 2025/07/18 | 2,885 | 2,911 | 2,851 | 2,857 | 61,200 |
| 2025/07/17 | 2,832 | 2,922 | 2,832 | 2,878 | 127,400 |